KissMeData/118000/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,195700,52604579,412,412,412,412,3641
20231026,195600,52604579,412,412,412,412,0
20231026,195500,52604579,412,412,412,412,0
20231026,195400,52604579,412,412,412,412,0
20231026,195300,52604579,412,412,412,412,0
20231026,195200,52604579,412,412,412,412,0
20231026,195100,52604579,412,412,412,412,0
20231026,195000,52604579,412,412,412,412,0
20231026,194900,52604579,412,412,412,412,0
20231026,194800,52604579,412,412,412,412,0
20231026,194700,52604579,412,412,412,412,0
20231026,194600,52604579,412,412,412,412,0
20231026,194500,52604579,412,412,412,412,0
20231026,194400,52604579,412,412,412,412,0
20231026,194300,52604579,412,412,412,412,0
20231026,194200,52604579,412,412,412,412,0
20231026,194100,52604579,412,412,412,412,0
20231026,194000,52604579,412,412,412,412,0
20231026,193900,52604579,412,412,412,412,0
20231026,193800,52604579,412,412,412,412,0
20231026,193700,52604579,412,412,412,412,0
20231026,193600,52604579,412,412,412,412,0
20231026,193500,52604579,412,412,412,412,0
20231026,193400,52604579,412,412,412,412,0
20231026,193300,52604579,412,412,412,412,0
20231026,193200,52604579,412,412,412,412,0
20231026,193100,52604579,412,412,412,412,0
20231026,193000,52604579,412,412,412,412,0
20231026,192900,52604579,412,412,412,412,0
20231026,192800,52604579,412,412,412,412,0
20231026,192700,52604579,412,412,412,412,3641
20231026,192600,52604579,412,412,412,412,0
20231026,192500,52604579,412,412,412,412,0
20231026,192400,52604579,412,412,412,412,0
20231026,192300,52604579,412,412,412,412,0
20231026,192200,52604579,412,412,412,412,0
20231026,192100,52604579,412,412,412,412,0
20231026,192000,52604579,412,412,412,412,0
20231026,191900,52604579,412,412,412,412,0
20231026,191800,52604579,412,412,412,412,0
20231026,191700,52604579,412,412,412,412,0
20231026,191600,52604579,412,412,412,412,0
20231026,191500,52604579,412,412,412,412,0
20231026,191400,52604579,412,412,412,412,0
20231026,191300,52604579,412,412,412,412,0
20231026,191200,52604579,412,412,412,412,0
20231026,191100,52604579,412,412,412,412,0
20231026,191000,52604579,412,412,412,412,0
20231026,190900,52604579,412,412,412,412,0
20231026,190800,52604579,412,412,412,412,0
20231026,190700,52604579,412,412,412,412,0
20231026,190600,52604579,412,412,412,412,0
20231026,190500,52604579,412,412,412,412,0
20231026,190400,52604579,412,412,412,412,0
20231026,190300,52604579,412,412,412,412,0
20231026,190200,52604579,412,412,412,412,0
20231026,190100,52604579,412,412,412,412,0
20231026,190000,52604579,412,412,412,412,0
20231026,185900,52604579,412,412,412,412,0
20231026,185800,52604579,412,412,412,412,0
20231026,185700,52604579,412,412,412,412,3641
20231026,185600,52604579,412,412,412,412,0
20231026,185500,52604579,412,412,412,412,0
20231026,185400,52604579,412,412,412,412,0
20231026,185300,52604579,412,412,412,412,0
20231026,185200,52604579,412,412,412,412,0
20231026,185100,52604579,412,412,412,412,0
20231026,185000,52604579,412,412,412,412,0
20231026,184900,52604579,412,412,412,412,0
20231026,184800,52604579,412,412,412,412,0
20231026,184700,52604579,412,412,412,412,0
20231026,184600,52604579,412,412,412,412,0
20231026,184500,52604579,412,412,412,412,0
20231026,184400,52604579,412,412,412,412,0
20231026,184300,52604579,412,412,412,412,0
20231026,184200,52604579,412,412,412,412,0
20231026,184100,52604579,412,412,412,412,0
20231026,184000,52604579,412,412,412,412,0
20231026,183900,52604579,412,412,412,412,0
20231026,183800,52604579,412,412,412,412,0
20231026,183700,52604579,412,412,412,412,0
20231026,183600,52604579,412,412,412,412,0
20231026,183500,52604579,412,412,412,412,0
20231026,183400,52604579,412,412,412,412,0
20231026,183300,52604579,412,412,412,412,0
20231026,183200,52604579,412,412,412,412,0
20231026,183100,52604579,412,412,412,412,0
20231026,183000,52604579,412,412,412,412,0
20231026,182900,52604579,412,412,412,412,0
20231026,182800,52604579,412,412,412,412,0
20231026,182700,52604579,412,412,412,412,3641
20231026,182600,52604579,412,412,412,412,0
20231026,182500,52604579,412,412,412,412,0
20231026,182400,52604579,412,412,412,412,0
20231026,182300,52604579,412,412,412,412,0
20231026,182200,52604579,412,412,412,412,0
20231026,182100,52604579,412,412,412,412,0
20231026,182000,52604579,412,412,412,412,0
20231026,181900,52604579,412,412,412,412,0
20231026,181800,52604579,412,412,412,412,0
20231026,181700,52604579,412,412,412,412,0
20231026,181600,52604579,412,412,412,412,0
20231026,181500,52604579,412,412,412,412,0
20231026,181400,52604579,412,412,412,412,0
20231026,181300,52604579,412,412,412,412,0
20231026,181200,52604579,412,412,412,412,0
20231026,181100,52604579,412,412,412,412,0
20231026,181000,52604579,412,412,412,412,0
20231026,180900,52604579,412,412,412,412,0
20231026,180800,52604579,412,412,412,412,0
20231026,180700,52604579,412,412,412,412,0
20231026,180600,52604579,412,412,412,412,0
20231026,180500,52604579,412,412,412,412,0
20231026,180400,52604579,412,412,412,412,0
20231026,180300,52604579,412,412,412,412,0
20231026,180200,52604579,412,412,412,412,0
20231026,180100,52604579,412,412,412,412,0
20231026,180000,52604579,412,412,412,412,0
20231026,175900,52604579,412,412,412,412,0
20231026,175800,52604579,412,412,412,412,0
20231026,175700,52604579,412,412,412,412,3641
20231026,175600,52604579,412,412,412,412,0
20231026,175500,52604579,412,412,412,412,0
20231026,175400,52604579,412,412,412,412,0
20231026,175300,52604579,412,412,412,412,0
20231026,175200,52604579,412,412,412,412,0
20231026,175100,52604579,412,412,412,412,0
20231026,175000,52604579,412,412,412,412,0
20231026,174900,52604579,412,412,412,412,0
20231026,174800,52604579,412,412,412,412,0
20231026,174700,52604579,412,412,412,412,0
20231026,174600,52604579,412,412,412,412,0
20231026,174500,52604579,412,412,412,412,0
20231026,174400,52604579,412,412,412,412,0
20231026,174300,52604579,412,412,412,412,0
20231026,174200,52604579,412,412,412,412,0
20231026,174100,52604579,412,412,412,412,0
20231026,174000,52604579,412,412,412,412,0
20231026,173900,52604579,412,412,412,412,0
20231026,173800,52604579,412,412,412,412,0
20231026,173700,52604579,412,412,412,412,0
20231026,173600,52604579,412,412,412,412,0
20231026,173500,52604579,412,412,412,412,0
20231026,173400,52604579,412,412,412,412,0
20231026,173300,52604579,412,412,412,412,0
20231026,173200,52604579,412,412,412,412,0
20231026,173100,52604579,412,412,412,412,0
20231026,173000,52604579,412,412,412,412,0
20231026,172900,52604579,412,412,412,412,0
20231026,172800,52604579,412,412,412,412,0
20231026,172700,52604579,412,412,412,412,3641
20231026,172600,52604579,412,412,412,412,0
20231026,172500,52604579,412,412,412,412,0
20231026,172400,52604579,412,412,412,412,0
20231026,172300,52604579,412,412,412,412,0
20231026,172200,52604579,412,412,412,412,0
20231026,172100,52604579,412,412,412,412,0
20231026,172000,52604579,412,412,412,412,0
20231026,171900,52604579,412,412,412,412,0
20231026,171800,52604579,412,412,412,412,0
20231026,171700,52604579,412,412,412,412,0
20231026,171600,52604579,412,412,412,412,0
20231026,171500,52604579,412,412,412,412,0
20231026,171400,52604579,412,412,412,412,0
20231026,171300,52604579,412,412,412,412,0
20231026,171200,52604579,412,412,412,412,0
20231026,171100,52604579,412,412,412,412,0
20231026,171000,52604579,412,412,412,412,0
20231026,170900,52604579,412,412,412,412,0
20231026,170800,52604579,412,412,412,412,0
20231026,170700,52604579,412,412,412,412,0
20231026,170600,52604579,412,412,412,412,0
20231026,170500,52604579,412,412,412,412,0
20231026,170400,52604579,412,412,412,412,0
20231026,170300,52604579,412,412,412,412,0
20231026,170200,52604579,412,412,412,412,0
20231026,170100,52604579,412,412,412,412,0
20231026,170000,52604579,412,412,412,412,0
20231026,165900,52604579,412,412,412,412,0
20231026,165800,52604579,412,412,412,412,0
20231026,165700,52604579,412,412,412,412,3641
20231026,165600,52604579,412,412,412,412,0
20231026,165500,52604579,412,412,412,412,0
20231026,165400,52604579,412,412,412,412,0
20231026,165300,52604579,412,412,412,412,0
20231026,165200,52604579,412,412,412,412,0
20231026,165100,52604579,412,412,412,412,0
20231026,165000,52604579,412,412,412,412,0
20231026,164900,52604579,412,412,412,412,0
20231026,164800,52604579,412,412,412,412,0
20231026,164700,52604579,412,412,412,412,0
20231026,164600,52604579,412,412,412,412,0
20231026,164500,52604579,412,412,412,412,0
20231026,164400,52604579,412,412,412,412,0
20231026,164300,52604579,412,412,412,412,0
20231026,164200,52604579,412,412,412,412,0
20231026,164100,52604579,412,412,412,412,0
20231026,164000,52604579,412,412,412,412,0
20231026,163900,52604579,412,412,412,412,0
20231026,163800,52604579,412,412,412,412,0
20231026,163700,52604579,412,412,412,412,0
20231026,163600,52604579,412,412,412,412,0
20231026,163500,52604579,412,412,412,412,0
20231026,163400,52604579,412,412,412,412,0
20231026,163300,52604579,412,412,412,412,0
20231026,163200,52604579,412,412,412,412,0
20231026,163100,52604579,412,412,412,412,0
20231026,163000,52604579,412,412,412,412,0
20231026,162900,52604579,412,412,412,412,0
20231026,162800,52604579,412,412,412,412,0
20231026,162700,52604579,412,412,412,412,3641
20231026,162600,52604579,412,412,412,412,0
20231026,162500,52604579,412,412,412,412,0
20231026,162400,52604579,412,412,412,412,0
20231026,162300,52604579,412,412,412,412,0
20231026,162200,52604579,412,412,412,412,0
20231026,162100,52604579,412,412,412,412,0
20231026,162000,52604579,412,412,412,412,0
20231026,161900,52604579,412,412,412,412,0
20231026,161800,52604579,412,412,412,412,0
20231026,161700,52604579,412,412,412,412,0
20231026,161600,52604579,412,412,412,412,0
20231026,161500,52604579,412,412,412,412,0
20231026,161400,52604579,412,412,412,412,0
20231026,161300,52604579,412,412,412,412,0
20231026,161200,52604579,412,412,412,412,0
20231026,161100,52604579,412,412,412,412,0
20231026,161000,52604579,412,412,412,412,0
20231026,160900,52604579,412,412,412,412,0
20231026,160800,52604579,412,412,412,412,0
20231026,160700,52604579,412,412,412,412,0
20231026,160600,52604579,412,412,412,412,0
20231026,160500,52604579,412,412,412,412,0
20231026,160400,52604579,412,412,412,412,0
20231026,160300,52604579,412,412,412,412,0
20231026,160200,52604579,412,412,412,412,0
20231026,160100,52604579,412,412,412,412,0
20231026,160000,52604579,412,412,412,412,0
20231026,155900,52604579,412,412,412,412,0
20231026,155800,52604579,412,412,412,412,0
20231026,155700,52604579,412,412,412,412,3641
20231026,155600,52604579,412,412,412,412,0
20231026,155500,52604579,412,412,412,412,0
20231026,155400,52604579,412,412,412,412,0
20231026,155300,52604579,412,412,412,412,0
20231026,155200,52604579,412,412,412,412,0
20231026,155100,52604579,412,412,412,412,0
20231026,155000,52604579,412,412,412,412,0
20231026,154900,52604579,412,412,412,412,0
20231026,154800,52604579,412,412,412,412,0
20231026,154700,52604579,412,412,412,412,0
20231026,154600,52604579,412,412,412,412,0
20231026,154500,52604579,412,412,412,412,0
20231026,154400,52604579,412,412,412,412,0
20231026,154300,52604579,412,412,412,412,0
20231026,154200,52604579,412,412,412,412,0
20231026,154100,52604579,412,412,412,412,0
20231026,154000,52604579,412,412,412,412,0
20231026,153900,52604579,412,412,412,412,0
20231026,153800,52604579,412,412,412,412,0
20231026,153700,52604579,412,412,412,412,0
20231026,153600,52604579,412,412,412,412,0
20231026,153500,52604579,412,412,412,412,0
20231026,153400,52604579,412,412,412,412,0
20231026,153300,52604579,412,412,412,412,0
20231026,153200,52604579,412,412,412,412,0
20231026,153100,52604579,412,412,412,412,0
20231026,153000,52604579,412,412,412,412,3641
20231026,152900,51104487,415,415,415,415,0
20231026,152800,51104487,415,415,415,415,0
20231026,152700,51104487,415,415,415,415,0
20231026,152600,51104487,415,415,415,415,0
20231026,152500,51104487,415,415,415,415,0
20231026,152400,51104487,415,415,415,415,0
20231026,152300,51104487,415,415,415,415,0
20231026,152200,51104487,415,415,415,415,0
20231026,152100,51104487,415,415,415,415,0
20231026,152000,51104487,415,415,415,415,0
20231026,151900,51104487,415,412,415,412,291
20231026,151800,50984586,412,412,412,412,0
20231026,151700,50984586,412,412,412,412,235
20231026,151600,50887766,412,413,413,412,101
20231026,151500,50846054,413,413,413,413,232
20231026,151400,50750238,413,415,415,413,638
20231026,151300,50486590,413,413,413,413,1
20231026,151200,50486177,415,415,415,415,444
20231026,151100,50301917,413,413,413,413,0
20231026,151000,50301917,413,413,413,413,0
20231026,150900,50301917,413,413,413,413,0
20231026,150800,50301917,413,413,413,413,1
20231026,150700,50301504,415,415,415,413,9
20231026,150600,50297771,413,413,413,413,0
20231026,150500,50297771,413,413,413,413,8
20231026,150400,50294467,413,414,414,413,1669
20231026,150300,49604796,414,414,414,414,0
20231026,150200,49604796,414,414,414,414,1
20231026,150100,49604382,416,416,416,414,103
20231026,150000,49561536,413,413,413,413,0
20231026,145900,49561536,413,413,413,413,0
20231026,145800,49561536,413,417,417,413,202
20231026,145700,49477306,413,416,416,413,32
20231026,145600,49464000,417,415,417,415,4
20231026,145500,49462335,412,412,412,412,0
20231026,145400,49462335,412,412,412,412,1
20231026,145300,49461923,416,416,416,416,0
20231026,145200,49461923,416,415,416,412,5
20231026,145100,49459854,416,416,416,416,63
20231026,145000,49433646,416,416,417,416,57
20231026,144900,49409911,415,416,416,415,2
20231026,144800,49409080,415,415,415,415,2
20231026,144700,49408250,415,412,415,412,702
20231026,144600,49116923,415,414,415,414,485
20231026,144500,48916125,413,414,414,413,33
20231026,144400,48902464,414,414,414,414,2
20231026,144300,48901636,411,411,411,411,0
20231026,144200,48901636,411,414,414,411,2
20231026,144100,48900811,414,414,414,414,0
20231026,144000,48900811,414,414,414,414,1
20231026,143900,48900397,411,413,413,411,4
20231026,143800,48898747,411,411,411,411,0
20231026,143700,48898747,411,411,411,411,0
20231026,143600,48898747,411,413,413,411,2
20231026,143500,48897923,411,413,413,411,7
20231026,143400,48895034,413,413,413,409,993
20231026,143300,48487176,413,413,413,413,249
20231026,143200,48384339,413,413,413,413,15
20231026,143100,48378144,412,413,413,412,3
20231026,143000,48376907,411,411,411,411,0
20231026,142900,48376907,411,411,411,411,0
20231026,142800,48376907,411,413,413,411,203
20231026,142700,48293070,411,413,413,411,45
20231026,142600,48274497,411,412,412,411,290
20231026,142500,48155297,413,413,413,413,10
20231026,142400,48151167,411,413,413,411,2
20231026,142300,48150343,410,410,410,410,0
20231026,142200,48150343,410,410,410,410,0
20231026,142100,48150343,410,410,410,410,0
20231026,142000,48150343,410,410,410,410,0
20231026,141900,48150343,410,410,410,410,0
20231026,141800,48150343,410,410,410,410,0
20231026,141700,48150343,410,410,410,410,0
20231026,141600,48150343,410,410,410,410,0
20231026,141500,48150343,410,410,410,410,0
20231026,141400,48150343,410,410,410,410,0
20231026,141300,48150343,410,416,416,410,13
20231026,141200,48144950,415,415,415,415,2
20231026,141100,48144120,415,415,415,415,0
20231026,141000,48144120,415,415,415,415,0
20231026,140900,48144120,415,415,415,415,0
20231026,140800,48144120,415,414,415,414,238
20231026,140700,48045522,410,415,415,410,503
20231026,140600,47839011,415,415,415,415,114
20231026,140500,47791701,414,414,414,414,0
20231026,140400,47791701,414,414,414,414,0
20231026,140300,47791701,414,414,414,414,0
20231026,140200,47791701,414,414,414,414,0
20231026,140100,47791701,414,414,414,414,75
20231026,140000,47760651,411,411,411,411,0
20231026,135900,47760651,411,411,411,411,0
20231026,135800,47760651,411,412,413,411,623
20231026,135700,47503681,411,410,411,410,9964
20231026,135600,43408478,406,409,410,406,6204
20231026,135500,40865340,405,408,408,405,13
20231026,135400,40860043,405,405,405,405,2
20231026,135300,40859233,408,408,408,408,7864
20231026,135200,37650721,405,407,407,405,102
20231026,135100,37609211,405,405,407,405,1018
20231026,135000,37194911,407,407,407,405,2010
20231026,134900,36376845,406,406,406,406,0
20231026,134800,36376845,406,407,407,406,6079
20231026,134700,33908757,407,407,407,407,1000
20231026,134600,33501757,406,406,406,406,2038
20231026,134500,32674329,407,407,407,407,745
20231026,134400,32371114,408,408,408,408,1236
20231026,134300,31866826,409,410,410,409,3
20231026,134200,31865598,409,409,409,409,400
20231026,134100,31701998,410,410,410,410,2
20231026,134000,31701178,410,410,410,410,1
20231026,133900,31700768,409,410,410,409,77
20231026,133800,31669211,410,410,410,410,0
20231026,133700,31669211,410,410,410,410,1
20231026,133600,31668801,409,408,409,408,1500
20231026,133500,31056066,408,408,408,408,10
20231026,133400,31051986,408,408,408,408,0
20231026,133300,31051986,408,408,408,408,0
20231026,133200,31051986,408,408,408,408,0
20231026,133100,31051986,408,408,408,408,0
20231026,133000,31051986,408,408,408,408,0
20231026,132900,31051986,408,408,408,408,53
20231026,132800,31030362,406,406,406,406,0
20231026,132700,31030362,406,406,406,406,0
20231026,132600,31030362,406,406,406,406,0
20231026,132500,31030362,406,406,406,406,0
20231026,132400,31030362,406,406,406,406,0
20231026,132300,31030362,406,406,406,406,200
20231026,132200,30949162,406,407,407,406,799
20231026,132100,30624141,409,409,409,409,0
20231026,132000,30624141,409,409,409,409,5
20231026,131900,30622096,407,407,407,407,12
20231026,131800,30617212,408,408,408,408,0
20231026,131700,30617212,408,408,408,408,0
20231026,131600,30617212,408,408,408,408,0
20231026,131500,30617212,408,408,408,408,551
20231026,131400,30392404,408,408,408,408,0
20231026,131300,30392404,408,408,408,408,0
20231026,131200,30392404,408,408,408,408,0
20231026,131100,30392404,408,408,408,408,0
20231026,131000,30392404,408,408,408,408,0
20231026,130900,30392404,408,408,408,408,0
20231026,130800,30392404,408,408,408,408,0
20231026,130700,30392404,408,408,408,408,0
20231026,130600,30392404,408,408,408,408,0
20231026,130500,30392404,408,408,408,408,0
20231026,130400,30392404,408,408,408,408,10
20231026,130300,30388324,408,408,408,408,10
20231026,130200,30384244,408,408,408,408,0
20231026,130100,30384244,408,408,408,408,0
20231026,130000,30384244,408,408,408,408,15
20231026,125900,30378124,408,408,408,408,55
20231026,125800,30355684,408,408,408,408,20
20231026,125700,30347524,408,408,408,408,50
20231026,125600,30327124,408,408,408,408,10
20231026,125500,30323044,408,408,408,408,10
20231026,125400,30318964,408,408,408,408,87
20231026,125300,30283468,407,406,407,406,205
20231026,125200,30200058,407,407,407,407,249
20231026,125100,30098715,407,407,407,407,1
20231026,125000,30098308,407,407,407,407,0
20231026,124900,30098308,407,407,407,407,0
20231026,124800,30098308,407,407,407,407,13
20231026,124700,30093017,407,407,407,407,80
20231026,124600,30060457,406,406,406,406,0
20231026,124500,30060457,406,406,406,406,1
20231026,124400,30060051,407,407,407,407,10
20231026,124300,30055981,407,407,407,407,20
20231026,124200,30047841,406,407,407,406,1019
20231026,124100,29633109,408,408,408,408,0
20231026,124000,29633109,408,408,408,408,21
20231026,123900,29624541,408,408,408,408,0
20231026,123800,29624541,408,408,408,408,27
20231026,123700,29613525,410,409,410,409,5500
20231026,123600,27358776,408,408,408,408,1
20231026,123500,27358368,410,410,410,410,1
20231026,123400,27357958,409,409,409,409,5
20231026,123300,27355913,410,410,410,410,0
20231026,123200,27355913,410,410,410,410,0
20231026,123100,27355913,410,410,410,410,1
20231026,123000,27355503,409,409,409,409,0
20231026,122900,27355503,409,409,409,409,4
20231026,122800,27353867,409,409,409,409,184
20231026,122700,27278611,409,409,409,409,122
20231026,122600,27228713,409,409,409,409,1000
20231026,122500,26819713,411,411,411,411,0
20231026,122400,26819713,411,408,411,408,1029
20231026,122300,26399878,411,409,411,409,327
20231026,122200,26266133,412,412,412,412,0
20231026,122100,26266133,412,412,412,412,1
20231026,122000,26265721,411,411,411,411,605
20231026,121900,26017066,411,411,411,411,0
20231026,121800,26017066,411,410,411,410,111
20231026,121700,25971555,411,411,411,411,2
20231026,121600,25970733,411,411,411,411,11
20231026,121500,25966212,412,411,412,411,43
20231026,121400,25948536,411,411,411,411,110
20231026,121300,25903326,411,411,411,411,1
20231026,121200,25902915,411,411,411,411,1
20231026,121100,25902504,411,411,411,411,0
20231026,121000,25902504,411,411,411,411,0
20231026,120900,25902504,411,411,411,411,0
20231026,120800,25902504,411,411,411,411,0
20231026,120700,25902504,411,411,411,411,5
20231026,120600,25900449,412,412,412,412,300
20231026,120500,25776849,413,410,413,410,21
20231026,120400,25768231,410,410,410,410,1
20231026,120300,25767821,407,410,410,407,2001
20231026,120200,24952464,410,410,410,410,180
20231026,120100,24878664,414,414,414,414,0
20231026,120000,24878664,414,414,414,414,0
20231026,115900,24878664,414,414,414,414,1
20231026,115800,24878250,411,411,411,411,290
20231026,115700,24759060,411,411,411,411,0
20231026,115600,24759060,411,411,411,411,10
20231026,115500,24754950,414,414,414,414,0
20231026,115400,24754950,414,414,414,414,0
20231026,115300,24754950,414,414,414,414,0
20231026,115200,24754950,414,414,414,414,0
20231026,115100,24754950,414,411,414,411,2
20231026,115000,24754125,411,411,411,411,150
20231026,114900,24692475,411,411,411,411,28
20231026,114800,24680967,412,412,412,412,21
20231026,114700,24672315,413,413,413,413,0
20231026,114600,24672315,413,413,413,413,0
20231026,114500,24672315,413,413,413,413,100
20231026,114400,24631015,413,413,413,413,663
20231026,114300,24357196,413,413,413,413,0
20231026,114200,24357196,413,413,413,413,0
20231026,114100,24357196,413,413,413,413,1
20231026,114000,24356783,412,412,412,412,0
20231026,113900,24356783,412,412,412,412,1
20231026,113800,24356371,408,408,408,408,0
20231026,113700,24356371,408,408,408,408,0
20231026,113600,24356371,408,408,408,408,0
20231026,113500,24356371,408,408,408,408,0
20231026,113400,24356371,408,408,408,408,0
20231026,113300,24356371,408,409,409,408,79
20231026,113200,24324138,413,413,413,413,0
20231026,113100,24324138,413,413,413,413,0
20231026,113000,24324138,413,413,413,413,0
20231026,112900,24324138,413,413,413,413,0
20231026,112800,24324138,413,413,413,413,0
20231026,112700,24324138,413,412,413,412,257
20231026,112600,24218232,412,412,412,412,765
20231026,112500,23903052,412,412,412,412,0
20231026,112400,23903052,412,412,412,412,0
20231026,112300,23903052,412,410,412,405,4845
20231026,112200,21930408,413,413,413,413,0
20231026,112100,21930408,413,413,413,413,0
20231026,112000,21930408,413,413,413,413,0
20231026,111900,21930408,413,413,413,413,240
20231026,111800,21831288,413,413,413,413,1048
20231026,111700,21398464,413,414,414,413,152
20231026,111600,21335558,414,414,414,414,18
20231026,111500,21328106,414,412,414,409,4001
20231026,111400,19685781,414,414,414,414,0
20231026,111300,19685781,414,414,414,414,512
20231026,111200,19473813,414,414,414,414,0
20231026,111100,19473813,414,414,414,414,0
20231026,111000,19473813,414,414,414,414,1
20231026,110900,19473399,411,411,411,411,0
20231026,110800,19473399,411,411,411,411,0
20231026,110700,19473399,411,411,411,411,0
20231026,110600,19473399,411,411,411,411,0
20231026,110500,19473399,411,411,411,411,5
20231026,110400,19471344,411,411,411,411,0
20231026,110300,19471344,411,411,411,411,0
20231026,110200,19471344,411,411,411,411,0
20231026,110100,19471344,411,411,411,411,0
20231026,110000,19471344,411,411,411,411,0
20231026,105900,19471344,411,411,411,411,0
20231026,105800,19471344,411,411,411,411,1930
20231026,105700,18678114,412,413,413,412,223
20231026,105600,18586017,414,414,414,414,0
20231026,105500,18586017,414,414,414,414,0
20231026,105400,18586017,414,414,414,414,0
20231026,105300,18586017,414,414,414,414,0
20231026,105200,18586017,414,414,414,414,0
20231026,105100,18586017,414,414,414,414,0
20231026,105000,18586017,414,414,414,414,3
20231026,104900,18584775,414,414,414,414,0
20231026,104800,18584775,414,414,414,414,0
20231026,104700,18584775,414,414,414,414,0
20231026,104600,18584775,414,414,414,414,0
20231026,104500,18584775,414,414,414,414,500
20231026,104400,18377775,414,414,414,414,0
20231026,104300,18377775,414,414,414,414,51
20231026,104200,18356661,415,415,415,415,68
20231026,104100,18328441,415,415,415,415,1347
20231026,104000,17769436,416,416,416,416,0
20231026,103900,17769436,416,416,416,416,0
20231026,103800,17769436,416,416,416,416,0
20231026,103700,17769436,416,416,416,416,3
20231026,103600,17768188,416,416,416,416,3
20231026,103500,17766940,416,417,417,416,103
20231026,103400,17723992,418,418,418,418,0
20231026,103300,17723992,418,418,418,418,4
20231026,103200,17722320,418,418,418,418,0
20231026,103100,17722320,418,418,418,418,2
20231026,103000,17721484,418,418,418,418,0
20231026,102900,17721484,418,418,418,418,0
20231026,102800,17721484,418,418,418,418,0
20231026,102700,17721484,418,418,418,418,0
20231026,102600,17721484,418,418,418,418,0
20231026,102500,17721484,418,418,418,418,70
20231026,102400,17692224,417,417,417,417,0
20231026,102300,17692224,417,417,417,417,0
20231026,102200,17692224,417,417,417,417,0
20231026,102100,17692224,417,417,417,417,0
20231026,102000,17692224,417,417,417,417,10
20231026,101900,17688054,417,417,417,417,1
20231026,101800,17687637,417,417,417,417,0
20231026,101700,17687637,417,417,417,417,0
20231026,101600,17687637,417,416,417,416,61
20231026,101500,17662260,413,416,418,413,1348
20231026,101400,17102797,417,417,417,417,0
20231026,101300,17102797,417,417,417,417,0
20231026,101200,17102797,417,417,417,417,0
20231026,101100,17102797,417,417,417,417,0
20231026,101000,17102797,417,417,417,416,200
20231026,100900,17019400,416,416,416,416,1
20231026,100800,17018984,417,417,417,417,0
20231026,100700,17018984,417,417,417,417,0
20231026,100600,17018984,417,417,417,417,0
20231026,100500,17018984,417,417,417,417,0
20231026,100400,17018984,417,416,417,416,30
20231026,100300,17006483,414,414,414,414,0
20231026,100200,17006483,414,414,414,414,0
20231026,100100,17006483,414,414,414,414,0
20231026,100000,17006483,414,414,414,414,26
20231026,095900,16995719,414,415,415,414,231
20231026,095800,16899946,415,415,415,415,0
20231026,095700,16899946,415,415,415,415,0
20231026,095600,16899946,415,415,415,415,0
20231026,095500,16899946,415,415,415,415,0
20231026,095400,16899946,415,415,415,415,0
20231026,095300,16899946,415,415,415,415,0
20231026,095200,16899946,415,415,415,415,1000
20231026,095100,16484946,415,415,415,415,582
20231026,095000,16243416,415,415,415,415,311
20231026,094900,16114351,418,418,418,418,0
20231026,094800,16114351,418,415,418,415,1000
20231026,094700,15696967,414,413,414,413,4591
20231026,094600,13800873,412,412,412,412,0
20231026,094500,13800873,412,412,412,412,1
20231026,094400,13800461,412,412,412,412,99
20231026,094300,13759673,412,411,412,411,4346
20231026,094200,11972896,411,411,411,411,19
20231026,094100,11965087,411,411,411,411,0
20231026,094000,11965087,411,409,411,409,139
20231026,093900,11908232,409,409,409,409,30
20231026,093800,11895962,411,411,411,411,1
20231026,093700,11895551,409,409,411,408,6
20231026,093600,11893096,411,408,411,408,2
20231026,093500,11892277,411,408,411,408,105
20231026,093400,11849422,408,411,411,408,5755
20231026,093300,9492415,410,413,413,410,6015
20231026,093200,7019789,412,412,412,412,0
20231026,093100,7019789,412,412,412,412,1310
20231026,093000,6480069,413,413,413,412,202
20231026,092900,6396644,412,413,413,412,101
20231026,092800,6354932,413,413,413,413,96
20231026,092700,6315284,413,414,414,413,2208
20231026,092600,5402678,414,415,415,414,423
20231026,092500,5227434,416,416,416,416,0
20231026,092400,5227434,416,417,417,416,178
20231026,092300,5153265,418,418,418,418,0
20231026,092200,5153265,418,418,418,418,2
20231026,092100,5152429,418,418,418,418,4
20231026,092000,5150757,421,414,421,414,2093
20231026,091900,4273809,411,412,412,411,190
20231026,091800,4195713,411,412,412,411,850
20231026,091700,3846362,411,413,413,411,1000
20231026,091600,3434862,413,413,413,413,0
20231026,091500,3434862,413,416,416,413,1300
20231026,091400,2895439,413,413,413,413,0
20231026,091300,2895439,413,413,413,413,0
20231026,091200,2895439,413,413,413,413,0
20231026,091100,2895439,413,416,416,413,1041
20231026,091000,2465034,416,416,416,416,744
20231026,090900,2155530,416,416,416,416,6
20231026,090800,2153034,416,416,416,416,0
20231026,090700,2153034,416,419,419,416,4
20231026,090600,2151364,422,422,422,422,10
20231026,090500,2147144,418,418,418,418,1
20231026,090400,2146726,423,418,424,418,3215
20231026,090300,794866,417,415,417,415,3
20231026,090200,793618,413,414,414,413,190
20231026,090100,715026,414,414,414,414,98
20231026,090000,674454,413,411,413,411,1641