KissMeData/159910/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,200700,441550681,92,92,92,92,85599
20231026,200600,441550681,92,92,92,92,0
20231026,200500,441550681,92,92,92,92,0
20231026,200400,441550681,92,92,92,92,0
20231026,200300,441550681,92,92,92,92,0
20231026,200200,441550681,92,92,92,92,0
20231026,200100,441550681,92,92,92,92,0
20231026,200000,441550681,92,92,92,92,0
20231026,195900,441550681,92,92,92,92,0
20231026,195800,441550681,92,92,92,92,0
20231026,195700,441550681,92,92,92,92,0
20231026,195600,441550681,92,92,92,92,0
20231026,195500,441550681,92,92,92,92,0
20231026,195400,441550681,92,92,92,92,0
20231026,195300,441550681,92,92,92,92,0
20231026,195200,441550681,92,92,92,92,0
20231026,195100,441550681,92,92,92,92,0
20231026,195000,441550681,92,92,92,92,0
20231026,194900,441550681,92,92,92,92,0
20231026,194800,441550681,92,92,92,92,0
20231026,194700,441550681,92,92,92,92,0
20231026,194600,441550681,92,92,92,92,0
20231026,194500,441550681,92,92,92,92,0
20231026,194400,441550681,92,92,92,92,0
20231026,194300,441550681,92,92,92,92,0
20231026,194200,441550681,92,92,92,92,0
20231026,194100,441550681,92,92,92,92,0
20231026,194000,441550681,92,92,92,92,0
20231026,193900,441550681,92,92,92,92,0
20231026,193800,441550681,92,92,92,92,0
20231026,193700,441550681,92,92,92,92,85599
20231026,193600,441550681,92,92,92,92,0
20231026,193500,441550681,92,92,92,92,0
20231026,193400,441550681,92,92,92,92,0
20231026,193300,441550681,92,92,92,92,0
20231026,193200,441550681,92,92,92,92,0
20231026,193100,441550681,92,92,92,92,0
20231026,193000,441550681,92,92,92,92,0
20231026,192900,441550681,92,92,92,92,0
20231026,192800,441550681,92,92,92,92,0
20231026,192700,441550681,92,92,92,92,0
20231026,192600,441550681,92,92,92,92,0
20231026,192500,441550681,92,92,92,92,0
20231026,192400,441550681,92,92,92,92,0
20231026,192300,441550681,92,92,92,92,0
20231026,192200,441550681,92,92,92,92,0
20231026,192100,441550681,92,92,92,92,0
20231026,192000,441550681,92,92,92,92,0
20231026,191900,441550681,92,92,92,92,0
20231026,191800,441550681,92,92,92,92,0
20231026,191700,441550681,92,92,92,92,0
20231026,191600,441550681,92,92,92,92,0
20231026,191500,441550681,92,92,92,92,0
20231026,191400,441550681,92,92,92,92,0
20231026,191300,441550681,92,92,92,92,0
20231026,191200,441550681,92,92,92,92,0
20231026,191100,441550681,92,92,92,92,0
20231026,191000,441550681,92,92,92,92,0
20231026,190900,441550681,92,92,92,92,0
20231026,190800,441550681,92,92,92,92,0
20231026,190700,441550681,92,92,92,92,85599
20231026,190600,441550681,92,92,92,92,0
20231026,190500,441550681,92,92,92,92,0
20231026,190400,441550681,92,92,92,92,0
20231026,190300,441550681,92,92,92,92,0
20231026,190200,441550681,92,92,92,92,0
20231026,190100,441550681,92,92,92,92,0
20231026,190000,441550681,92,92,92,92,0
20231026,185900,441550681,92,92,92,92,0
20231026,185800,441550681,92,92,92,92,0
20231026,185700,441550681,92,92,92,92,0
20231026,185600,441550681,92,92,92,92,0
20231026,185500,441550681,92,92,92,92,0
20231026,185400,441550681,92,92,92,92,0
20231026,185300,441550681,92,92,92,92,0
20231026,185200,441550681,92,92,92,92,0
20231026,185100,441550681,92,92,92,92,0
20231026,185000,441550681,92,92,92,92,0
20231026,184900,441550681,92,92,92,92,0
20231026,184800,441550681,92,92,92,92,0
20231026,184700,441550681,92,92,92,92,0
20231026,184600,441550681,92,92,92,92,0
20231026,184500,441550681,92,92,92,92,0
20231026,184400,441550681,92,92,92,92,0
20231026,184300,441550681,92,92,92,92,0
20231026,184200,441550681,92,92,92,92,0
20231026,184100,441550681,92,92,92,92,0
20231026,184000,441550681,92,92,92,92,0
20231026,183900,441550681,92,92,92,92,0
20231026,183800,441550681,92,92,92,92,0
20231026,183700,441550681,92,92,92,92,85599
20231026,183600,441550681,92,92,92,92,0
20231026,183500,441550681,92,92,92,92,0
20231026,183400,441550681,92,92,92,92,0
20231026,183300,441550681,92,92,92,92,0
20231026,183200,441550681,92,92,92,92,0
20231026,183100,441550681,92,92,92,92,0
20231026,183000,441550681,92,92,92,92,0
20231026,182900,441550681,92,92,92,92,0
20231026,182800,441550681,92,92,92,92,0
20231026,182700,441550681,92,92,92,92,0
20231026,182600,441550681,92,92,92,92,0
20231026,182500,441550681,92,92,92,92,0
20231026,182400,441550681,92,92,92,92,0
20231026,182300,441550681,92,92,92,92,0
20231026,182200,441550681,92,92,92,92,0
20231026,182100,441550681,92,92,92,92,0
20231026,182000,441550681,92,92,92,92,0
20231026,181900,441550681,92,92,92,92,0
20231026,181800,441550681,92,92,92,92,0
20231026,181700,441550681,92,92,92,92,0
20231026,181600,441550681,92,92,92,92,0
20231026,181500,441550681,92,92,92,92,0
20231026,181400,441550681,92,92,92,92,0
20231026,181300,441550681,92,92,92,92,0
20231026,181200,441550681,92,92,92,92,0
20231026,181100,441550681,92,92,92,92,0
20231026,181000,441550681,92,92,92,92,0
20231026,180900,441550681,92,92,92,92,0
20231026,180800,441550681,92,92,92,92,0
20231026,180700,441550681,92,92,92,92,85599
20231026,180600,441550681,92,92,92,92,0
20231026,180500,441550681,92,92,92,92,0
20231026,180400,441550681,92,92,92,92,0
20231026,180300,441550681,92,92,92,92,0
20231026,180200,441550681,92,92,92,92,0
20231026,180100,441550681,92,92,92,92,0
20231026,180000,441550681,92,92,92,92,0
20231026,175900,441550681,92,92,92,92,0
20231026,175800,441550681,92,92,92,92,0
20231026,175700,441550681,92,92,92,92,0
20231026,175600,441550681,92,92,92,92,0
20231026,175500,441550681,92,92,92,92,0
20231026,175400,441550681,92,92,92,92,0
20231026,175300,441550681,92,92,92,92,0
20231026,175200,441550681,92,92,92,92,0
20231026,175100,441550681,92,92,92,92,0
20231026,175000,441550681,92,92,92,92,0
20231026,174900,441550681,92,92,92,92,0
20231026,174800,441550681,92,92,92,92,0
20231026,174700,441550681,92,92,92,92,0
20231026,174600,441550681,92,92,92,92,0
20231026,174500,441550681,92,92,92,92,0
20231026,174400,441550681,92,92,92,92,0
20231026,174300,441550681,92,92,92,92,0
20231026,174200,441550681,92,92,92,92,0
20231026,174100,441550681,92,92,92,92,0
20231026,174000,441550681,92,92,92,92,0
20231026,173900,441550681,92,92,92,92,0
20231026,173800,441550681,92,92,92,92,0
20231026,173700,441550681,92,92,92,92,85599
20231026,173600,441550681,92,92,92,92,0
20231026,173500,441550681,92,92,92,92,0
20231026,173400,441550681,92,92,92,92,0
20231026,173300,441550681,92,92,92,92,0
20231026,173200,441550681,92,92,92,92,0
20231026,173100,441550681,92,92,92,92,0
20231026,173000,441550681,92,92,92,92,0
20231026,172900,441550681,92,92,92,92,0
20231026,172800,441550681,92,92,92,92,0
20231026,172700,441550681,92,92,92,92,0
20231026,172600,441550681,92,92,92,92,0
20231026,172500,441550681,92,92,92,92,0
20231026,172400,441550681,92,92,92,92,0
20231026,172300,441550681,92,92,92,92,0
20231026,172200,441550681,92,92,92,92,0
20231026,172100,441550681,92,92,92,92,0
20231026,172000,441550681,92,92,92,92,0
20231026,171900,441550681,92,92,92,92,0
20231026,171800,441550681,92,92,92,92,0
20231026,171700,441550681,92,92,92,92,0
20231026,171600,441550681,92,92,92,92,0
20231026,171500,441550681,92,92,92,92,0
20231026,171400,441550681,92,92,92,92,0
20231026,171300,441550681,92,92,92,92,0
20231026,171200,441550681,92,92,92,92,0
20231026,171100,441550681,92,92,92,92,0
20231026,171000,441550681,92,92,92,92,0
20231026,170900,441550681,92,92,92,92,0
20231026,170800,441550681,92,92,92,92,0
20231026,170700,441550681,92,92,92,92,85599
20231026,170600,441550681,92,92,92,92,0
20231026,170500,441550681,92,92,92,92,0
20231026,170400,441550681,92,92,92,92,0
20231026,170300,441550681,92,92,92,92,0
20231026,170200,441550681,92,92,92,92,0
20231026,170100,441550681,92,92,92,92,0
20231026,170000,441550681,92,92,92,92,0
20231026,165900,441550681,92,92,92,92,0
20231026,165800,441550681,92,92,92,92,0
20231026,165700,441550681,92,92,92,92,0
20231026,165600,441550681,92,92,92,92,0
20231026,165500,441550681,92,92,92,92,0
20231026,165400,441550681,92,92,92,92,0
20231026,165300,441550681,92,92,92,92,0
20231026,165200,441550681,92,92,92,92,0
20231026,165100,441550681,92,92,92,92,0
20231026,165000,441550681,92,92,92,92,0
20231026,164900,441550681,92,92,92,92,0
20231026,164800,441550681,92,92,92,92,0
20231026,164700,441550681,92,92,92,92,0
20231026,164600,441550681,92,92,92,92,0
20231026,164500,441550681,92,92,92,92,0
20231026,164400,441550681,92,92,92,92,0
20231026,164300,441550681,92,92,92,92,0
20231026,164200,441550681,92,92,92,92,0
20231026,164100,441550681,92,92,92,92,0
20231026,164000,441550681,92,92,92,92,0
20231026,163900,441550681,92,92,92,92,0
20231026,163800,441550681,92,92,92,92,0
20231026,163700,441550681,92,92,92,92,85599
20231026,163600,441550681,92,92,92,92,0
20231026,163500,441550681,92,92,92,92,0
20231026,163400,441550681,92,92,92,92,0
20231026,163300,441550681,92,92,92,92,0
20231026,163200,441550681,92,92,92,92,0
20231026,163100,441550681,92,92,92,92,0
20231026,163000,441550681,92,92,92,92,0
20231026,162900,441550681,92,92,92,92,0
20231026,162800,441550681,92,92,92,92,0
20231026,162700,441550681,92,92,92,92,0
20231026,162600,441550681,92,92,92,92,0
20231026,162500,441550681,92,92,92,92,0
20231026,162400,441550681,92,92,92,92,0
20231026,162300,441550681,92,92,92,92,0
20231026,162200,441550681,92,92,92,92,0
20231026,162100,441550681,92,92,92,92,0
20231026,162000,441550681,92,92,92,92,0
20231026,161900,441550681,92,92,92,92,0
20231026,161800,441550681,92,92,92,92,0
20231026,161700,441550681,92,92,92,92,0
20231026,161600,441550681,92,92,92,92,0
20231026,161500,441550681,92,92,92,92,0
20231026,161400,441550681,92,92,92,92,0
20231026,161300,441550681,92,92,92,92,0
20231026,161200,441550681,92,92,92,92,0
20231026,161100,441550681,92,92,92,92,0
20231026,161000,441550681,92,92,92,92,0
20231026,160900,441550681,92,92,92,92,0
20231026,160800,441550681,92,92,92,92,0
20231026,160700,441550681,92,92,92,92,85599
20231026,160600,441550681,92,92,92,92,0
20231026,160500,441550681,92,92,92,92,0
20231026,160400,441550681,92,92,92,92,0
20231026,160300,441550681,92,92,92,92,0
20231026,160200,441550681,92,92,92,92,0
20231026,160100,441550681,92,92,92,92,0
20231026,160000,441550681,92,92,92,92,0
20231026,155900,441550681,92,92,92,92,0
20231026,155800,441550681,92,92,92,92,0
20231026,155700,441550681,92,92,92,92,0
20231026,155600,441550681,92,92,92,92,0
20231026,155500,441550681,92,92,92,92,0
20231026,155400,441550681,92,92,92,92,0
20231026,155300,441550681,92,92,92,92,0
20231026,155200,441550681,92,92,92,92,0
20231026,155100,441550681,92,92,92,92,0
20231026,155000,441550681,92,92,92,92,0
20231026,154900,441550681,92,92,92,92,0
20231026,154800,441550681,92,92,92,92,0
20231026,154700,441550681,92,92,92,92,0
20231026,154600,441550681,92,92,92,92,0
20231026,154500,441550681,92,92,92,92,0
20231026,154400,441550681,92,92,92,92,0
20231026,154300,441550681,92,92,92,92,0
20231026,154200,441550681,92,92,92,92,0
20231026,154100,441550681,92,92,92,92,0
20231026,154000,441550681,92,92,92,92,0
20231026,153900,441550681,92,92,92,92,0
20231026,153800,441550681,92,92,92,92,0
20231026,153700,441550681,92,92,92,92,85599
20231026,153600,441550681,92,92,92,92,0
20231026,153500,441550681,92,92,92,92,0
20231026,153400,441550681,92,92,92,92,0
20231026,153300,441550681,92,92,92,92,0
20231026,153200,441550681,92,92,92,92,0
20231026,153100,441550681,92,92,92,92,0
20231026,153000,441550681,92,92,92,92,85599
20231026,152900,433675573,92,92,92,92,0
20231026,152800,433675573,92,92,92,92,0
20231026,152700,433675573,92,92,92,92,0
20231026,152600,433675573,92,92,92,92,0
20231026,152500,433675573,92,92,92,92,0
20231026,152400,433675573,92,92,92,92,0
20231026,152300,433675573,92,92,92,92,0
20231026,152200,433675573,92,92,92,92,0
20231026,152100,433675573,92,92,92,92,0
20231026,152000,433675573,92,92,92,92,0
20231026,151900,433675573,92,93,93,92,231
20231026,151800,433654092,93,93,93,93,55
20231026,151700,433648977,93,93,93,92,114
20231026,151600,433638376,92,93,93,92,2
20231026,151500,433638191,93,93,93,93,1330
20231026,151400,433514501,93,93,93,93,247
20231026,151300,433491530,93,93,93,92,29925
20231026,151200,430732906,93,93,93,93,484
20231026,151100,430687894,92,93,93,92,10652
20231026,151000,429707898,93,93,93,93,39
20231026,150900,429704271,93,93,93,93,1100
20231026,150800,429601971,93,93,93,93,4137
20231026,150700,429217230,93,93,93,93,17
20231026,150600,429215649,93,93,93,93,1
20231026,150500,429215556,92,93,93,92,65
20231026,150400,429209565,93,93,93,93,639
20231026,150300,429150138,93,93,93,93,8
20231026,150200,429149394,93,93,93,93,2288
20231026,150100,428936610,93,92,93,92,11312
20231026,150000,427884891,93,93,93,93,20
20231026,145900,427883031,92,92,92,92,0
20231026,145800,427883031,92,92,92,92,0
20231026,145700,427883031,92,92,92,92,10000
20231026,145600,426963031,93,93,93,93,0
20231026,145500,426963031,93,93,93,93,100
20231026,145400,426953731,93,93,93,93,2
20231026,145300,426953545,93,93,93,93,1002
20231026,145200,426860359,92,93,93,92,1009
20231026,145100,426767231,93,93,93,93,20051
20231026,145000,424902488,93,93,93,93,1200
20231026,144900,424790888,93,93,93,93,2015
20231026,144800,424603493,93,93,93,93,108
20231026,144700,424593449,93,93,93,93,11
20231026,144600,424592426,92,92,92,92,1
20231026,144500,424592334,93,93,93,93,3001
20231026,144400,424313241,93,93,93,93,6135
20231026,144300,423742686,93,93,93,93,4480
20231026,144200,423326046,93,93,93,93,271
20231026,144100,423300843,93,93,93,93,100
20231026,144000,423291543,93,93,93,93,5048
20231026,143900,422822079,92,92,92,92,0
20231026,143800,422822079,92,92,92,92,11502
20231026,143700,421763895,93,92,93,92,46446
20231026,143600,417490821,92,92,92,92,26842
20231026,143500,415021357,92,92,92,92,200
20231026,143400,415002957,92,92,92,92,0
20231026,143300,415002957,92,92,92,92,14
20231026,143200,415001669,92,92,93,92,883
20231026,143100,414920431,93,93,93,93,0
20231026,143000,414920431,93,93,93,93,45
20231026,142900,414916246,92,92,92,92,0
20231026,142800,414916246,92,92,92,92,0
20231026,142700,414916246,92,92,92,92,0
20231026,142600,414916246,92,92,92,92,500
20231026,142500,414870246,92,92,92,92,0
20231026,142400,414870246,92,92,92,92,2
20231026,142300,414870062,93,93,93,93,0
20231026,142200,414870062,93,93,93,93,207
20231026,142100,414850811,93,93,93,93,76
20231026,142000,414843743,92,92,92,92,0
20231026,141900,414843743,92,93,93,92,2001
20231026,141800,414659650,93,93,93,93,109
20231026,141700,414649513,93,93,93,93,37
20231026,141600,414646072,92,92,92,92,0
20231026,141500,414646072,92,92,92,92,0
20231026,141400,414646072,92,92,92,92,2147
20231026,141300,414448548,93,93,93,93,415
20231026,141200,414409953,93,92,93,92,342
20231026,141100,414378204,92,92,92,92,5000
20231026,141000,413918204,93,93,93,93,11844
20231026,140900,412816712,92,92,92,92,0
20231026,140800,412816712,92,92,92,92,0
20231026,140700,412816712,92,92,92,92,7053
20231026,140600,412167836,93,93,93,93,0
20231026,140500,412167836,93,93,93,93,0
20231026,140400,412167836,93,93,93,93,2001
20231026,140300,411981743,92,92,92,92,2258
20231026,140200,411774007,93,93,93,93,11
20231026,140100,411772984,93,93,93,93,14
20231026,140000,411771682,93,93,93,93,3
20231026,135900,411771403,92,92,92,92,0
20231026,135800,411771403,92,92,92,92,3450
20231026,135700,411454003,92,92,92,92,1845
20231026,135600,411284263,93,93,93,93,40
20231026,135500,411280543,93,93,93,93,6
20231026,135400,411279985,93,92,93,92,7003
20231026,135300,410635706,92,93,93,92,350001
20231026,135200,378435613,92,92,92,92,0
20231026,135100,378435613,92,92,92,92,8
20231026,135000,378434877,92,92,92,92,53
20231026,134900,378430001,92,92,92,92,30010
20231026,134800,375669081,93,93,93,93,7058
20231026,134700,375012687,92,93,93,92,376163
20231026,134600,340049597,93,93,93,93,0
20231026,134500,340049597,93,93,93,93,0
20231026,134400,340049597,93,93,93,93,0
20231026,134300,340049597,93,93,93,93,30
20231026,134200,340046807,93,93,93,93,192
20231026,134100,340028951,93,93,93,93,0
20231026,134000,340028951,93,93,93,93,1000
20231026,133900,339935951,94,94,94,94,0
20231026,133800,339935951,94,94,94,94,0
20231026,133700,339935951,94,94,94,94,11
20231026,133600,339934917,94,94,94,94,1
20231026,133500,339934823,93,93,93,93,73
20231026,133400,339928034,94,94,94,94,0
20231026,133300,339928034,94,94,94,94,73
20231026,133200,339921172,94,94,94,93,1101
20231026,133100,339818689,94,94,94,94,15
20231026,133000,339817279,94,93,94,93,757
20231026,132900,339746621,94,94,94,94,141
20231026,132800,339733367,94,94,94,93,53
20231026,132700,339728394,94,93,94,93,215
20231026,132600,339708396,94,94,94,93,85022
20231026,132500,331801328,94,93,94,93,4573
20231026,132400,331376027,93,94,94,93,136
20231026,132300,331363279,94,94,94,94,173
20231026,132200,331347017,94,94,94,94,50
20231026,132100,331342317,94,94,94,94,413
20231026,132000,331303495,94,94,94,94,1135
20231026,131900,331196805,94,94,94,93,62
20231026,131800,331191011,94,94,94,93,10265
20231026,131700,330226155,94,94,94,94,3
20231026,131600,330225873,94,94,94,94,73
20231026,131500,330219011,94,94,94,94,12
20231026,131400,330217883,94,94,94,94,765
20231026,131300,330145973,94,94,94,94,200
20231026,131200,330127173,94,94,94,94,638
20231026,131100,330067201,94,94,94,94,220
20231026,131000,330046521,94,94,94,94,10482
20231026,130900,329061213,93,93,93,93,0
20231026,130800,329061213,93,93,93,93,55197
20231026,130700,323927892,94,94,94,94,0
20231026,130600,323927892,94,94,94,94,0
20231026,130500,323927892,94,94,94,94,222
20231026,130400,323907024,94,94,94,94,10
20231026,130300,323906084,94,94,94,94,40
20231026,130200,323902324,94,94,94,94,117
20231026,130100,323891326,94,93,94,93,11659
20231026,130000,322807020,94,94,94,94,11
20231026,125900,322805986,94,94,94,93,47
20231026,125800,322801582,94,94,94,94,0
20231026,125700,322801582,94,94,94,94,16
20231026,125600,322800078,94,94,94,94,0
20231026,125500,322800078,94,94,94,94,7
20231026,125400,322799420,94,94,94,93,2852
20231026,125300,322532140,94,94,94,94,150
20231026,125200,322518040,93,93,93,93,814
20231026,125100,322442338,94,94,94,94,0
20231026,125000,322442338,94,94,94,94,618
20231026,124900,322384246,94,94,94,93,181
20231026,124800,322367297,94,94,94,94,23
20231026,124700,322365135,94,94,94,94,3
20231026,124600,322364853,94,94,94,94,205
20231026,124500,322345583,94,94,94,94,0
20231026,124400,322345583,94,94,94,94,0
20231026,124300,322345583,94,94,94,93,5050
20231026,124200,321875833,94,94,94,94,0
20231026,124100,321875833,94,94,94,94,0
20231026,124000,321875833,94,94,94,94,17
20231026,123900,321874235,94,94,94,94,23
20231026,123800,321872073,94,94,94,94,5
20231026,123700,321871603,93,94,94,93,5037
20231026,123600,321403125,93,93,93,93,0
20231026,123500,321403125,93,93,93,93,0
20231026,123400,321403125,93,93,93,93,0
20231026,123300,321403125,93,94,94,93,126
20231026,123200,321391406,94,94,94,94,5
20231026,123100,321390936,94,94,94,94,3
20231026,123000,321390654,93,93,93,93,10000
20231026,122900,320460654,93,93,93,93,0
20231026,122800,320460654,93,93,93,93,0
20231026,122700,320460654,93,93,93,93,3649
20231026,122600,320121297,94,94,94,94,0
20231026,122500,320121297,94,94,94,93,31244
20231026,122400,317215550,93,94,94,93,2495
20231026,122300,316983505,94,93,94,93,101
20231026,122200,316974111,94,94,94,94,205
20231026,122100,316954841,94,93,94,93,12
20231026,122000,316953715,94,94,94,94,6
20231026,121900,316953151,94,94,94,94,0
20231026,121800,316953151,94,94,94,94,0
20231026,121700,316953151,94,94,94,93,64
20231026,121600,316947136,94,94,94,94,10026
20231026,121500,316004692,94,94,94,93,27597
20231026,121400,313438157,94,94,94,94,10
20231026,121300,313437217,94,94,94,94,21
20231026,121200,313435243,93,93,93,93,1107
20231026,121100,313332292,94,94,94,94,0
20231026,121000,313332292,94,94,94,94,2
20231026,120900,313332104,94,94,94,94,0
20231026,120800,313332104,94,94,94,94,7
20231026,120700,313331446,94,94,94,94,0
20231026,120600,313331446,94,94,94,94,10
20231026,120500,313330506,93,93,93,93,2586
20231026,120400,313090008,94,93,94,93,29
20231026,120300,313087297,94,94,94,94,29020
20231026,120200,310359417,94,94,94,94,1300
20231026,120100,310237217,94,94,94,94,0
20231026,120000,310237217,94,94,94,94,0
20231026,115900,310237217,94,94,94,94,10
20231026,115800,310236277,94,94,94,93,2608
20231026,115700,309993691,94,93,94,93,1985
20231026,115600,309809062,93,93,93,93,50
20231026,115500,309804412,94,94,94,94,0
20231026,115400,309804412,94,94,94,93,5064
20231026,115300,309332876,94,94,94,94,967
20231026,115200,309241978,94,94,94,94,2454
20231026,115100,309011302,94,94,94,94,554
20231026,115000,308959226,94,94,94,94,218
20231026,114900,308938734,94,94,94,94,0
20231026,114800,308938734,94,93,94,93,2405
20231026,114700,308715068,94,94,94,94,27
20231026,114600,308712530,94,94,94,94,5006
20231026,114500,308241966,94,94,94,94,22
20231026,114400,308239898,94,94,94,94,3
20231026,114300,308239616,94,94,94,94,694
20231026,114200,308174380,94,94,94,94,2
20231026,114100,308174192,94,94,94,94,2
20231026,114000,308174004,94,93,94,93,514
20231026,113900,308126188,94,94,94,93,60
20231026,113800,308120578,94,94,94,94,73
20231026,113700,308113716,93,94,94,93,14659
20231026,113600,306749770,93,94,94,93,3065
20231026,113500,306464660,94,94,94,94,98
20231026,113400,306455448,94,93,94,93,15707
20231026,113300,304994681,94,94,94,94,5069
20231026,113200,304518195,94,94,94,94,14104
20231026,113100,303192419,94,94,94,94,0
20231026,113000,303192419,94,94,94,94,5
20231026,112900,303191949,94,94,94,94,2
20231026,112800,303191761,94,94,94,94,54
20231026,112700,303186685,94,94,94,94,0
20231026,112600,303186685,94,94,94,94,55
20231026,112500,303181515,93,94,94,93,2527
20231026,112400,302946479,94,94,94,94,10
20231026,112300,302945539,93,94,94,93,22
20231026,112200,302943472,94,94,94,94,306
20231026,112100,302914708,93,94,94,93,109
20231026,112000,302904463,94,93,94,93,16
20231026,111900,302902972,94,94,94,94,10
20231026,111800,302902032,93,93,94,93,76
20231026,111700,302894898,93,93,94,93,8820
20231026,111600,302074637,93,93,93,93,12
20231026,111500,302073521,94,94,94,93,10
20231026,111400,302072589,94,94,94,93,32
20231026,111300,302069582,93,94,94,93,4
20231026,111200,302069208,94,94,94,93,3017
20231026,111100,301788611,94,94,94,94,311
20231026,111000,301759377,94,94,94,93,14051
20231026,110900,300448583,94,94,94,94,1
20231026,110800,300448489,94,94,94,94,0
20231026,110700,300448489,94,93,94,93,6311
20231026,110600,299860416,94,94,94,94,4
20231026,110500,299860040,94,94,94,94,3749
20231026,110400,299507634,94,94,94,94,51
20231026,110300,299502840,93,94,94,93,10
20231026,110200,299501901,93,94,94,93,5915
20231026,110100,298949892,94,93,94,93,2
20231026,110000,298949705,94,93,94,93,147
20231026,105900,298935987,94,94,94,93,386
20231026,105800,298899704,94,94,94,94,35
20231026,105700,298896414,94,94,94,94,161
20231026,105600,298881280,94,94,94,93,32413
20231026,105500,295835108,94,93,94,93,7805
20231026,105400,295107227,94,94,94,94,810
20231026,105300,295031087,94,93,94,93,228
20231026,105200,295009761,94,94,94,93,207
20231026,105100,294990305,94,94,94,93,4104
20231026,105000,294604687,93,93,94,93,341
20231026,104900,294572703,94,94,94,93,345
20231026,104800,294540312,93,94,94,93,2
20231026,104700,294540125,94,94,94,94,122
20231026,104600,294528657,94,93,94,93,33458
20231026,104500,291408245,94,94,94,94,1000
20231026,104400,291314245,93,93,93,93,987
20231026,104300,291222454,93,94,94,93,22004
20231026,104200,289174080,94,94,94,93,96
20231026,104100,289165057,94,93,94,93,2428
20231026,104000,288936941,94,94,94,94,1590
20231026,103900,288787481,94,94,94,94,1020
20231026,103800,288691601,94,93,94,93,44
20231026,103700,288687481,94,94,94,94,1203
20231026,103600,288574399,94,94,94,94,106
20231026,103500,288564435,94,94,94,93,19649
20231026,103400,286726342,93,93,94,93,297
20231026,103300,286698720,93,94,94,93,12985
20231026,103200,285486321,94,94,94,93,49654
20231026,103100,280837220,94,93,94,93,5404
20231026,103000,280333645,94,93,94,93,9915
20231026,102900,279411525,94,94,94,93,14120
20231026,102800,278088475,93,94,94,93,5484
20231026,102700,277578458,93,93,93,93,6
20231026,102600,277577900,94,93,94,93,281
20231026,102500,277551586,94,94,94,94,1037
20231026,102400,277454108,94,93,94,93,18
20231026,102300,277452433,94,94,94,94,4954
20231026,102200,276986757,94,94,94,94,2894
20231026,102100,276714721,94,94,94,94,1057
20231026,102000,276615363,93,93,94,93,104
20231026,101900,276605658,94,94,94,94,1
20231026,101800,276605564,94,94,94,93,539
20231026,101700,276555398,94,94,94,94,46
20231026,101600,276551074,94,94,94,94,3
20231026,101500,276550792,94,94,94,94,10
20231026,101400,276549852,94,93,94,93,2337
20231026,101300,276332501,93,93,94,93,2008
20231026,101200,276145750,94,93,94,93,64184
20231026,101100,270176624,94,94,94,94,5010
20231026,101000,269705684,93,94,94,93,222
20231026,100900,269684833,94,94,94,94,82
20231026,100800,269677125,93,94,94,93,6000
20231026,100700,269116125,94,93,94,93,8055
20231026,100600,268358993,94,93,94,93,1349
20231026,100500,268233405,94,94,94,93,323
20231026,100400,268203131,94,94,94,94,338
20231026,100300,268171359,94,94,94,93,316
20231026,100200,268141955,94,94,94,94,18
20231026,100100,268140263,93,93,94,93,5981
20231026,100000,267584019,93,94,94,93,3594
20231026,095900,267246220,93,94,94,93,15120
20231026,095800,265840042,93,94,94,93,148
20231026,095700,265826204,94,94,94,93,400
20231026,095600,265788605,94,93,94,93,4322
20231026,095500,265384512,93,94,94,93,152
20231026,095400,265370300,93,94,94,93,2970
20231026,095300,265091239,94,94,94,93,8185
20231026,095200,264329887,94,94,94,94,405
20231026,095100,264291817,94,93,94,93,6612
20231026,095000,263675939,94,94,94,94,20
20231026,094900,263674059,94,94,94,93,10164
20231026,094800,262728643,93,94,94,93,4939
20231026,094700,262269312,94,94,94,94,21492
20231026,094600,260249064,94,94,94,94,109
20231026,094500,260238818,93,93,94,93,1221
20231026,094400,260125232,94,94,94,94,2595
20231026,094300,259881302,94,94,94,94,1057
20231026,094200,259781944,94,94,94,93,914
20231026,094100,259696029,94,93,94,93,1320
20231026,094000,259573256,94,94,94,93,1619
20231026,093900,259421071,94,94,94,93,53
20231026,093800,259416090,94,93,94,93,46529
20231026,093700,255088563,94,93,94,93,229
20231026,093600,255067247,94,94,94,94,3913
20231026,093500,254699425,93,93,94,93,11557
20231026,093400,253613971,94,95,95,94,174672
20231026,093300,237194801,95,95,95,94,1145
20231026,093200,237086622,95,94,95,94,779
20231026,093100,237013327,95,94,95,94,1724
20231026,093000,236851147,95,95,95,94,13919
20231026,092900,235531383,95,95,95,95,33591
20231026,092800,232340238,95,94,95,94,3099
20231026,092700,232048908,94,94,95,94,30129
20231026,092600,229211705,95,96,96,94,566649
20231026,092500,175447667,96,96,96,95,1060
20231026,092400,175346931,96,96,96,95,9392
20231026,092300,174447404,96,96,96,96,29
20231026,092200,174444620,95,96,96,95,2047
20231026,092100,174248420,96,96,96,95,84773
20231026,092000,166194306,96,96,96,96,2443
20231026,091900,165959778,96,96,97,95,207318
20231026,091800,146056495,96,96,97,95,205478
20231026,091700,126330646,96,95,96,95,26544
20231026,091600,123783146,96,96,96,95,488
20231026,091500,123736436,95,95,96,95,680
20231026,091400,123671417,96,94,96,94,228767
20231026,091300,101926068,94,95,95,94,656
20231026,091200,101863953,95,95,95,94,1649
20231026,091100,101707373,94,94,95,94,513
20231026,091000,101658651,94,95,95,94,6270
20231026,090900,101068934,94,95,95,94,14193
20231026,090800,99734730,94,94,94,94,2049
20231026,090700,99542124,94,94,95,94,101978
20231026,090600,89854392,94,94,95,94,1237
20231026,090500,89736957,94,94,95,94,43356
20231026,090400,85661160,94,94,95,94,2964
20231026,090300,85381688,94,94,95,94,1214
20231026,090200,85266659,94,95,95,93,239146
20231026,090100,62796519,94,97,97,94,621754
20231026,090000,3242232,97,98,98,97,22523