KissMeData/208340/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,201900,472330173,1262,1262,1262,1262,2785
20231027,201800,472330173,1262,1262,1262,1262,0
20231027,201700,472330173,1262,1262,1262,1262,0
20231027,201600,472330173,1262,1262,1262,1262,0
20231027,201500,472330173,1262,1262,1262,1262,0
20231027,201400,472330173,1262,1262,1262,1262,0
20231027,201300,472330173,1262,1262,1262,1262,0
20231027,201200,472330173,1262,1262,1262,1262,0
20231027,201100,472330173,1262,1262,1262,1262,0
20231027,201000,472330173,1262,1262,1262,1262,0
20231027,200900,472330173,1262,1262,1262,1262,0
20231027,200800,472330173,1262,1262,1262,1262,0
20231027,200700,472330173,1262,1262,1262,1262,0
20231027,200600,472330173,1262,1262,1262,1262,0
20231027,200500,472330173,1262,1262,1262,1262,0
20231027,200400,472330173,1262,1262,1262,1262,0
20231027,200300,472330173,1262,1262,1262,1262,0
20231027,200200,472330173,1262,1262,1262,1262,0
20231027,200100,472330173,1262,1262,1262,1262,0
20231027,200000,472330173,1262,1262,1262,1262,0
20231027,195900,472330173,1262,1262,1262,1262,0
20231027,195800,472330173,1262,1262,1262,1262,0
20231027,195700,472330173,1262,1262,1262,1262,0
20231027,195600,472330173,1262,1262,1262,1262,0
20231027,195500,472330173,1262,1262,1262,1262,0
20231027,195400,472330173,1262,1262,1262,1262,0
20231027,195300,472330173,1262,1262,1262,1262,0
20231027,195200,472330173,1262,1262,1262,1262,0
20231027,195100,472330173,1262,1262,1262,1262,0
20231027,195000,472330173,1262,1262,1262,1262,0
20231027,194900,472330173,1262,1262,1262,1262,2785
20231027,194800,472330173,1262,1262,1262,1262,0
20231027,194700,472330173,1262,1262,1262,1262,0
20231027,194600,472330173,1262,1262,1262,1262,0
20231027,194500,472330173,1262,1262,1262,1262,0
20231027,194400,472330173,1262,1262,1262,1262,0
20231027,194300,472330173,1262,1262,1262,1262,0
20231027,194200,472330173,1262,1262,1262,1262,0
20231027,194100,472330173,1262,1262,1262,1262,0
20231027,194000,472330173,1262,1262,1262,1262,0
20231027,193900,472330173,1262,1262,1262,1262,0
20231027,193800,472330173,1262,1262,1262,1262,0
20231027,193700,472330173,1262,1262,1262,1262,0
20231027,193600,472330173,1262,1262,1262,1262,0
20231027,193500,472330173,1262,1262,1262,1262,0
20231027,193400,472330173,1262,1262,1262,1262,0
20231027,193300,472330173,1262,1262,1262,1262,0
20231027,193200,472330173,1262,1262,1262,1262,0
20231027,193100,472330173,1262,1262,1262,1262,0
20231027,193000,472330173,1262,1262,1262,1262,0
20231027,192900,472330173,1262,1262,1262,1262,0
20231027,192800,472330173,1262,1262,1262,1262,0
20231027,192700,472330173,1262,1262,1262,1262,0
20231027,192600,472330173,1262,1262,1262,1262,0
20231027,192500,472330173,1262,1262,1262,1262,0
20231027,192400,472330173,1262,1262,1262,1262,0
20231027,192300,472330173,1262,1262,1262,1262,0
20231027,192200,472330173,1262,1262,1262,1262,0
20231027,192100,472330173,1262,1262,1262,1262,0
20231027,192000,472330173,1262,1262,1262,1262,0
20231027,191900,472330173,1262,1262,1262,1262,2785
20231027,191800,472330173,1262,1262,1262,1262,0
20231027,191700,472330173,1262,1262,1262,1262,0
20231027,191600,472330173,1262,1262,1262,1262,0
20231027,191500,472330173,1262,1262,1262,1262,0
20231027,191400,472330173,1262,1262,1262,1262,0
20231027,191300,472330173,1262,1262,1262,1262,0
20231027,191200,472330173,1262,1262,1262,1262,0
20231027,191100,472330173,1262,1262,1262,1262,0
20231027,191000,472330173,1262,1262,1262,1262,0
20231027,190900,472330173,1262,1262,1262,1262,0
20231027,190800,472330173,1262,1262,1262,1262,0
20231027,190700,472330173,1262,1262,1262,1262,0
20231027,190600,472330173,1262,1262,1262,1262,0
20231027,190500,472330173,1262,1262,1262,1262,0
20231027,190400,472330173,1262,1262,1262,1262,0
20231027,190300,472330173,1262,1262,1262,1262,0
20231027,190200,472330173,1262,1262,1262,1262,0
20231027,190100,472330173,1262,1262,1262,1262,0
20231027,190000,472330173,1262,1262,1262,1262,0
20231027,185900,472330173,1262,1262,1262,1262,0
20231027,185800,472330173,1262,1262,1262,1262,0
20231027,185700,472330173,1262,1262,1262,1262,0
20231027,185600,472330173,1262,1262,1262,1262,0
20231027,185500,472330173,1262,1262,1262,1262,0
20231027,185400,472330173,1262,1262,1262,1262,0
20231027,185300,472330173,1262,1262,1262,1262,0
20231027,185200,472330173,1262,1262,1262,1262,0
20231027,185100,472330173,1262,1262,1262,1262,0
20231027,185000,472330173,1262,1262,1262,1262,0
20231027,184900,472330173,1262,1262,1262,1262,2785
20231027,184800,472330173,1262,1262,1262,1262,0
20231027,184700,472330173,1262,1262,1262,1262,0
20231027,184600,472330173,1262,1262,1262,1262,0
20231027,184500,472330173,1262,1262,1262,1262,0
20231027,184400,472330173,1262,1262,1262,1262,0
20231027,184300,472330173,1262,1262,1262,1262,0
20231027,184200,472330173,1262,1262,1262,1262,0
20231027,184100,472330173,1262,1262,1262,1262,0
20231027,184000,472330173,1262,1262,1262,1262,0
20231027,183900,472330173,1262,1262,1262,1262,0
20231027,183800,472330173,1262,1262,1262,1262,0
20231027,183700,472330173,1262,1262,1262,1262,0
20231027,183600,472330173,1262,1262,1262,1262,0
20231027,183500,472330173,1262,1262,1262,1262,0
20231027,183400,472330173,1262,1262,1262,1262,0
20231027,183300,472330173,1262,1262,1262,1262,0
20231027,183200,472330173,1262,1262,1262,1262,0
20231027,183100,472330173,1262,1262,1262,1262,0
20231027,183000,472330173,1262,1262,1262,1262,0
20231027,182900,472330173,1262,1262,1262,1262,0
20231027,182800,472330173,1262,1262,1262,1262,0
20231027,182700,472330173,1262,1262,1262,1262,0
20231027,182600,472330173,1262,1262,1262,1262,0
20231027,182500,472330173,1262,1262,1262,1262,0
20231027,182400,472330173,1262,1262,1262,1262,0
20231027,182300,472330173,1262,1262,1262,1262,0
20231027,182200,472330173,1262,1262,1262,1262,0
20231027,182100,472330173,1262,1262,1262,1262,0
20231027,182000,472330173,1262,1262,1262,1262,0
20231027,181900,472330173,1262,1262,1262,1262,2785
20231027,181800,472330173,1262,1262,1262,1262,0
20231027,181700,472330173,1262,1262,1262,1262,0
20231027,181600,472330173,1262,1262,1262,1262,0
20231027,181500,472330173,1262,1262,1262,1262,0
20231027,181400,472330173,1262,1262,1262,1262,0
20231027,181300,472330173,1262,1262,1262,1262,0
20231027,181200,472330173,1262,1262,1262,1262,0
20231027,181100,472330173,1262,1262,1262,1262,0
20231027,181000,472330173,1262,1262,1262,1262,0
20231027,180900,472330173,1262,1262,1262,1262,0
20231027,180800,472330173,1262,1262,1262,1262,0
20231027,180700,472330173,1262,1262,1262,1262,0
20231027,180600,472330173,1262,1262,1262,1262,0
20231027,180500,472330173,1262,1262,1262,1262,0
20231027,180400,472330173,1262,1262,1262,1262,0
20231027,180300,472330173,1262,1262,1262,1262,0
20231027,180200,472330173,1262,1262,1262,1262,0
20231027,180100,472330173,1262,1262,1262,1262,0
20231027,180000,472330173,1262,1262,1262,1262,0
20231027,175900,472330173,1262,1262,1262,1262,0
20231027,175800,472330173,1262,1262,1262,1262,0
20231027,175700,472330173,1262,1262,1262,1262,0
20231027,175600,472330173,1262,1262,1262,1262,0
20231027,175500,472330173,1262,1262,1262,1262,0
20231027,175400,472330173,1262,1262,1262,1262,0
20231027,175300,472330173,1262,1262,1262,1262,0
20231027,175200,472330173,1262,1262,1262,1262,0
20231027,175100,472330173,1262,1262,1262,1262,0
20231027,175000,472330173,1262,1262,1262,1262,0
20231027,174900,472330173,1262,1262,1262,1262,2785
20231027,174800,472330173,1262,1262,1262,1262,0
20231027,174700,472330173,1262,1262,1262,1262,0
20231027,174600,472330173,1262,1262,1262,1262,0
20231027,174500,472330173,1262,1262,1262,1262,0
20231027,174400,472330173,1262,1262,1262,1262,0
20231027,174300,472330173,1262,1262,1262,1262,0
20231027,174200,472330173,1262,1262,1262,1262,0
20231027,174100,472330173,1262,1262,1262,1262,0
20231027,174000,472330173,1262,1262,1262,1262,0
20231027,173900,472330173,1262,1262,1262,1262,0
20231027,173800,472330173,1262,1262,1262,1262,0
20231027,173700,472330173,1262,1262,1262,1262,0
20231027,173600,472330173,1262,1262,1262,1262,0
20231027,173500,472330173,1262,1262,1262,1262,0
20231027,173400,472330173,1262,1262,1262,1262,0
20231027,173300,472330173,1262,1262,1262,1262,0
20231027,173200,472330173,1262,1262,1262,1262,0
20231027,173100,472330173,1262,1262,1262,1262,0
20231027,173000,472330173,1262,1262,1262,1262,0
20231027,172900,472330173,1262,1262,1262,1262,0
20231027,172800,472330173,1262,1262,1262,1262,0
20231027,172700,472330173,1262,1262,1262,1262,0
20231027,172600,472330173,1262,1262,1262,1262,0
20231027,172500,472330173,1262,1262,1262,1262,0
20231027,172400,472330173,1262,1262,1262,1262,0
20231027,172300,472330173,1262,1262,1262,1262,0
20231027,172200,472330173,1262,1262,1262,1262,0
20231027,172100,472330173,1262,1262,1262,1262,0
20231027,172000,472330173,1262,1262,1262,1262,0
20231027,171900,472330173,1262,1262,1262,1262,2785
20231027,171800,472330173,1262,1262,1262,1262,0
20231027,171700,472330173,1262,1262,1262,1262,0
20231027,171600,472330173,1262,1262,1262,1262,0
20231027,171500,472330173,1262,1262,1262,1262,0
20231027,171400,472330173,1262,1262,1262,1262,0
20231027,171300,472330173,1262,1262,1262,1262,0
20231027,171200,472330173,1262,1262,1262,1262,0
20231027,171100,472330173,1262,1262,1262,1262,0
20231027,171000,472330173,1262,1262,1262,1262,0
20231027,170900,472330173,1262,1262,1262,1262,0
20231027,170800,472330173,1262,1262,1262,1262,0
20231027,170700,472330173,1262,1262,1262,1262,0
20231027,170600,472330173,1262,1262,1262,1262,0
20231027,170500,472330173,1262,1262,1262,1262,0
20231027,170400,472330173,1262,1262,1262,1262,0
20231027,170300,472330173,1262,1262,1262,1262,0
20231027,170200,472330173,1262,1262,1262,1262,0
20231027,170100,472330173,1262,1262,1262,1262,0
20231027,170000,472330173,1262,1262,1262,1262,0
20231027,165900,472330173,1262,1262,1262,1262,0
20231027,165800,472330173,1262,1262,1262,1262,0
20231027,165700,472330173,1262,1262,1262,1262,0
20231027,165600,472330173,1262,1262,1262,1262,0
20231027,165500,472330173,1262,1262,1262,1262,0
20231027,165400,472330173,1262,1262,1262,1262,0
20231027,165300,472330173,1262,1262,1262,1262,0
20231027,165200,472330173,1262,1262,1262,1262,0
20231027,165100,472330173,1262,1262,1262,1262,0
20231027,165000,472330173,1262,1262,1262,1262,0
20231027,164900,472330173,1262,1262,1262,1262,2785
20231027,164800,472330173,1262,1262,1262,1262,0
20231027,164700,472330173,1262,1262,1262,1262,0
20231027,164600,472330173,1262,1262,1262,1262,0
20231027,164500,472330173,1262,1262,1262,1262,0
20231027,164400,472330173,1262,1262,1262,1262,0
20231027,164300,472330173,1262,1262,1262,1262,0
20231027,164200,472330173,1262,1262,1262,1262,0
20231027,164100,472330173,1262,1262,1262,1262,0
20231027,164000,472330173,1262,1262,1262,1262,0
20231027,163900,472330173,1262,1262,1262,1262,0
20231027,163800,472330173,1262,1262,1262,1262,0
20231027,163700,472330173,1262,1262,1262,1262,0
20231027,163600,472330173,1262,1262,1262,1262,0
20231027,163500,472330173,1262,1262,1262,1262,0
20231027,163400,472330173,1262,1262,1262,1262,0
20231027,163300,472330173,1262,1262,1262,1262,0
20231027,163200,472330173,1262,1262,1262,1262,0
20231027,163100,472330173,1262,1262,1262,1262,0
20231027,163000,472330173,1262,1262,1262,1262,0
20231027,162900,472330173,1262,1262,1262,1262,0
20231027,162800,472330173,1262,1262,1262,1262,0
20231027,162700,472330173,1262,1262,1262,1262,0
20231027,162600,472330173,1262,1262,1262,1262,0
20231027,162500,472330173,1262,1262,1262,1262,0
20231027,162400,472330173,1262,1262,1262,1262,0
20231027,162300,472330173,1262,1262,1262,1262,0
20231027,162200,472330173,1262,1262,1262,1262,0
20231027,162100,472330173,1262,1262,1262,1262,0
20231027,162000,472330173,1262,1262,1262,1262,0
20231027,161900,472330173,1262,1262,1262,1262,2785
20231027,161800,472330173,1262,1262,1262,1262,0
20231027,161700,472330173,1262,1262,1262,1262,0
20231027,161600,472330173,1262,1262,1262,1262,0
20231027,161500,472330173,1262,1262,1262,1262,0
20231027,161400,472330173,1262,1262,1262,1262,0
20231027,161300,472330173,1262,1262,1262,1262,0
20231027,161200,472330173,1262,1262,1262,1262,0
20231027,161100,472330173,1262,1262,1262,1262,0
20231027,161000,472330173,1262,1262,1262,1262,0
20231027,160900,472330173,1262,1262,1262,1262,0
20231027,160800,472330173,1262,1262,1262,1262,0
20231027,160700,472330173,1262,1262,1262,1262,0
20231027,160600,472330173,1262,1262,1262,1262,0
20231027,160500,472330173,1262,1262,1262,1262,0
20231027,160400,472330173,1262,1262,1262,1262,0
20231027,160300,472330173,1262,1262,1262,1262,0
20231027,160200,472330173,1262,1262,1262,1262,0
20231027,160100,472330173,1262,1262,1262,1262,0
20231027,160000,472330173,1262,1262,1262,1262,0
20231027,155900,472330173,1262,1262,1262,1262,0
20231027,155800,472330173,1262,1262,1262,1262,0
20231027,155700,472330173,1262,1262,1262,1262,0
20231027,155600,472330173,1262,1262,1262,1262,0
20231027,155500,472330173,1262,1262,1262,1262,0
20231027,155400,472330173,1262,1262,1262,1262,0
20231027,155300,472330173,1262,1262,1262,1262,0
20231027,155200,472330173,1262,1262,1262,1262,0
20231027,155100,472330173,1262,1262,1262,1262,0
20231027,155000,472330173,1262,1262,1262,1262,0
20231027,154900,472330173,1262,1262,1262,1262,2785
20231027,154800,472330173,1262,1262,1262,1262,0
20231027,154700,472330173,1262,1262,1262,1262,0
20231027,154600,472330173,1262,1262,1262,1262,0
20231027,154500,472330173,1262,1262,1262,1262,0
20231027,154400,472330173,1262,1262,1262,1262,0
20231027,154300,472330173,1262,1262,1262,1262,0
20231027,154200,472330173,1262,1262,1262,1262,0
20231027,154100,472330173,1262,1262,1262,1262,0
20231027,154000,472330173,1262,1262,1262,1262,0
20231027,153900,472330173,1262,1262,1262,1262,0
20231027,153800,472330173,1262,1262,1262,1262,0
20231027,153700,472330173,1262,1262,1262,1262,0
20231027,153600,472330173,1262,1262,1262,1262,0
20231027,153500,472330173,1262,1262,1262,1262,0
20231027,153400,472330173,1262,1262,1262,1262,0
20231027,153300,472330173,1262,1262,1262,1262,0
20231027,153200,472330173,1262,1262,1262,1262,0
20231027,153100,472330173,1262,1262,1262,1262,0
20231027,153000,472330173,1262,1262,1262,1262,2785
20231027,152900,468815503,1262,1262,1262,1262,0
20231027,152800,468815503,1262,1262,1262,1262,0
20231027,152700,468815503,1262,1262,1262,1262,0
20231027,152600,468815503,1262,1262,1262,1262,0
20231027,152500,468815503,1262,1262,1262,1262,0
20231027,152400,468815503,1262,1262,1262,1262,0
20231027,152300,468815503,1262,1262,1262,1262,0
20231027,152200,468815503,1262,1262,1262,1262,0
20231027,152100,468815503,1262,1262,1262,1262,0
20231027,152000,468815503,1262,1262,1262,1262,0
20231027,151900,468815503,1262,1262,1262,1262,21
20231027,151800,468789001,1262,1255,1262,1255,69
20231027,151700,468702240,1249,1251,1251,1249,109
20231027,151600,468566069,1260,1256,1260,1247,214
20231027,151500,468298991,1263,1252,1264,1252,110
20231027,151400,468160503,1252,1247,1252,1247,176
20231027,151300,467940991,1246,1249,1249,1246,27
20231027,151200,467907303,1245,1253,1253,1245,213
20231027,151100,467641473,1253,1255,1258,1253,60
20231027,151000,467566210,1256,1258,1260,1256,133
20231027,150900,467399041,1258,1258,1258,1258,18
20231027,150800,467376397,1258,1259,1259,1258,7
20231027,150700,467367587,1260,1259,1260,1259,29
20231027,150600,467331075,1264,1259,1264,1258,68
20231027,150500,467245318,1259,1259,1259,1259,34
20231027,150400,467202512,1256,1256,1256,1256,0
20231027,150300,467202512,1256,1259,1264,1256,53
20231027,150200,467135898,1256,1256,1256,1256,43
20231027,150100,467081890,1256,1256,1256,1256,24
20231027,150000,467051746,1259,1259,1259,1259,32
20231027,145900,467011458,1260,1260,1264,1260,98
20231027,145800,466887938,1260,1264,1264,1260,130
20231027,145700,466724122,1260,1256,1260,1256,2265
20231027,145600,463872122,1256,1256,1256,1256,100
20231027,145500,463746522,1255,1255,1255,1255,90
20231027,145400,463633572,1255,1255,1255,1255,10
20231027,145300,463621022,1250,1254,1254,1250,1018
20231027,145200,462345662,1255,1255,1255,1255,0
20231027,145100,462345662,1255,1255,1255,1255,1
20231027,145000,462344407,1244,1250,1250,1244,800
20231027,144900,461348706,1249,1249,1249,1249,0
20231027,144800,461348706,1249,1249,1249,1249,200
20231027,144700,461098906,1249,1252,1252,1246,4088
20231027,144600,455996477,1249,1250,1250,1249,1300
20231027,144500,454372203,1249,1249,1249,1249,0
20231027,144400,454372203,1249,1254,1254,1249,1210
20231027,144300,452859602,1254,1257,1257,1254,1158
20231027,144200,451405901,1259,1260,1260,1258,145
20231027,144100,451223280,1266,1266,1266,1266,0
20231027,144000,451223280,1266,1266,1266,1266,0
20231027,143900,451223280,1266,1266,1266,1261,121
20231027,143800,451070572,1268,1268,1268,1268,0
20231027,143700,451070572,1268,1268,1268,1268,0
20231027,143600,451070572,1268,1268,1268,1268,10
20231027,143500,451057892,1269,1269,1269,1269,0
20231027,143400,451057892,1269,1257,1269,1256,490
20231027,143300,450442394,1256,1256,1256,1256,0
20231027,143200,450442394,1256,1256,1256,1256,0
20231027,143100,450442394,1256,1256,1256,1256,1
20231027,143000,450441138,1256,1260,1260,1256,11
20231027,142900,450427282,1260,1261,1261,1260,210
20231027,142800,450162482,1261,1251,1261,1251,2820
20231027,142700,446620067,1249,1249,1249,1249,2
20231027,142600,446617569,1248,1248,1248,1248,0
20231027,142500,446617569,1248,1248,1248,1248,66
20231027,142400,446535201,1248,1248,1248,1248,0
20231027,142300,446535201,1248,1253,1253,1247,3320
20231027,142200,442385940,1253,1254,1254,1253,270
20231027,142100,442047576,1254,1254,1254,1254,0
20231027,142000,442047576,1254,1254,1254,1254,0
20231027,141900,442047576,1254,1254,1254,1254,12
20231027,141800,442032528,1254,1254,1254,1254,0
20231027,141700,442032528,1254,1254,1254,1254,0
20231027,141600,442032528,1254,1254,1254,1254,0
20231027,141500,442032528,1254,1254,1254,1254,0
20231027,141400,442032528,1254,1248,1254,1248,2110
20231027,141300,439388690,1247,1247,1247,1247,99
20231027,141200,439265237,1247,1251,1251,1247,3085
20231027,141100,435413431,1250,1254,1260,1250,3618
20231027,141000,430878731,1253,1253,1253,1253,0
20231027,140900,430878731,1253,1258,1258,1253,2500
20231027,140800,427743012,1258,1259,1259,1258,500
20231027,140700,427113969,1260,1269,1269,1260,2075
20231027,140600,424491632,1269,1270,1270,1268,1050
20231027,140500,423160109,1271,1272,1272,1271,83
20231027,140400,423054563,1271,1271,1271,1271,0
20231027,140300,423054563,1271,1271,1271,1271,0
20231027,140200,423054563,1271,1271,1271,1271,0
20231027,140100,423054563,1271,1271,1271,1271,65
20231027,140000,422971948,1270,1270,1270,1270,0
20231027,135900,422971948,1270,1270,1270,1270,9
20231027,135800,422960518,1268,1268,1268,1268,0
20231027,135700,422960518,1268,1271,1271,1268,11
20231027,135600,422946563,1272,1273,1277,1272,46
20231027,135500,422888010,1277,1277,1277,1277,5
20231027,135400,422881625,1277,1277,1277,1277,7
20231027,135300,422872686,1273,1273,1273,1273,1
20231027,135200,422871413,1273,1273,1273,1273,0
20231027,135100,422871413,1273,1274,1274,1273,207
20231027,135000,422607737,1277,1277,1277,1277,10
20231027,134900,422594967,1277,1277,1277,1277,0
20231027,134800,422594967,1277,1277,1277,1277,0
20231027,134700,422594967,1277,1277,1277,1277,0
20231027,134600,422594967,1277,1277,1277,1277,1
20231027,134500,422593690,1277,1277,1277,1277,30
20231027,134400,422555380,1273,1273,1273,1273,0
20231027,134300,422555380,1273,1274,1274,1273,1000
20231027,134200,421282363,1277,1277,1277,1277,127
20231027,134100,421120184,1277,1268,1277,1268,3519
20231027,134000,416639546,1268,1268,1268,1268,0
20231027,133900,416639546,1268,1268,1268,1268,702
20231027,133800,415749410,1265,1265,1265,1265,258
20231027,133700,415423040,1265,1258,1265,1258,52
20231027,133600,415357267,1265,1264,1265,1264,693
20231027,133500,414480961,1264,1264,1264,1264,0
20231027,133400,414480961,1264,1264,1264,1264,10
20231027,133300,414468321,1260,1254,1260,1254,1847
20231027,133200,412146034,1254,1255,1255,1254,121
20231027,133100,411994221,1255,1255,1255,1255,0
20231027,133000,411994221,1255,1255,1255,1255,1582
20231027,132900,410008811,1255,1255,1255,1255,18
20231027,132800,409986221,1256,1257,1257,1256,41
20231027,132700,409934702,1258,1258,1258,1258,0
20231027,132600,409934702,1258,1258,1258,1258,0
20231027,132500,409934702,1258,1258,1258,1258,34
20231027,132400,409891930,1260,1260,1260,1260,18
20231027,132300,409869250,1262,1262,1262,1262,79
20231027,132200,409769552,1261,1261,1265,1259,419
20231027,132100,409240874,1255,1255,1255,1255,0
20231027,132000,409240874,1255,1253,1255,1253,758
20231027,131900,408291094,1253,1253,1253,1252,325
20231027,131800,407884069,1253,1253,1253,1253,1526
20231027,131700,405971991,1253,1257,1257,1253,385
20231027,131600,405488822,1258,1257,1258,1256,64
20231027,131500,405408406,1257,1258,1258,1257,79
20231027,131400,405309085,1258,1258,1258,1258,28
20231027,131300,405273861,1259,1260,1262,1258,43
20231027,131200,405219714,1260,1262,1262,1260,112
20231027,131100,405078482,1264,1264,1264,1264,0
20231027,131000,405078482,1264,1264,1264,1264,1
20231027,130900,405077218,1260,1260,1260,1260,0
20231027,130800,405077218,1260,1260,1260,1260,100
20231027,130700,404951218,1264,1259,1264,1259,316
20231027,130600,404553324,1268,1268,1268,1268,0
20231027,130500,404553324,1268,1268,1268,1268,0
20231027,130400,404553324,1268,1256,1268,1256,28
20231027,130300,404518036,1252,1262,1262,1252,7249
20231027,130200,395387046,1260,1274,1274,1260,697
20231027,130100,394506974,1276,1276,1276,1276,0
20231027,130000,394506974,1276,1267,1276,1267,1363
20231027,125900,392778585,1268,1268,1268,1268,147
20231027,125800,392592189,1268,1268,1268,1267,31
20231027,125700,392552901,1267,1266,1267,1266,280
20231027,125600,392198143,1262,1262,1262,1262,0
20231027,125500,392198143,1262,1262,1262,1262,0
20231027,125400,392198143,1262,1262,1262,1262,8
20231027,125300,392188047,1260,1276,1276,1260,8410
20231027,125200,381577130,1284,1284,1284,1284,1
20231027,125100,381575846,1291,1281,1292,1277,2367
20231027,125000,378551077,1278,1293,1293,1278,973
20231027,124900,377298624,1292,1296,1296,1292,443
20231027,124800,376725780,1297,1297,1297,1297,56
20231027,124700,376653148,1297,1297,1297,1297,0
20231027,124600,376653148,1297,1300,1302,1297,1990
20231027,124500,374067835,1300,1300,1300,1300,11
20231027,124400,374053535,1300,1300,1302,1300,274
20231027,124300,373697090,1301,1301,1301,1301,10
20231027,124200,373684080,1299,1299,1299,1299,16
20231027,124100,373663296,1299,1299,1299,1299,19
20231027,124000,373638615,1299,1299,1299,1299,37
20231027,123900,373590552,1300,1302,1302,1300,176
20231027,123800,373361595,1302,1300,1302,1300,59
20231027,123700,373284841,1301,1301,1301,1301,16
20231027,123600,373264025,1301,1300,1301,1300,1360
20231027,123500,371495080,1297,1297,1297,1297,0
20231027,123400,371495080,1297,1297,1297,1297,95
20231027,123300,371371865,1297,1300,1300,1297,27
20231027,123200,371336840,1297,1297,1297,1297,40
20231027,123100,371284960,1297,1297,1297,1297,14
20231027,123000,371266802,1300,1300,1300,1300,10
20231027,122900,371253802,1295,1300,1300,1295,308
20231027,122800,370853407,1299,1296,1299,1296,49
20231027,122700,370789759,1294,1294,1294,1294,0
20231027,122600,370789759,1294,1294,1294,1294,0
20231027,122500,370789759,1294,1294,1294,1294,0
20231027,122400,370789759,1294,1294,1294,1294,30
20231027,122300,370750939,1294,1293,1294,1293,13
20231027,122200,370734118,1294,1294,1294,1294,38
20231027,122100,370684946,1294,1294,1294,1294,77
20231027,122000,370585308,1294,1294,1294,1294,46
20231027,121900,370525784,1294,1295,1295,1294,71
20231027,121800,370433899,1295,1299,1299,1295,1773
20231027,121700,368134313,1302,1302,1302,1302,1422
20231027,121600,366282869,1302,1302,1302,1302,46
20231027,121500,366222977,1302,1301,1302,1301,110
20231027,121400,366079857,1300,1297,1300,1297,292
20231027,121300,365700317,1300,1300,1300,1300,1386
20231027,121200,363898517,1300,1300,1300,1300,824
20231027,121100,362827317,1300,1300,1300,1300,0
20231027,121000,362827317,1300,1296,1300,1296,14
20231027,120900,362809157,1297,1299,1299,1297,41
20231027,120800,362755924,1299,1299,1299,1299,70
20231027,120700,362664994,1299,1299,1299,1299,20
20231027,120600,362639014,1299,1299,1299,1299,10
20231027,120500,362626024,1295,1297,1297,1294,639
20231027,120400,361797930,1300,1300,1300,1300,20
20231027,120300,361771930,1300,1300,1300,1300,35
20231027,120200,361726430,1300,1300,1300,1300,30
20231027,120100,361687430,1296,1296,1296,1296,0
20231027,120000,361687430,1296,1296,1296,1296,0
20231027,115900,361687430,1296,1296,1296,1296,0
20231027,115800,361687430,1296,1296,1296,1296,0
20231027,115700,361687430,1296,1301,1301,1296,41
20231027,115600,361634244,1296,1297,1297,1296,42
20231027,115500,361579781,1298,1298,1298,1298,676
20231027,115400,360702333,1300,1299,1300,1299,143
20231027,115300,360516558,1299,1299,1299,1299,0
20231027,115200,360516558,1299,1299,1299,1299,37
20231027,115100,360468495,1298,1300,1300,1298,108
20231027,115000,360328162,1306,1306,1306,1306,5
20231027,114900,360321632,1306,1300,1306,1300,800
20231027,114800,359277353,1306,1306,1306,1306,1
20231027,114700,359276047,1306,1295,1306,1291,781
20231027,114600,358266893,1295,1302,1302,1295,550
20231027,114500,357551478,1307,1307,1307,1307,1
20231027,114400,357550171,1305,1305,1307,1305,2344
20231027,114300,354491195,1306,1301,1306,1301,224
20231027,114200,354198856,1302,1305,1305,1302,1250
20231027,114100,352567630,1301,1303,1303,1301,126
20231027,114000,352403669,1305,1299,1305,1299,7982
20231027,113900,342023654,1298,1298,1298,1298,500
20231027,113800,341374654,1298,1295,1298,1295,792
20231027,113700,340347281,1295,1295,1295,1295,27
20231027,113600,340312316,1296,1296,1296,1296,26
20231027,113500,340278620,1296,1296,1296,1296,37
20231027,113400,340230668,1296,1296,1296,1296,15
20231027,113300,340211228,1296,1296,1296,1296,0
20231027,113200,340211228,1296,1295,1296,1287,618
20231027,113100,339414635,1295,1297,1297,1295,121
20231027,113000,339257770,1298,1296,1298,1296,258
20231027,112900,338923211,1296,1294,1296,1294,90
20231027,112800,338806631,1295,1294,1295,1294,85
20231027,112700,338696593,1293,1293,1293,1293,1
20231027,112600,338695300,1287,1287,1287,1287,0
20231027,112500,338695300,1287,1287,1287,1287,0
20231027,112400,338695300,1287,1287,1287,1287,0
20231027,112300,338695300,1287,1287,1287,1287,1
20231027,112200,338694013,1292,1286,1292,1286,399
20231027,112100,338180851,1291,1290,1291,1290,1927
20231027,112000,335695003,1285,1289,1289,1285,91
20231027,111900,335577708,1289,1285,1289,1285,710
20231027,111800,334665318,1286,1286,1286,1286,17
20231027,111700,334643456,1285,1285,1285,1285,0
20231027,111600,334643456,1285,1285,1285,1285,0
20231027,111500,334643456,1285,1287,1287,1285,515
20231027,111400,333981048,1289,1295,1295,1289,522
20231027,111300,333306316,1294,1294,1294,1294,12
20231027,111200,333290788,1294,1296,1296,1294,139
20231027,111100,333110843,1299,1296,1299,1296,38
20231027,111000,333061529,1297,1299,1299,1297,35
20231027,110900,333016102,1298,1298,1299,1298,713
20231027,110800,332090611,1296,1298,1298,1296,150
20231027,110700,331895921,1298,1297,1298,1297,663
20231027,110600,331035887,1294,1294,1294,1294,0
20231027,110500,331035887,1294,1294,1294,1294,1000
20231027,110400,329741887,1294,1294,1294,1294,0
20231027,110300,329741887,1294,1296,1296,1287,910
20231027,110200,328563731,1296,1295,1296,1295,218
20231027,110100,328281231,1296,1292,1296,1292,558
20231027,110000,327558931,1292,1289,1292,1289,2204
20231027,105900,324717437,1287,1290,1290,1287,730
20231027,105800,323776841,1292,1292,1292,1292,1
20231027,105700,323775549,1287,1287,1287,1287,279
20231027,105600,323416476,1287,1287,1287,1287,1
20231027,105500,323415189,1287,1293,1293,1287,185
20231027,105400,323176763,1294,1294,1294,1293,598
20231027,105300,322402972,1294,1294,1294,1294,8
20231027,105200,322392620,1294,1294,1294,1294,0
20231027,105100,322392620,1294,1293,1294,1293,729
20231027,105000,321449793,1293,1282,1293,1282,149
20231027,104900,321258764,1286,1288,1288,1286,330
20231027,104800,320833756,1288,1288,1288,1288,4013
20231027,104700,315665012,1288,1289,1289,1288,83
20231027,104600,315558035,1288,1295,1298,1288,3080
20231027,104500,311571436,1295,1284,1295,1284,3942
20231027,104400,306486436,1289,1287,1290,1287,5707
20231027,104300,299136191,1288,1279,1288,1279,10026
20231027,104200,286290009,1279,1279,1279,1279,1
20231027,104100,286288730,1276,1276,1276,1276,10
20231027,104000,286275970,1276,1276,1276,1276,40
20231027,103900,286224930,1279,1279,1279,1279,10
20231027,103800,286212140,1277,1278,1278,1277,110
20231027,103700,286071570,1278,1278,1278,1278,0
20231027,103600,286071570,1278,1278,1278,1270,429
20231027,103500,285525602,1278,1278,1278,1278,24
20231027,103400,285494930,1278,1277,1278,1277,14
20231027,103300,285477039,1278,1278,1278,1277,51
20231027,103200,285411862,1273,1278,1278,1273,18
20231027,103100,285388888,1278,1278,1278,1278,0
20231027,103000,285388888,1278,1278,1278,1278,10
20231027,102900,285376108,1278,1278,1278,1278,0
20231027,102800,285376108,1278,1275,1278,1273,47
20231027,102700,285316189,1279,1278,1279,1278,12
20231027,102600,285300852,1279,1279,1279,1279,0
20231027,102500,285300852,1279,1276,1280,1276,3417
20231027,102400,280931116,1276,1273,1276,1271,104
20231027,102300,280798908,1272,1274,1274,1272,55
20231027,102200,280728923,1277,1277,1278,1275,473
20231027,102100,280124717,1278,1265,1278,1265,15215
20231027,102000,260804092,1265,1265,1265,1264,2133
20231027,101900,258106321,1265,1265,1265,1265,10
20231027,101800,258093671,1265,1265,1265,1265,1
20231027,101700,258092406,1264,1261,1264,1261,1038
20231027,101600,256782500,1260,1255,1260,1255,80
20231027,101500,256681900,1250,1260,1260,1250,1755
20231027,101400,254482047,1263,1263,1263,1263,26
20231027,101300,254449209,1263,1263,1263,1263,45
20231027,101200,254392374,1263,1263,1263,1263,100
20231027,101100,254266074,1263,1263,1263,1263,0
20231027,101000,254266074,1263,1261,1263,1258,519
20231027,100900,253612993,1265,1260,1265,1260,510
20231027,100800,252970343,1260,1259,1260,1259,1972
20231027,100700,250486575,1258,1258,1258,1249,222
20231027,100600,250207308,1249,1256,1256,1248,1487
20231027,100500,248351048,1249,1251,1251,1247,4669
20231027,100400,242516485,1260,1271,1271,1250,9106
20231027,100300,231114909,1271,1271,1271,1271,2
20231027,100200,231112367,1271,1271,1271,1271,10
20231027,100100,231099657,1271,1262,1271,1262,732
20231027,100000,230175841,1261,1261,1261,1261,514
20231027,095900,229527687,1262,1259,1262,1259,730
20231027,095800,228607385,1260,1260,1260,1260,1
20231027,095700,228606125,1257,1256,1257,1251,397
20231027,095600,228107693,1249,1261,1261,1249,1980
20231027,095500,225632001,1271,1272,1272,1249,2533
20231027,095400,222463262,1264,1266,1266,1264,1038
20231027,095300,221151135,1266,1274,1274,1266,67
20231027,095200,221066237,1274,1274,1274,1266,15
20231027,095100,221047143,1274,1274,1274,1274,1
20231027,095000,221045869,1261,1272,1272,1261,5000
20231027,094900,214727490,1279,1279,1279,1271,2516
20231027,094800,211529526,1280,1270,1280,1270,1025
20231027,094700,210225646,1268,1267,1268,1267,611
20231027,094600,209451398,1267,1256,1267,1256,1543
20231027,094500,207506630,1259,1260,1260,1259,487
20231027,094400,206893120,1259,1259,1260,1253,460
20231027,094300,206313666,1259,1250,1259,1250,511
20231027,094200,205670326,1250,1250,1250,1250,1283
20231027,094100,204066576,1250,1250,1250,1249,722
20231027,094000,203164082,1250,1260,1260,1250,9012
20231027,093900,191895573,1251,1250,1251,1250,4289
20231027,093800,186530134,1251,1251,1251,1250,127
20231027,093700,186371298,1251,1255,1260,1251,3502
20231027,093600,181989049,1255,1266,1266,1255,630
20231027,093500,181195718,1267,1267,1267,1267,1
20231027,093400,181194451,1268,1268,1268,1268,0
20231027,093300,181194451,1268,1268,1268,1268,91
20231027,093200,181079063,1258,1266,1266,1258,6139
20231027,093100,173342493,1259,1267,1267,1259,44
20231027,093000,173287053,1260,1268,1268,1260,3537
20231027,092900,168826368,1269,1271,1271,1267,1511
20231027,092800,166910726,1269,1271,1271,1269,1377
20231027,092700,165161166,1270,1269,1270,1268,2649
20231027,092600,161797629,1279,1267,1279,1266,842
20231027,092500,160731166,1266,1283,1283,1266,5205
20231027,092400,154090216,1282,1282,1283,1282,2100
20231027,092300,151397215,1282,1277,1283,1275,4263
20231027,092200,145941167,1281,1275,1281,1275,563
20231027,092100,145223294,1274,1274,1274,1274,4
20231027,092000,145218198,1280,1281,1281,1280,3002
20231027,091900,141372637,1283,1283,1283,1283,0
20231027,091800,141372637,1283,1268,1283,1268,6395
20231027,091700,133195800,1266,1275,1275,1266,2211
20231027,091600,130385258,1275,1281,1282,1274,578
20231027,091500,129648162,1282,1281,1284,1273,1201
20231027,091400,128108687,1283,1283,1283,1283,160
20231027,091300,127903407,1284,1268,1284,1268,37
20231027,091200,127856459,1266,1299,1299,1260,8683
20231027,091100,116770587,1299,1277,1310,1277,18397
20231027,091000,93056940,1278,1266,1278,1266,5701
20231027,090900,85811054,1266,1250,1266,1250,8586
20231027,090800,74992403,1249,1249,1249,1249,0
20231027,090700,74992403,1249,1257,1258,1249,145
20231027,090600,74810948,1247,1251,1251,1247,542
20231027,090500,74133488,1252,1251,1252,1251,116
20231027,090400,73988338,1251,1259,1259,1251,353
20231027,090300,73545132,1259,1261,1261,1259,1458
20231027,090200,71708553,1260,1269,1275,1260,29620
20231027,090100,34294165,1269,1270,1270,1260,3202
20231027,090000,30238625,1260,1260,1272,1259,23946