KissMeData/363260/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,205400,334196986,678,678,678,678,7878
20231012,205300,334196986,678,678,678,678,0
20231012,205200,334196986,678,678,678,678,0
20231012,205100,334196986,678,678,678,678,0
20231012,205000,334196986,678,678,678,678,0
20231012,204900,334196986,678,678,678,678,0
20231012,204800,334196986,678,678,678,678,0
20231012,204700,334196986,678,678,678,678,0
20231012,204600,334196986,678,678,678,678,0
20231012,204500,334196986,678,678,678,678,0
20231012,204400,334196986,678,678,678,678,0
20231012,204300,334196986,678,678,678,678,0
20231012,204200,334196986,678,678,678,678,0
20231012,204100,334196986,678,678,678,678,0
20231012,204000,334196986,678,678,678,678,0
20231012,203900,334196986,678,678,678,678,0
20231012,203800,334196986,678,678,678,678,0
20231012,203700,334196986,678,678,678,678,0
20231012,203600,334196986,678,678,678,678,0
20231012,203500,334196986,678,678,678,678,0
20231012,203400,334196986,678,678,678,678,0
20231012,203300,334196986,678,678,678,678,0
20231012,203200,334196986,678,678,678,678,0
20231012,203100,334196986,678,678,678,678,0
20231012,203000,334196986,678,678,678,678,0
20231012,202900,334196986,678,678,678,678,0
20231012,202800,334196986,678,678,678,678,0
20231012,202700,334196986,678,678,678,678,0
20231012,202600,334196986,678,678,678,678,0
20231012,202500,334196986,678,678,678,678,0
20231012,202400,334196986,678,678,678,678,7878
20231012,202300,334196986,678,678,678,678,0
20231012,202200,334196986,678,678,678,678,0
20231012,202100,334196986,678,678,678,678,0
20231012,202000,334196986,678,678,678,678,0
20231012,201900,334196986,678,678,678,678,0
20231012,201800,334196986,678,678,678,678,0
20231012,201700,334196986,678,678,678,678,0
20231012,201600,334196986,678,678,678,678,0
20231012,201500,334196986,678,678,678,678,0
20231012,201400,334196986,678,678,678,678,0
20231012,201300,334196986,678,678,678,678,0
20231012,201200,334196986,678,678,678,678,0
20231012,201100,334196986,678,678,678,678,0
20231012,201000,334196986,678,678,678,678,0
20231012,200900,334196986,678,678,678,678,0
20231012,200800,334196986,678,678,678,678,0
20231012,200700,334196986,678,678,678,678,0
20231012,200600,334196986,678,678,678,678,0
20231012,200500,334196986,678,678,678,678,0
20231012,200400,334196986,678,678,678,678,0
20231012,200300,334196986,678,678,678,678,0
20231012,200200,334196986,678,678,678,678,0
20231012,200100,334196986,678,678,678,678,0
20231012,200000,334196986,678,678,678,678,0
20231012,195900,334196986,678,678,678,678,0
20231012,195800,334196986,678,678,678,678,0
20231012,195700,334196986,678,678,678,678,0
20231012,195600,334196986,678,678,678,678,0
20231012,195500,334196986,678,678,678,678,0
20231012,195400,334196986,678,678,678,678,7878
20231012,195300,334196986,678,678,678,678,0
20231012,195200,334196986,678,678,678,678,0
20231012,195100,334196986,678,678,678,678,0
20231012,195000,334196986,678,678,678,678,0
20231012,194900,334196986,678,678,678,678,0
20231012,194800,334196986,678,678,678,678,0
20231012,194700,334196986,678,678,678,678,0
20231012,194600,334196986,678,678,678,678,0
20231012,194500,334196986,678,678,678,678,0
20231012,194400,334196986,678,678,678,678,0
20231012,194300,334196986,678,678,678,678,0
20231012,194200,334196986,678,678,678,678,0
20231012,194100,334196986,678,678,678,678,0
20231012,194000,334196986,678,678,678,678,0
20231012,193900,334196986,678,678,678,678,0
20231012,193800,334196986,678,678,678,678,0
20231012,193700,334196986,678,678,678,678,0
20231012,193600,334196986,678,678,678,678,0
20231012,193500,334196986,678,678,678,678,0
20231012,193400,334196986,678,678,678,678,0
20231012,193300,334196986,678,678,678,678,0
20231012,193200,334196986,678,678,678,678,0
20231012,193100,334196986,678,678,678,678,0
20231012,193000,334196986,678,678,678,678,0
20231012,192900,334196986,678,678,678,678,0
20231012,192800,334196986,678,678,678,678,0
20231012,192700,334196986,678,678,678,678,0
20231012,192600,334196986,678,678,678,678,0
20231012,192500,334196986,678,678,678,678,0
20231012,192400,334196986,678,678,678,678,7878
20231012,192300,334196986,678,678,678,678,0
20231012,192200,334196986,678,678,678,678,0
20231012,192100,334196986,678,678,678,678,0
20231012,192000,334196986,678,678,678,678,0
20231012,191900,334196986,678,678,678,678,0
20231012,191800,334196986,678,678,678,678,0
20231012,191700,334196986,678,678,678,678,0
20231012,191600,334196986,678,678,678,678,0
20231012,191500,334196986,678,678,678,678,0
20231012,191400,334196986,678,678,678,678,0
20231012,191300,334196986,678,678,678,678,0
20231012,191200,334196986,678,678,678,678,0
20231012,191100,334196986,678,678,678,678,0
20231012,191000,334196986,678,678,678,678,0
20231012,190900,334196986,678,678,678,678,0
20231012,190800,334196986,678,678,678,678,0
20231012,190700,334196986,678,678,678,678,0
20231012,190600,334196986,678,678,678,678,0
20231012,190500,334196986,678,678,678,678,0
20231012,190400,334196986,678,678,678,678,0
20231012,190300,334196986,678,678,678,678,0
20231012,190200,334196986,678,678,678,678,0
20231012,190100,334196986,678,678,678,678,0
20231012,190000,334196986,678,678,678,678,0
20231012,185900,334196986,678,678,678,678,0
20231012,185800,334196986,678,678,678,678,0
20231012,185700,334196986,678,678,678,678,0
20231012,185600,334196986,678,678,678,678,0
20231012,185500,334196986,678,678,678,678,0
20231012,185400,334196986,678,678,678,678,7878
20231012,185300,334196986,678,678,678,678,0
20231012,185200,334196986,678,678,678,678,0
20231012,185100,334196986,678,678,678,678,0
20231012,185000,334196986,678,678,678,678,0
20231012,184900,334196986,678,678,678,678,0
20231012,184800,334196986,678,678,678,678,0
20231012,184700,334196986,678,678,678,678,0
20231012,184600,334196986,678,678,678,678,0
20231012,184500,334196986,678,678,678,678,0
20231012,184400,334196986,678,678,678,678,0
20231012,184300,334196986,678,678,678,678,0
20231012,184200,334196986,678,678,678,678,0
20231012,184100,334196986,678,678,678,678,0
20231012,184000,334196986,678,678,678,678,0
20231012,183900,334196986,678,678,678,678,0
20231012,183800,334196986,678,678,678,678,0
20231012,183700,334196986,678,678,678,678,0
20231012,183600,334196986,678,678,678,678,0
20231012,183500,334196986,678,678,678,678,0
20231012,183400,334196986,678,678,678,678,0
20231012,183300,334196986,678,678,678,678,0
20231012,183200,334196986,678,678,678,678,0
20231012,183100,334196986,678,678,678,678,0
20231012,183000,334196986,678,678,678,678,0
20231012,182900,334196986,678,678,678,678,0
20231012,182800,334196986,678,678,678,678,0
20231012,182700,334196986,678,678,678,678,0
20231012,182600,334196986,678,678,678,678,0
20231012,182500,334196986,678,678,678,678,0
20231012,182400,334196986,678,678,678,678,7878
20231012,182300,334196986,678,678,678,678,0
20231012,182200,334196986,678,678,678,678,0
20231012,182100,334196986,678,678,678,678,0
20231012,182000,334196986,678,678,678,678,0
20231012,181900,334196986,678,678,678,678,0
20231012,181800,334196986,678,678,678,678,0
20231012,181700,334196986,678,678,678,678,0
20231012,181600,334196986,678,678,678,678,0
20231012,181500,334196986,678,678,678,678,0
20231012,181400,334196986,678,678,678,678,0
20231012,181300,334196986,678,678,678,678,0
20231012,181200,334196986,678,678,678,678,0
20231012,181100,334196986,678,678,678,678,0
20231012,181000,334196986,678,678,678,678,0
20231012,180900,334196986,678,678,678,678,0
20231012,180800,334196986,678,678,678,678,0
20231012,180700,334196986,678,678,678,678,0
20231012,180600,334196986,678,678,678,678,0
20231012,180500,334196986,678,678,678,678,0
20231012,180400,334196986,678,678,678,678,0
20231012,180300,334196986,678,678,678,678,0
20231012,180200,334196986,678,678,678,678,0
20231012,180100,334196986,678,678,678,678,0
20231012,180000,334196986,678,678,678,678,0
20231012,175900,334196986,678,678,678,678,0
20231012,175800,334196986,678,678,678,678,0
20231012,175700,334196986,678,678,678,678,0
20231012,175600,334196986,678,678,678,678,0
20231012,175500,334196986,678,678,678,678,0
20231012,175400,334196986,678,678,678,678,7878
20231012,175300,334196986,678,678,678,678,0
20231012,175200,334196986,678,678,678,678,0
20231012,175100,334196986,678,678,678,678,0
20231012,175000,334196986,678,678,678,678,0
20231012,174900,334196986,678,678,678,678,0
20231012,174800,334196986,678,678,678,678,0
20231012,174700,334196986,678,678,678,678,0
20231012,174600,334196986,678,678,678,678,0
20231012,174500,334196986,678,678,678,678,0
20231012,174400,334196986,678,678,678,678,0
20231012,174300,334196986,678,678,678,678,0
20231012,174200,334196986,678,678,678,678,0
20231012,174100,334196986,678,678,678,678,0
20231012,174000,334196986,678,678,678,678,0
20231012,173900,334196986,678,678,678,678,0
20231012,173800,334196986,678,678,678,678,0
20231012,173700,334196986,678,678,678,678,0
20231012,173600,334196986,678,678,678,678,0
20231012,173500,334196986,678,678,678,678,0
20231012,173400,334196986,678,678,678,678,0
20231012,173300,334196986,678,678,678,678,0
20231012,173200,334196986,678,678,678,678,0
20231012,173100,334196986,678,678,678,678,0
20231012,173000,334196986,678,678,678,678,0
20231012,172900,334196986,678,678,678,678,0
20231012,172800,334196986,678,678,678,678,0
20231012,172700,334196986,678,678,678,678,0
20231012,172600,334196986,678,678,678,678,0
20231012,172500,334196986,678,678,678,678,0
20231012,172400,334196986,678,678,678,678,7878
20231012,172300,334196986,678,678,678,678,0
20231012,172200,334196986,678,678,678,678,0
20231012,172100,334196986,678,678,678,678,0
20231012,172000,334196986,678,678,678,678,0
20231012,171900,334196986,678,678,678,678,0
20231012,171800,334196986,678,678,678,678,0
20231012,171700,334196986,678,678,678,678,0
20231012,171600,334196986,678,678,678,678,0
20231012,171500,334196986,678,678,678,678,0
20231012,171400,334196986,678,678,678,678,0
20231012,171300,334196986,678,678,678,678,0
20231012,171200,334196986,678,678,678,678,0
20231012,171100,334196986,678,678,678,678,0
20231012,171000,334196986,678,678,678,678,0
20231012,170900,334196986,678,678,678,678,0
20231012,170800,334196986,678,678,678,678,0
20231012,170700,334196986,678,678,678,678,0
20231012,170600,334196986,678,678,678,678,0
20231012,170500,334196986,678,678,678,678,0
20231012,170400,334196986,678,678,678,678,0
20231012,170300,334196986,678,678,678,678,0
20231012,170200,334196986,678,678,678,678,0
20231012,170100,334196986,678,678,678,678,0
20231012,170000,334196986,678,678,678,678,0
20231012,165900,334196986,678,678,678,678,0
20231012,165800,334196986,678,678,678,678,0
20231012,165700,334196986,678,678,678,678,0
20231012,165600,334196986,678,678,678,678,0
20231012,165500,334196986,678,678,678,678,0
20231012,165400,334196986,678,678,678,678,7878
20231012,165300,334196986,678,678,678,678,0
20231012,165200,334196986,678,678,678,678,0
20231012,165100,334196986,678,678,678,678,0
20231012,165000,334196986,678,678,678,678,0
20231012,164900,334196986,678,678,678,678,0
20231012,164800,334196986,678,678,678,678,0
20231012,164700,334196986,678,678,678,678,0
20231012,164600,334196986,678,678,678,678,0
20231012,164500,334196986,678,678,678,678,0
20231012,164400,334196986,678,678,678,678,0
20231012,164300,334196986,678,678,678,678,0
20231012,164200,334196986,678,678,678,678,0
20231012,164100,334196986,678,678,678,678,0
20231012,164000,334196986,678,678,678,678,0
20231012,163900,334196986,678,678,678,678,0
20231012,163800,334196986,678,678,678,678,0
20231012,163700,334196986,678,678,678,678,0
20231012,163600,334196986,678,678,678,678,0
20231012,163500,334196986,678,678,678,678,0
20231012,163400,334196986,678,678,678,678,0
20231012,163300,334196986,678,678,678,678,0
20231012,163200,334196986,678,678,678,678,0
20231012,163100,334196986,678,678,678,678,0
20231012,163000,334196986,678,678,678,678,0
20231012,162900,334196986,678,678,678,678,0
20231012,162800,334196986,678,678,678,678,0
20231012,162700,334196986,678,678,678,678,0
20231012,162600,334196986,678,678,678,678,0
20231012,162500,334196986,678,678,678,678,0
20231012,162400,334196986,678,678,678,678,7878
20231012,162300,334196986,678,678,678,678,0
20231012,162200,334196986,678,678,678,678,0
20231012,162100,334196986,678,678,678,678,0
20231012,162000,334196986,678,678,678,678,0
20231012,161900,334196986,678,678,678,678,0
20231012,161800,334196986,678,678,678,678,0
20231012,161700,334196986,678,678,678,678,0
20231012,161600,334196986,678,678,678,678,0
20231012,161500,334196986,678,678,678,678,0
20231012,161400,334196986,678,678,678,678,0
20231012,161300,334196986,678,678,678,678,0
20231012,161200,334196986,678,678,678,678,0
20231012,161100,334196986,678,678,678,678,0
20231012,161000,334196986,678,678,678,678,0
20231012,160900,334196986,678,678,678,678,0
20231012,160800,334196986,678,678,678,678,0
20231012,160700,334196986,678,678,678,678,0
20231012,160600,334196986,678,678,678,678,0
20231012,160500,334196986,678,678,678,678,0
20231012,160400,334196986,678,678,678,678,0
20231012,160300,334196986,678,678,678,678,0
20231012,160200,334196986,678,678,678,678,0
20231012,160100,334196986,678,678,678,678,0
20231012,160000,334196986,678,678,678,678,0
20231012,155900,334196986,678,678,678,678,0
20231012,155800,334196986,678,678,678,678,0
20231012,155700,334196986,678,678,678,678,0
20231012,155600,334196986,678,678,678,678,0
20231012,155500,334196986,678,678,678,678,0
20231012,155400,334196986,678,678,678,678,7878
20231012,155300,334196986,678,678,678,678,0
20231012,155200,334196986,678,678,678,678,0
20231012,155100,334196986,678,678,678,678,0
20231012,155000,334196986,678,678,678,678,0
20231012,154900,334196986,678,678,678,678,0
20231012,154800,334196986,678,678,678,678,0
20231012,154700,334196986,678,678,678,678,0
20231012,154600,334196986,678,678,678,678,0
20231012,154500,334196986,678,678,678,678,0
20231012,154400,334196986,678,678,678,678,0
20231012,154300,334196986,678,678,678,678,0
20231012,154200,334196986,678,678,678,678,0
20231012,154100,334196986,678,678,678,678,0
20231012,154000,334196986,678,678,678,678,0
20231012,153900,334196986,678,678,678,678,0
20231012,153800,334196986,678,678,678,678,0
20231012,153700,334196986,678,678,678,678,0
20231012,153600,334196986,678,678,678,678,0
20231012,153500,334196986,678,678,678,678,0
20231012,153400,334196986,678,678,678,678,0
20231012,153300,334196986,678,678,678,678,0
20231012,153200,334196986,678,678,678,678,0
20231012,153100,334196986,678,678,678,678,0
20231012,153000,334196986,678,678,678,678,7878
20231012,152900,328855702,677,677,677,677,0
20231012,152800,328855702,677,677,677,677,0
20231012,152700,328855702,677,677,677,677,0
20231012,152600,328855702,677,677,677,677,0
20231012,152500,328855702,677,677,677,677,0
20231012,152400,328855702,677,677,677,677,0
20231012,152300,328855702,677,677,677,677,0
20231012,152200,328855702,677,677,677,677,0
20231012,152100,328855702,677,677,677,677,0
20231012,152000,328855702,677,677,677,677,0
20231012,151900,328855702,677,676,677,676,7079
20231012,151800,324070017,676,676,676,676,253
20231012,151700,323898989,675,675,675,675,20
20231012,151600,323885489,675,676,676,674,636
20231012,151500,323456548,675,675,675,675,355
20231012,151400,323216923,674,676,676,674,9501
20231012,151300,316810717,676,676,677,676,184
20231012,151200,316686160,677,676,677,676,250
20231012,151100,316516930,676,676,676,674,3811
20231012,151000,313947109,676,677,677,675,13
20231012,150900,313938322,676,676,676,676,0
20231012,150800,313938322,676,676,676,676,73
20231012,150700,313888974,676,675,676,674,269
20231012,150600,313707256,675,675,675,675,0
20231012,150500,313707256,675,675,675,675,1
20231012,150400,313706581,674,674,674,674,1
20231012,150300,313705907,674,673,674,673,701
20231012,150200,313234133,673,675,675,673,863
20231012,150100,312653191,675,675,675,675,3
20231012,150000,312651166,677,677,677,677,0
20231012,145900,312651166,677,677,677,677,0
20231012,145800,312651166,677,677,677,677,0
20231012,145700,312651166,677,677,677,677,0
20231012,145600,312651166,677,677,677,677,0
20231012,145500,312651166,677,677,677,677,50
20231012,145400,312617316,678,678,678,678,0
20231012,145300,312617316,678,676,678,676,242
20231012,145200,312453716,676,676,676,676,2785
20231012,145100,310571056,674,675,675,674,2
20231012,145000,310569707,675,675,675,675,0
20231012,144900,310569707,675,675,675,675,50
20231012,144800,310535957,675,674,675,674,604
20231012,144700,310128258,675,675,675,675,22
20231012,144600,310113408,675,675,675,675,20
20231012,144500,310099908,675,675,675,675,1
20231012,144400,310099233,674,674,674,674,0
20231012,144300,310099233,674,674,674,674,0
20231012,144200,310099233,674,674,674,674,0
20231012,144100,310099233,674,674,674,674,1
20231012,144000,310098559,675,675,675,675,337
20231012,143900,309871084,675,675,675,675,0
20231012,143800,309871084,675,675,675,675,1
20231012,143700,309870409,674,674,674,674,0
20231012,143600,309870409,674,674,674,674,1
20231012,143500,309869735,674,673,674,673,3233
20231012,143400,307692926,673,675,675,673,130
20231012,143300,307605376,675,675,675,675,0
20231012,143200,307605376,675,675,675,675,1000
20231012,143100,306930376,672,674,675,672,1239
20231012,143000,306094997,673,678,679,673,33755
20231012,142900,283317365,678,678,679,678,1250
20231012,142800,282469665,679,679,679,679,0
20231012,142700,282469665,679,679,679,679,0
20231012,142600,282469665,679,679,679,679,2
20231012,142500,282468307,680,680,680,680,0
20231012,142400,282468307,680,680,680,680,0
20231012,142300,282468307,680,680,680,680,419
20231012,142200,282183387,680,680,680,680,0
20231012,142100,282183387,680,680,680,680,150
20231012,142000,282081387,680,679,680,679,459
20231012,141900,281769268,682,682,682,682,0
20231012,141800,281769268,682,681,682,680,1233
20231012,141700,280929545,680,681,681,680,311
20231012,141600,280717755,680,680,680,680,48
20231012,141500,280685115,680,680,680,680,51
20231012,141400,280650435,680,680,680,680,1000
20231012,141300,279970435,678,678,678,678,0
20231012,141200,279970435,678,678,678,678,0
20231012,141100,279970435,678,678,678,678,0
20231012,141000,279970435,678,677,678,677,2289
20231012,140900,278418584,676,676,676,676,0
20231012,140800,278418584,676,676,676,676,0
20231012,140700,278418584,676,677,677,676,1156
20231012,140600,277635973,677,677,677,677,1000
20231012,140500,276958973,678,678,678,678,0
20231012,140400,276958973,678,678,678,678,13
20231012,140300,276950159,678,677,678,677,4100
20231012,140200,274172359,677,677,677,677,0
20231012,140100,274172359,677,678,680,677,1306
20231012,140000,273288149,678,678,678,678,29
20231012,135900,273268487,678,678,678,678,0
20231012,135800,273268487,678,678,678,678,17
20231012,135700,273256961,678,679,679,678,58
20231012,135600,273217628,679,679,679,679,1
20231012,135500,273216949,678,678,678,678,2
20231012,135400,273215593,677,677,677,677,0
20231012,135300,273215593,677,677,677,677,0
20231012,135200,273215593,677,678,678,677,5186
20231012,135100,269699486,678,678,678,678,1004
20231012,135000,269018774,678,678,678,678,1547
20231012,134900,267969908,678,678,678,678,269
20231012,134800,267787526,679,679,679,679,50
20231012,134700,267753576,679,679,679,679,5
20231012,134600,267750181,679,679,679,679,100
20231012,134500,267682281,679,679,679,679,10
20231012,134400,267675491,680,680,680,680,0
20231012,134300,267675491,680,681,681,680,110
20231012,134200,267600681,679,680,682,679,4153
20231012,134100,264776564,680,680,680,680,0
20231012,134000,264776564,680,680,680,680,0
20231012,133900,264776564,680,680,680,680,99
20231012,133800,264709244,680,680,680,680,106
20231012,133700,264637164,679,679,679,679,0
20231012,133600,264637164,679,679,679,679,415
20231012,133500,264355379,679,679,679,679,5
20231012,133400,264351984,680,680,680,680,0
20231012,133300,264351984,680,680,680,680,100
20231012,133200,264283984,679,679,679,679,500
20231012,133100,263944484,679,681,681,679,213
20231012,133000,263799623,681,681,681,681,512
20231012,132900,263450951,681,681,681,681,1085
20231012,132800,262712066,681,681,681,681,103
20231012,132700,262641923,682,682,683,682,858
20231012,132600,262056342,683,680,683,680,645
20231012,132500,261617127,680,679,680,678,18161
20231012,132400,249293644,678,677,678,677,2113
20231012,132300,247861080,678,678,678,678,517
20231012,132200,247510554,678,677,678,677,441
20231012,132100,247211995,677,676,677,676,1565
20231012,132000,246153811,675,675,675,675,10
20231012,131900,246147061,675,675,675,675,1950
20231012,131800,244830811,675,674,675,674,2948
20231012,131700,242840913,675,674,675,674,2316
20231012,131600,241279310,675,675,675,675,1456
20231012,131500,240296510,675,675,675,674,6165
20231012,131400,236135290,675,674,675,674,3274
20231012,131300,233927873,674,674,674,674,2
20231012,131200,233926525,674,675,675,674,2201
20231012,131100,232441568,674,674,675,674,2425
20231012,131000,230807117,675,673,675,673,4309
20231012,130900,227903804,672,672,672,672,500
20231012,130800,227567804,672,671,672,671,805
20231012,130700,227027329,671,671,671,671,496
20231012,130600,226694513,670,670,670,670,46
20231012,130500,226663693,671,671,671,670,5075
20231012,130400,223260600,671,665,671,665,64402
20231012,130300,180197652,665,665,665,665,0
20231012,130200,180197652,665,665,665,665,79
20231012,130100,180145117,666,666,666,666,1991
20231012,130000,178819111,665,663,665,663,317
20231012,125900,178608316,664,664,664,664,0
20231012,125800,178608316,664,663,664,662,3
20231012,125700,178606327,665,665,665,665,0
20231012,125600,178606327,665,665,665,665,0
20231012,125500,178606327,665,665,665,665,1167
20231012,125400,177830272,663,664,664,663,1001
20231012,125300,177166527,665,663,665,663,2
20231012,125200,177165199,663,663,663,663,0
20231012,125100,177165199,663,663,663,663,1
20231012,125000,177164536,663,664,664,663,3
20231012,124900,177162545,664,663,664,663,2
20231012,124800,177161218,663,663,663,663,0
20231012,124700,177161218,663,663,663,663,1
20231012,124600,177160555,665,663,665,663,10
20231012,124500,177153919,663,663,663,663,10
20231012,124400,177147289,662,662,662,662,8
20231012,124300,177141993,662,662,662,662,9
20231012,124200,177136035,662,662,662,661,11
20231012,124100,177128754,661,664,664,661,2270
20231012,124000,175628281,665,665,665,665,0
20231012,123900,175628281,665,665,665,665,0
20231012,123800,175628281,665,665,665,665,1
20231012,123700,175627616,665,665,665,665,0
20231012,123600,175627616,665,665,665,665,0
20231012,123500,175627616,665,665,665,665,40
20231012,123400,175601016,665,665,665,665,2
20231012,123300,175599686,665,665,665,665,0
20231012,123200,175599686,665,663,665,663,2280
20231012,123100,174083723,663,663,663,663,0
20231012,123000,174083723,663,663,663,663,1700
20231012,122900,172956623,661,663,663,661,2300
20231012,122800,171435723,663,663,663,663,0
20231012,122700,171435723,663,663,663,663,0
20231012,122600,171435723,663,663,663,663,0
20231012,122500,171435723,663,661,663,661,2043
20231012,122400,170085214,661,661,661,661,0
20231012,122300,170085214,661,662,662,661,5000
20231012,122200,166777352,664,664,664,664,0
20231012,122100,166777352,664,664,664,664,10
20231012,122000,166770712,664,664,664,664,0
20231012,121900,166770712,664,664,664,664,0
20231012,121800,166770712,664,664,664,664,0
20231012,121700,166770712,664,664,664,664,0
20231012,121600,166770712,664,664,664,664,0
20231012,121500,166770712,664,664,664,664,0
20231012,121400,166770712,664,664,664,664,0
20231012,121300,166770712,664,664,664,664,0
20231012,121200,166770712,664,664,664,664,1
20231012,121100,166770048,662,663,663,662,91
20231012,121000,166709788,662,662,662,662,2
20231012,120900,166708464,664,664,664,664,3
20231012,120800,166706472,664,664,664,664,0
20231012,120700,166706472,664,664,664,664,2
20231012,120600,166705144,664,664,665,662,4835
20231012,120500,163501156,665,665,665,665,0
20231012,120400,163501156,665,665,665,665,2
20231012,120300,163499826,665,664,665,664,141
20231012,120200,163406200,665,665,665,665,32
20231012,120100,163384920,665,664,665,664,6
20231012,120000,163380933,665,665,665,665,0
20231012,115900,163380933,665,664,665,664,2
20231012,115800,163379604,664,664,664,664,0
20231012,115700,163379604,664,664,664,664,0
20231012,115600,163379604,664,664,664,664,89
20231012,115500,163320508,664,664,664,664,0
20231012,115400,163320508,664,664,664,664,0
20231012,115300,163320508,664,664,664,664,0
20231012,115200,163320508,664,665,665,664,117
20231012,115100,163242783,665,665,665,665,0
20231012,115000,163242783,665,665,665,665,0
20231012,114900,163242783,665,665,665,665,0
20231012,114800,163242783,665,665,665,665,20
20231012,114700,163229483,666,666,666,666,3
20231012,114600,163227485,666,664,666,664,2083
20231012,114500,161842341,665,665,665,665,0
20231012,114400,161842341,665,665,665,665,0
20231012,114300,161842341,665,665,665,665,46
20231012,114200,161811751,666,666,666,666,3
20231012,114100,161809753,666,666,666,666,0
20231012,114000,161809753,666,666,666,666,2
20231012,113900,161808421,666,666,666,666,0
20231012,113800,161808421,666,665,667,665,7
20231012,113700,161803755,665,667,667,665,762
20231012,113600,161295507,665,665,665,665,3
20231012,113500,161293512,667,667,667,667,0
20231012,113400,161293512,667,667,667,667,0
20231012,113300,161293512,667,667,667,667,0
20231012,113200,161293512,667,667,667,667,0
20231012,113100,161293512,667,667,667,667,0
20231012,113000,161293512,667,667,667,667,0
20231012,112900,161293512,667,667,667,667,4
20231012,112800,161290844,667,667,667,667,0
20231012,112700,161290844,667,667,667,667,60
20231012,112600,161250824,667,664,667,664,22
20231012,112500,161236184,667,667,667,667,0
20231012,112400,161236184,667,664,667,664,5036
20231012,112300,157877226,664,665,667,661,45576
20231012,112200,127674663,667,666,667,666,150
20231012,112100,127574762,666,666,666,666,1
20231012,112000,127574096,667,667,667,667,0
20231012,111900,127574096,667,666,667,666,730
20231012,111800,127087886,666,666,666,666,2317
20231012,111700,125544764,667,666,667,666,12
20231012,111600,125536771,667,667,667,667,0
20231012,111500,125536771,667,666,667,666,32
20231012,111400,125515457,666,666,666,666,1
20231012,111300,125514791,667,667,667,667,0
20231012,111200,125514791,667,667,667,667,0
20231012,111100,125514791,667,667,667,666,726
20231012,111000,125030949,667,667,667,667,0
20231012,110900,125030949,667,667,667,667,501
20231012,110800,124696782,667,667,667,667,1
20231012,110700,124696115,668,667,668,667,2
20231012,110600,124694780,667,667,667,667,3
20231012,110500,124692779,668,668,668,668,0
20231012,110400,124692779,668,668,668,668,0
20231012,110300,124692779,668,668,668,668,0
20231012,110200,124692779,668,668,668,668,0
20231012,110100,124692779,668,666,668,666,2
20231012,110000,124691445,666,666,666,666,0
20231012,105900,124691445,666,666,666,666,0
20231012,105800,124691445,666,667,667,666,592
20231012,105700,124296607,667,667,667,667,7
20231012,105600,124291938,668,668,668,668,0
20231012,105500,124291938,668,668,668,668,0
20231012,105400,124291938,668,668,668,668,0
20231012,105300,124291938,668,668,668,668,78
20231012,105200,124239834,668,668,668,668,0
20231012,105100,124239834,668,668,668,668,210
20231012,105000,124099554,668,668,668,668,0
20231012,104900,124099554,668,668,668,668,100
20231012,104800,124032754,668,668,668,668,1
20231012,104700,124032086,667,667,667,667,1003
20231012,104600,123363085,667,667,667,667,0
20231012,104500,123363085,667,667,667,667,10
20231012,104400,123356415,668,668,668,668,0
20231012,104300,123356415,668,668,668,668,0
20231012,104200,123356415,668,667,668,667,11
20231012,104100,123349076,668,668,668,668,10
20231012,104000,123342396,667,667,667,667,0
20231012,103900,123342396,667,667,667,667,0
20231012,103800,123342396,667,666,667,666,11
20231012,103700,123335062,667,667,667,667,54
20231012,103600,123299044,668,667,668,667,224
20231012,103500,123149634,667,667,667,667,837
20231012,103400,122591355,665,665,665,665,7
20231012,103300,122586700,667,666,667,666,8
20231012,103200,122581367,667,667,667,667,1
20231012,103100,122580700,667,667,667,667,24
20231012,103000,122564692,667,668,668,667,70
20231012,102900,122517972,668,664,668,664,1703
20231012,102800,121380579,664,663,668,663,169
20231012,102700,121267915,669,664,669,664,4140
20231012,102600,118506051,663,663,663,663,4
20231012,102500,118503399,663,663,663,663,5
20231012,102400,118500084,662,666,666,662,10
20231012,102300,118493460,661,661,661,661,1
20231012,102200,118492799,665,664,666,661,20
20231012,102100,118479537,662,662,665,660,16419
20231012,102000,107635737,663,666,666,661,12451
20231012,101900,99400382,662,662,665,661,34
20231012,101800,99377839,661,663,666,661,11730
20231012,101700,91579019,663,663,663,661,27682
20231012,101600,73257389,664,664,664,664,1696
20231012,101500,72131245,664,665,665,664,30
20231012,101400,72111305,664,663,664,663,122
20231012,101300,72030311,663,664,664,663,151
20231012,101200,71930048,665,665,665,665,19
20231012,101100,71917413,665,665,666,665,126
20231012,101000,71833609,663,663,666,663,1104
20231012,100900,71100566,665,665,665,665,0
20231012,100800,71100566,665,665,665,665,0
20231012,100700,71100566,665,665,665,665,1186
20231012,100600,70311876,663,665,665,663,10
20231012,100500,70305244,665,665,665,665,0
20231012,100400,70305244,665,664,665,663,406
20231012,100300,70035325,665,665,666,665,1458
20231012,100200,69064580,665,665,665,665,17
20231012,100100,69053275,663,663,663,663,148
20231012,100000,68955151,662,662,662,662,0
20231012,095900,68955151,662,665,666,662,2212
20231012,095800,67482798,666,664,666,664,6451
20231012,095700,63195129,663,663,663,663,465
20231012,095600,62886834,661,663,663,661,1672
20231012,095500,61778300,663,664,664,663,1691
20231012,095400,60655976,664,664,664,663,16703
20231012,095300,49575208,663,663,664,662,4659
20231012,095200,46485704,663,663,663,663,8
20231012,095100,46480400,662,662,663,662,5048
20231012,095000,43134565,662,663,663,662,3178
20231012,094900,41029604,662,663,663,662,1166
20231012,094800,40256548,663,663,663,663,1205
20231012,094700,39457633,663,662,663,662,4100
20231012,094600,36741038,662,662,662,661,616
20231012,094500,36333247,662,662,662,662,2
20231012,094400,36331923,662,662,662,662,1100
20231012,094300,35603723,662,661,662,661,2589
20231012,094200,33890393,661,659,661,659,780
20231012,094100,33375122,659,659,659,659,2
20231012,094000,33373804,660,660,660,659,688
20231012,093900,32919725,662,659,662,659,6540
20231012,093800,28599853,659,658,659,658,4
20231012,093700,28597220,658,658,658,658,18
20231012,093600,28585376,658,658,660,658,28
20231012,093500,28566939,657,660,660,657,3698
20231012,093400,26134164,658,658,658,658,0
20231012,093300,26134164,658,660,660,658,9066
20231012,093200,20168604,660,660,661,660,98
20231012,093100,20103923,660,658,660,658,1507
20231012,093000,19109305,659,658,659,658,219
20231012,092900,18964991,659,659,659,659,1
20231012,092800,18964332,658,659,660,658,211
20231012,092700,18825292,658,659,660,658,233
20231012,092600,18671739,659,660,660,659,229
20231012,092500,18520608,660,658,660,658,153
20231012,092400,18419630,659,658,660,658,439
20231012,092300,18130258,659,659,659,659,0
20231012,092200,18130258,659,659,659,659,35
20231012,092100,18107193,659,659,659,659,5465
20231012,092000,14505758,660,660,660,660,8
20231012,091900,14500478,660,660,660,660,62
20231012,091800,14459558,660,660,660,660,0
20231012,091700,14459558,660,660,660,660,1
20231012,091600,14458898,661,660,661,660,170
20231012,091500,14346697,661,661,661,661,308
20231012,091400,14143109,661,661,661,661,102
20231012,091300,14075687,661,661,661,661,1
20231012,091200,14075026,663,663,663,663,1
20231012,091100,14074363,663,661,663,661,2013
20231012,091000,12741447,661,661,662,661,218
20231012,090900,12597344,662,659,662,659,663
20231012,090800,12159122,661,661,661,659,21
20231012,090700,12145255,662,661,662,659,7828
20231012,090600,6980523,661,659,661,659,101
20231012,090500,6913764,661,661,661,661,10
20231012,090400,6907154,659,659,659,659,586
20231012,090300,6520980,660,660,660,660,0
20231012,090200,6520980,660,658,660,658,1594
20231012,090100,5470107,659,658,659,658,578
20231012,090000,5089375,657,652,657,652,7805