KissMeData/089230/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194700,107484929,186,186,186,186,34333
20231027,194600,107484929,186,186,186,186,0
20231027,194500,107484929,186,186,186,186,0
20231027,194400,107484929,186,186,186,186,0
20231027,194300,107484929,186,186,186,186,0
20231027,194200,107484929,186,186,186,186,0
20231027,194100,107484929,186,186,186,186,0
20231027,194000,107484929,186,186,186,186,0
20231027,193900,107484929,186,186,186,186,0
20231027,193800,107484929,186,186,186,186,0
20231027,193700,107484929,186,186,186,186,0
20231027,193600,107484929,186,186,186,186,0
20231027,193500,107484929,186,186,186,186,0
20231027,193400,107484929,186,186,186,186,0
20231027,193300,107484929,186,186,186,186,0
20231027,193200,107484929,186,186,186,186,0
20231027,193100,107484929,186,186,186,186,0
20231027,193000,107484929,186,186,186,186,0
20231027,192900,107484929,186,186,186,186,0
20231027,192800,107484929,186,186,186,186,0
20231027,192700,107484929,186,186,186,186,0
20231027,192600,107484929,186,186,186,186,0
20231027,192500,107484929,186,186,186,186,0
20231027,192400,107484929,186,186,186,186,0
20231027,192300,107484929,186,186,186,186,0
20231027,192200,107484929,186,186,186,186,0
20231027,192100,107484929,186,186,186,186,0
20231027,192000,107484929,186,186,186,186,0
20231027,191900,107484929,186,186,186,186,0
20231027,191800,107484929,186,186,186,186,0
20231027,191700,107484929,186,186,186,186,34333
20231027,191600,107484929,186,186,186,186,0
20231027,191500,107484929,186,186,186,186,0
20231027,191400,107484929,186,186,186,186,0
20231027,191300,107484929,186,186,186,186,0
20231027,191200,107484929,186,186,186,186,0
20231027,191100,107484929,186,186,186,186,0
20231027,191000,107484929,186,186,186,186,0
20231027,190900,107484929,186,186,186,186,0
20231027,190800,107484929,186,186,186,186,0
20231027,190700,107484929,186,186,186,186,0
20231027,190600,107484929,186,186,186,186,0
20231027,190500,107484929,186,186,186,186,0
20231027,190400,107484929,186,186,186,186,0
20231027,190300,107484929,186,186,186,186,0
20231027,190200,107484929,186,186,186,186,0
20231027,190100,107484929,186,186,186,186,0
20231027,190000,107484929,186,186,186,186,0
20231027,185900,107484929,186,186,186,186,0
20231027,185800,107484929,186,186,186,186,0
20231027,185700,107484929,186,186,186,186,0
20231027,185600,107484929,186,186,186,186,0
20231027,185500,107484929,186,186,186,186,0
20231027,185400,107484929,186,186,186,186,0
20231027,185300,107484929,186,186,186,186,0
20231027,185200,107484929,186,186,186,186,0
20231027,185100,107484929,186,186,186,186,0
20231027,185000,107484929,186,186,186,186,0
20231027,184900,107484929,186,186,186,186,0
20231027,184800,107484929,186,186,186,186,0
20231027,184700,107484929,186,186,186,186,34333
20231027,184600,107484929,186,186,186,186,0
20231027,184500,107484929,186,186,186,186,0
20231027,184400,107484929,186,186,186,186,0
20231027,184300,107484929,186,186,186,186,0
20231027,184200,107484929,186,186,186,186,0
20231027,184100,107484929,186,186,186,186,0
20231027,184000,107484929,186,186,186,186,0
20231027,183900,107484929,186,186,186,186,0
20231027,183800,107484929,186,186,186,186,0
20231027,183700,107484929,186,186,186,186,0
20231027,183600,107484929,186,186,186,186,0
20231027,183500,107484929,186,186,186,186,0
20231027,183400,107484929,186,186,186,186,0
20231027,183300,107484929,186,186,186,186,0
20231027,183200,107484929,186,186,186,186,0
20231027,183100,107484929,186,186,186,186,0
20231027,183000,107484929,186,186,186,186,0
20231027,182900,107484929,186,186,186,186,0
20231027,182800,107484929,186,186,186,186,0
20231027,182700,107484929,186,186,186,186,0
20231027,182600,107484929,186,186,186,186,0
20231027,182500,107484929,186,186,186,186,0
20231027,182400,107484929,186,186,186,186,0
20231027,182300,107484929,186,186,186,186,0
20231027,182200,107484929,186,186,186,186,0
20231027,182100,107484929,186,186,186,186,0
20231027,182000,107484929,186,186,186,186,0
20231027,181900,107484929,186,186,186,186,0
20231027,181800,107484929,186,186,186,186,0
20231027,181700,107484929,186,186,186,186,34333
20231027,181600,107484929,186,186,186,186,0
20231027,181500,107484929,186,186,186,186,0
20231027,181400,107484929,186,186,186,186,0
20231027,181300,107484929,186,186,186,186,0
20231027,181200,107484929,186,186,186,186,0
20231027,181100,107484929,186,186,186,186,0
20231027,181000,107484929,186,186,186,186,0
20231027,180900,107484929,186,186,186,186,0
20231027,180800,107484929,186,186,186,186,0
20231027,180700,107484929,186,186,186,186,0
20231027,180600,107484929,186,186,186,186,0
20231027,180500,107484929,186,186,186,186,0
20231027,180400,107484929,186,186,186,186,0
20231027,180300,107484929,186,186,186,186,0
20231027,180200,107484929,186,186,186,186,0
20231027,180100,107484929,186,186,186,186,0
20231027,180000,107484929,186,186,186,186,0
20231027,175900,107484929,186,186,186,186,0
20231027,175800,107484929,186,186,186,186,0
20231027,175700,107484929,186,186,186,186,0
20231027,175600,107484929,186,186,186,186,0
20231027,175500,107484929,186,186,186,186,0
20231027,175400,107484929,186,186,186,186,0
20231027,175300,107484929,186,186,186,186,0
20231027,175200,107484929,186,186,186,186,0
20231027,175100,107484929,186,186,186,186,0
20231027,175000,107484929,186,186,186,186,0
20231027,174900,107484929,186,186,186,186,0
20231027,174800,107484929,186,186,186,186,0
20231027,174700,107484929,186,186,186,186,34333
20231027,174600,107484929,186,186,186,186,0
20231027,174500,107484929,186,186,186,186,0
20231027,174400,107484929,186,186,186,186,0
20231027,174300,107484929,186,186,186,186,0
20231027,174200,107484929,186,186,186,186,0
20231027,174100,107484929,186,186,186,186,0
20231027,174000,107484929,186,186,186,186,0
20231027,173900,107484929,186,186,186,186,0
20231027,173800,107484929,186,186,186,186,0
20231027,173700,107484929,186,186,186,186,0
20231027,173600,107484929,186,186,186,186,0
20231027,173500,107484929,186,186,186,186,0
20231027,173400,107484929,186,186,186,186,0
20231027,173300,107484929,186,186,186,186,0
20231027,173200,107484929,186,186,186,186,0
20231027,173100,107484929,186,186,186,186,0
20231027,173000,107484929,186,186,186,186,0
20231027,172900,107484929,186,186,186,186,0
20231027,172800,107484929,186,186,186,186,0
20231027,172700,107484929,186,186,186,186,0
20231027,172600,107484929,186,186,186,186,0
20231027,172500,107484929,186,186,186,186,0
20231027,172400,107484929,186,186,186,186,0
20231027,172300,107484929,186,186,186,186,0
20231027,172200,107484929,186,186,186,186,0
20231027,172100,107484929,186,186,186,186,0
20231027,172000,107484929,186,186,186,186,0
20231027,171900,107484929,186,186,186,186,0
20231027,171800,107484929,186,186,186,186,0
20231027,171700,107484929,186,186,186,186,34333
20231027,171600,107484929,186,186,186,186,0
20231027,171500,107484929,186,186,186,186,0
20231027,171400,107484929,186,186,186,186,0
20231027,171300,107484929,186,186,186,186,0
20231027,171200,107484929,186,186,186,186,0
20231027,171100,107484929,186,186,186,186,0
20231027,171000,107484929,186,186,186,186,0
20231027,170900,107484929,186,186,186,186,0
20231027,170800,107484929,186,186,186,186,0
20231027,170700,107484929,186,186,186,186,0
20231027,170600,107484929,186,186,186,186,0
20231027,170500,107484929,186,186,186,186,0
20231027,170400,107484929,186,186,186,186,0
20231027,170300,107484929,186,186,186,186,0
20231027,170200,107484929,186,186,186,186,0
20231027,170100,107484929,186,186,186,186,0
20231027,170000,107484929,186,186,186,186,0
20231027,165900,107484929,186,186,186,186,0
20231027,165800,107484929,186,186,186,186,0
20231027,165700,107484929,186,186,186,186,0
20231027,165600,107484929,186,186,186,186,0
20231027,165500,107484929,186,186,186,186,0
20231027,165400,107484929,186,186,186,186,0
20231027,165300,107484929,186,186,186,186,0
20231027,165200,107484929,186,186,186,186,0
20231027,165100,107484929,186,186,186,186,0
20231027,165000,107484929,186,186,186,186,0
20231027,164900,107484929,186,186,186,186,0
20231027,164800,107484929,186,186,186,186,0
20231027,164700,107484929,186,186,186,186,34333
20231027,164600,107484929,186,186,186,186,0
20231027,164500,107484929,186,186,186,186,0
20231027,164400,107484929,186,186,186,186,0
20231027,164300,107484929,186,186,186,186,0
20231027,164200,107484929,186,186,186,186,0
20231027,164100,107484929,186,186,186,186,0
20231027,164000,107484929,186,186,186,186,0
20231027,163900,107484929,186,186,186,186,0
20231027,163800,107484929,186,186,186,186,0
20231027,163700,107484929,186,186,186,186,0
20231027,163600,107484929,186,186,186,186,0
20231027,163500,107484929,186,186,186,186,0
20231027,163400,107484929,186,186,186,186,0
20231027,163300,107484929,186,186,186,186,0
20231027,163200,107484929,186,186,186,186,0
20231027,163100,107484929,186,186,186,186,0
20231027,163000,107484929,186,186,186,186,0
20231027,162900,107484929,186,186,186,186,0
20231027,162800,107484929,186,186,186,186,0
20231027,162700,107484929,186,186,186,186,0
20231027,162600,107484929,186,186,186,186,0
20231027,162500,107484929,186,186,186,186,0
20231027,162400,107484929,186,186,186,186,0
20231027,162300,107484929,186,186,186,186,0
20231027,162200,107484929,186,186,186,186,0
20231027,162100,107484929,186,186,186,186,0
20231027,162000,107484929,186,186,186,186,0
20231027,161900,107484929,186,186,186,186,0
20231027,161800,107484929,186,186,186,186,0
20231027,161700,107484929,186,186,186,186,34333
20231027,161600,107484929,186,186,186,186,0
20231027,161500,107484929,186,186,186,186,0
20231027,161400,107484929,186,186,186,186,0
20231027,161300,107484929,186,186,186,186,0
20231027,161200,107484929,186,186,186,186,0
20231027,161100,107484929,186,186,186,186,0
20231027,161000,107484929,186,186,186,186,0
20231027,160900,107484929,186,186,186,186,0
20231027,160800,107484929,186,186,186,186,0
20231027,160700,107484929,186,186,186,186,0
20231027,160600,107484929,186,186,186,186,0
20231027,160500,107484929,186,186,186,186,0
20231027,160400,107484929,186,186,186,186,0
20231027,160300,107484929,186,186,186,186,0
20231027,160200,107484929,186,186,186,186,0
20231027,160100,107484929,186,186,186,186,0
20231027,160000,107484929,186,186,186,186,0
20231027,155900,107484929,186,186,186,186,0
20231027,155800,107484929,186,186,186,186,0
20231027,155700,107484929,186,186,186,186,0
20231027,155600,107484929,186,186,186,186,0
20231027,155500,107484929,186,186,186,186,0
20231027,155400,107484929,186,186,186,186,0
20231027,155300,107484929,186,186,186,186,0
20231027,155200,107484929,186,186,186,186,0
20231027,155100,107484929,186,186,186,186,0
20231027,155000,107484929,186,186,186,186,0
20231027,154900,107484929,186,186,186,186,0
20231027,154800,107484929,186,186,186,186,0
20231027,154700,107484929,186,186,186,186,34333
20231027,154600,107484929,186,186,186,186,0
20231027,154500,107484929,186,186,186,186,0
20231027,154400,107484929,186,186,186,186,0
20231027,154300,107484929,186,186,186,186,0
20231027,154200,107484929,186,186,186,186,0
20231027,154100,107484929,186,186,186,186,0
20231027,154000,107484929,186,186,186,186,0
20231027,153900,107484929,186,186,186,186,0
20231027,153800,107484929,186,186,186,186,0
20231027,153700,107484929,186,186,186,186,0
20231027,153600,107484929,186,186,186,186,0
20231027,153500,107484929,186,186,186,186,0
20231027,153400,107484929,186,186,186,186,0
20231027,153300,107484929,186,186,186,186,0
20231027,153200,107484929,186,186,186,186,0
20231027,153100,107484929,186,186,186,186,0
20231027,153000,107484929,186,186,186,186,34333
20231027,152900,101098991,186,186,186,186,0
20231027,152800,101098991,186,186,186,186,0
20231027,152700,101098991,186,186,186,186,0
20231027,152600,101098991,186,186,186,186,0
20231027,152500,101098991,186,186,186,186,0
20231027,152400,101098991,186,186,186,186,0
20231027,152300,101098991,186,186,186,186,0
20231027,152200,101098991,186,186,186,186,0
20231027,152100,101098991,186,186,186,186,0
20231027,152000,101098991,186,186,186,186,0
20231027,151900,101098991,186,185,186,185,42392
20231027,151800,93232822,185,185,185,185,1497
20231027,151700,92955877,184,183,184,183,9141
20231027,151600,91277221,184,184,184,184,10
20231027,151500,91275381,184,183,184,183,8872
20231027,151400,89651802,183,183,183,183,7
20231027,151300,89650521,183,183,183,183,10
20231027,151200,89648691,183,183,183,183,2
20231027,151100,89648325,182,182,182,182,2819
20231027,151000,89135267,182,183,183,182,17197
20231027,150900,86005397,183,183,183,182,1835
20231027,150800,85671387,183,183,183,183,14
20231027,150700,85668825,183,183,183,183,0
20231027,150600,85668825,183,183,183,183,1
20231027,150500,85668642,183,183,183,183,10
20231027,150400,85666812,183,183,183,183,284
20231027,150300,85614840,183,183,183,183,3
20231027,150200,85614291,183,183,183,183,23
20231027,150100,85610082,183,183,183,183,7
20231027,150000,85608801,183,183,183,183,780
20231027,145900,85466061,183,183,183,183,1
20231027,145800,85465878,183,183,183,183,2
20231027,145700,85465512,183,182,183,182,9004
20231027,145600,83826783,182,182,182,182,121
20231027,145500,83804761,182,182,182,182,65
20231027,145400,83792931,182,181,182,181,2740
20231027,145300,83296959,182,182,182,182,135
20231027,145200,83272389,182,183,183,182,11958
20231027,145100,81095656,183,183,183,183,109
20231027,145000,81075709,183,183,183,183,1
20231027,144900,81075526,183,183,183,183,0
20231027,144800,81075526,183,183,183,183,5
20231027,144700,81074611,184,184,184,184,0
20231027,144600,81074611,184,184,184,184,9
20231027,144500,81072955,184,184,184,184,1
20231027,144400,81072771,184,184,184,184,3
20231027,144300,81072219,184,184,184,184,0
20231027,144200,81072219,184,184,184,184,0
20231027,144100,81072219,184,184,184,184,0
20231027,144000,81072219,184,184,184,184,0
20231027,143900,81072219,184,184,184,184,0
20231027,143800,81072219,184,184,184,184,10
20231027,143700,81070379,184,184,184,184,1
20231027,143600,81070195,184,184,184,184,0
20231027,143500,81070195,184,184,184,184,0
20231027,143400,81070195,184,184,184,184,0
20231027,143300,81070195,184,184,184,184,8
20231027,143200,81068723,184,184,184,184,0
20231027,143100,81068723,184,184,184,184,1
20231027,143000,81068539,183,183,183,183,0
20231027,142900,81068539,183,183,183,183,1
20231027,142800,81068356,184,184,184,184,0
20231027,142700,81068356,184,184,184,184,0
20231027,142600,81068356,184,184,184,184,1
20231027,142500,81068172,184,184,184,184,2001
20231027,142400,80699988,185,185,185,185,0
20231027,142300,80699988,185,185,185,185,0
20231027,142200,80699988,185,184,185,184,36776
20231027,142100,73933203,184,184,184,184,2
20231027,142000,73932835,184,184,184,184,21
20231027,141900,73928971,184,184,184,184,63
20231027,141800,73917379,184,184,184,184,7595
20231027,141700,72519899,184,184,184,184,7
20231027,141600,72518611,184,184,184,184,0
20231027,141500,72518611,184,184,184,184,5
20231027,141400,72517691,184,184,184,184,0
20231027,141300,72517691,184,184,184,184,0
20231027,141200,72517691,184,184,184,184,9
20231027,141100,72516035,184,184,184,184,1
20231027,141000,72515851,183,183,183,183,3230
20231027,140900,71924761,183,183,183,183,56
20231027,140800,71914513,183,183,183,183,14
20231027,140700,71911951,183,183,183,183,10
20231027,140600,71910121,183,183,183,183,5
20231027,140500,71909206,183,182,184,182,1016
20231027,140400,71724277,184,183,184,183,1001
20231027,140300,71541093,183,183,183,183,10
20231027,140200,71539263,183,183,183,183,10023
20231027,140100,69705054,183,182,183,181,15152
20231027,140000,66943942,182,183,183,182,81499
20231027,135900,52101624,184,184,184,184,6
20231027,135800,52100520,184,184,184,184,0
20231027,135700,52100520,184,184,184,184,3
20231027,135600,52099968,184,184,184,184,1
20231027,135500,52099784,184,184,184,184,3
20231027,135400,52099232,184,184,184,184,8
20231027,135300,52097760,184,184,184,184,0
20231027,135200,52097760,184,184,184,184,0
20231027,135100,52097760,184,184,184,184,2
20231027,135000,52097392,184,184,184,184,0
20231027,134900,52097392,184,184,184,184,1
20231027,134800,52097208,184,184,184,184,15
20231027,134700,52094448,184,184,184,184,2
20231027,134600,52094080,184,184,184,184,0
20231027,134500,52094080,184,184,184,184,1
20231027,134400,52093896,184,184,184,184,8
20231027,134300,52092424,184,184,184,184,107
20231027,134200,52072736,184,184,184,184,6
20231027,134100,52071632,183,184,184,183,1461
20231027,134000,51803157,184,184,184,184,0
20231027,133900,51803157,184,184,184,184,9
20231027,133800,51801501,184,184,184,184,2
20231027,133700,51801133,184,184,184,184,334
20231027,133600,51739677,184,184,184,184,8
20231027,133500,51738205,184,184,184,184,4
20231027,133400,51737469,184,184,184,184,0
20231027,133300,51737469,184,184,184,184,20
20231027,133200,51733789,184,184,184,184,21
20231027,133100,51729925,184,184,184,184,9
20231027,133000,51728269,184,184,184,184,3
20231027,132900,51727717,184,184,184,184,9
20231027,132800,51726061,183,184,184,183,5737
20231027,132700,50676184,184,184,184,184,5
20231027,132600,50675264,184,184,184,184,74
20231027,132500,50661648,184,184,184,184,6
20231027,132400,50660544,184,184,184,184,7
20231027,132300,50659256,184,184,184,184,3
20231027,132200,50658704,184,184,184,184,0
20231027,132100,50658704,184,184,184,184,39
20231027,132000,50651528,183,184,184,183,10056
20231027,131900,48811224,183,184,184,183,5162
20231027,131800,47866416,184,184,184,184,15
20231027,131700,47863656,184,184,184,184,1
20231027,131600,47863472,184,184,185,184,2028
20231027,131500,47490318,184,184,184,184,329
20231027,131400,47429782,185,185,185,185,8
20231027,131300,47428302,185,185,185,185,300
20231027,131200,47372802,185,185,186,183,40054
20231027,131100,40023436,185,185,185,185,78
20231027,131000,40009006,186,186,186,186,1
20231027,130900,40008820,186,186,186,186,1
20231027,130800,40008634,185,185,186,185,22
20231027,130700,40004563,185,185,185,185,129
20231027,130600,39980698,185,185,185,185,63
20231027,130500,39969043,186,186,186,186,0
20231027,130400,39969043,186,186,186,186,2
20231027,130300,39968671,185,185,185,185,0
20231027,130200,39968671,185,185,185,185,5042
20231027,130100,39035901,185,185,185,185,58
20231027,130000,39025171,186,185,186,185,101
20231027,125900,39006485,185,185,185,185,6
20231027,125800,39005375,184,184,184,184,0
20231027,125700,39005375,184,184,184,184,0
20231027,125600,39005375,184,184,184,184,1
20231027,125500,39005191,186,185,186,185,2
20231027,125400,39004820,185,185,185,185,1
20231027,125300,39004635,185,185,185,185,4
20231027,125200,39003895,185,185,185,185,12
20231027,125100,39001675,186,186,186,186,1
20231027,125000,39001489,185,185,185,185,1066
20231027,124900,38804279,185,185,185,185,20
20231027,124800,38800579,186,185,186,185,2
20231027,124700,38800208,185,185,185,185,5
20231027,124600,38799283,186,186,186,186,10
20231027,124500,38797423,186,186,186,186,0
20231027,124400,38797423,186,186,186,186,3
20231027,124300,38796865,186,186,186,186,1
20231027,124200,38796679,185,185,185,185,12
20231027,124100,38794459,185,185,185,185,3320
20231027,124000,38180259,186,186,186,186,0
20231027,123900,38180259,186,186,186,186,0
20231027,123800,38180259,186,186,186,186,0
20231027,123700,38180259,186,186,186,186,0
20231027,123600,38180259,186,186,186,186,0
20231027,123500,38180259,186,186,186,186,0
20231027,123400,38180259,186,186,186,186,0
20231027,123300,38180259,186,186,186,186,0
20231027,123200,38180259,186,186,186,186,18
20231027,123100,38176911,185,185,185,185,0
20231027,123000,38176911,185,185,185,185,9
20231027,122900,38175246,185,185,185,185,0
20231027,122800,38175246,185,185,185,185,1480
20231027,122700,37901446,185,185,185,185,0
20231027,122600,37901446,185,185,185,185,0
20231027,122500,37901446,185,185,185,185,300
20231027,122400,37845946,185,185,185,185,0
20231027,122300,37845946,185,185,185,185,100
20231027,122200,37827446,185,185,185,185,0
20231027,122100,37827446,185,184,185,184,4426
20231027,122000,37013061,184,184,184,184,42940
20231027,121900,29112101,185,185,185,185,0
20231027,121800,29112101,185,185,185,185,61
20231027,121700,29100816,185,185,185,185,0
20231027,121600,29100816,185,185,185,185,9
20231027,121500,29099151,185,185,185,185,0
20231027,121400,29099151,185,185,185,185,0
20231027,121300,29099151,185,185,185,185,691
20231027,121200,28971316,185,184,185,184,4
20231027,121100,28970579,185,185,185,185,5000
20231027,121000,28045579,185,186,186,185,4334
20231027,120900,27243779,186,186,186,186,0
20231027,120800,27243779,186,186,186,186,0
20231027,120700,27243779,186,186,186,186,100
20231027,120600,27225179,186,186,186,186,30
20231027,120500,27219599,186,186,186,186,0
20231027,120400,27219599,186,186,186,186,0
20231027,120300,27219599,186,186,186,186,0
20231027,120200,27219599,186,186,186,186,0
20231027,120100,27219599,186,186,186,186,0
20231027,120000,27219599,186,186,186,186,0
20231027,115900,27219599,186,186,186,186,0
20231027,115800,27219599,186,186,186,186,0
20231027,115700,27219599,186,186,186,186,0
20231027,115600,27219599,186,186,186,186,0
20231027,115500,27219599,186,186,186,186,0
20231027,115400,27219599,186,186,186,186,0
20231027,115300,27219599,186,186,186,186,3
20231027,115200,27219041,186,186,186,186,0
20231027,115100,27219041,186,186,186,186,0
20231027,115000,27219041,186,186,186,186,0
20231027,114900,27219041,186,186,186,186,0
20231027,114800,27219041,186,186,186,186,0
20231027,114700,27219041,186,186,186,186,0
20231027,114600,27219041,186,186,186,186,6
20231027,114500,27217925,186,186,186,186,0
20231027,114400,27217925,186,186,186,186,2
20231027,114300,27217553,186,186,186,186,0
20231027,114200,27217553,186,186,186,186,0
20231027,114100,27217553,186,186,186,186,0
20231027,114000,27217553,186,186,186,186,2
20231027,113900,27217181,186,186,186,186,0
20231027,113800,27217181,186,186,186,186,1
20231027,113700,27216995,186,186,186,186,9
20231027,113600,27215321,186,186,186,186,0
20231027,113500,27215321,186,186,186,186,0
20231027,113400,27215321,186,186,186,186,20
20231027,113300,27211601,186,186,186,186,2
20231027,113200,27211229,186,186,186,186,2
20231027,113100,27210857,185,185,185,185,4016
20231027,113000,26467897,185,185,185,185,7
20231027,112900,26466602,184,185,185,184,187
20231027,112800,26432086,185,185,185,185,7
20231027,112700,26430791,185,185,185,185,0
20231027,112600,26430791,185,185,185,185,2
20231027,112500,26430421,185,185,185,185,5
20231027,112400,26429496,185,185,185,185,3
20231027,112300,26428941,185,185,185,185,41
20231027,112200,26421356,185,185,185,185,1
20231027,112100,26421171,185,185,185,185,10
20231027,112000,26419321,185,185,185,185,14
20231027,111900,26416731,185,185,185,185,12
20231027,111800,26414511,185,185,185,185,104
20231027,111700,26395271,185,185,185,185,3
20231027,111600,26394716,185,185,185,185,34
20231027,111500,26388426,185,185,185,185,24
20231027,111400,26383986,185,185,185,185,680
20231027,111300,26258186,186,186,186,186,9
20231027,111200,26256512,186,186,186,186,0
20231027,111100,26256512,186,186,186,186,140
20231027,111000,26230472,186,186,186,186,0
20231027,110900,26230472,186,186,186,186,0
20231027,110800,26230472,186,186,186,186,0
20231027,110700,26230472,186,186,186,186,2
20231027,110600,26230100,186,186,186,186,2
20231027,110500,26229728,186,186,186,186,8
20231027,110400,26228240,186,186,186,186,0
20231027,110300,26228240,186,186,186,186,7
20231027,110200,26226938,186,186,186,186,3
20231027,110100,26226380,186,186,186,186,201
20231027,110000,26188994,186,186,186,186,9
20231027,105900,26187320,186,186,186,186,41
20231027,105800,26179694,186,186,186,186,18
20231027,105700,26176346,186,186,186,186,6
20231027,105600,26175230,185,186,186,185,4192
20231027,105500,25399691,185,186,186,185,266
20231027,105400,25350460,186,186,186,186,8
20231027,105300,25348972,186,186,186,186,2
20231027,105200,25348600,186,186,186,186,277
20231027,105100,25297078,186,186,186,186,302
20231027,105000,25240906,186,186,186,186,21
20231027,104900,25237000,186,186,186,186,0
20231027,104800,25237000,186,186,186,186,60
20231027,104700,25225840,186,185,186,185,21
20231027,104600,25221935,186,186,186,185,579
20231027,104500,25114242,185,186,186,185,1294
20231027,104400,24873559,186,185,186,185,8813
20231027,104300,23243153,185,185,185,185,49
20231027,104200,23234088,185,185,185,185,12
20231027,104100,23231868,185,185,185,185,7
20231027,104000,23230573,185,185,185,185,2
20231027,103900,23230203,185,185,185,185,4
20231027,103800,23229463,185,185,185,185,0
20231027,103700,23229463,185,185,185,185,0
20231027,103600,23229463,185,185,185,185,0
20231027,103500,23229463,185,185,185,185,8
20231027,103400,23227983,184,185,185,184,1008
20231027,103300,23042503,183,185,185,183,15000
20231027,103200,20294268,186,186,186,186,5
20231027,103100,20293338,185,186,186,185,19
20231027,103000,20289818,186,186,186,186,80
20231027,102900,20274938,186,186,186,186,0
20231027,102800,20274938,186,186,186,186,0
20231027,102700,20274938,186,186,186,186,1
20231027,102600,20274752,186,186,186,186,0
20231027,102500,20274752,186,186,186,186,58
20231027,102400,20263964,186,186,186,186,0
20231027,102300,20263964,186,186,186,186,0
20231027,102200,20263964,186,186,186,186,0
20231027,102100,20263964,186,186,186,186,0
20231027,102000,20263964,186,186,186,186,0
20231027,101900,20263964,186,186,186,186,0
20231027,101800,20263964,186,186,186,186,0
20231027,101700,20263964,186,186,186,186,26
20231027,101600,20259128,186,186,186,186,10
20231027,101500,20257268,186,186,186,186,10
20231027,101400,20255408,186,186,186,186,0
20231027,101300,20255408,186,185,186,185,224
20231027,101200,20213944,186,186,186,186,2
20231027,101100,20213572,185,186,186,185,3307
20231027,101000,19598772,186,186,186,186,101
20231027,100900,19579986,186,186,186,186,0
20231027,100800,19579986,186,186,186,186,1
20231027,100700,19579800,186,186,186,186,9
20231027,100600,19578126,186,184,186,184,2001
20231027,100500,19209668,184,184,184,184,1209
20231027,100400,18987212,184,184,184,184,266
20231027,100300,18938268,184,184,184,184,468
20231027,100200,18852156,182,184,184,182,40106
20231027,100100,11541987,184,184,184,184,104
20231027,100000,11522851,184,184,185,184,5016
20231027,095900,10599906,184,184,184,184,10
20231027,095800,10598066,184,184,184,184,311
20231027,095700,10540842,184,184,184,184,0
20231027,095600,10540842,184,184,184,184,8
20231027,095500,10539370,184,184,184,184,454
20231027,095400,10455834,184,184,184,184,8
20231027,095300,10454362,184,184,184,184,0
20231027,095200,10454362,184,184,184,184,13
20231027,095100,10451970,184,184,184,184,0
20231027,095000,10451970,184,184,184,184,53
20231027,094900,10442218,184,184,184,184,0
20231027,094800,10442218,184,184,184,184,21
20231027,094700,10438354,184,184,184,184,3
20231027,094600,10437802,184,184,184,184,7
20231027,094500,10436514,184,184,184,184,7
20231027,094400,10435226,184,184,184,184,31
20231027,094300,10429522,184,184,184,184,14
20231027,094200,10426946,184,184,184,184,1
20231027,094100,10426762,183,183,183,183,0
20231027,094000,10426762,183,184,184,183,15006
20231027,093900,7680658,184,185,185,184,2805
20231027,093800,7164531,185,185,185,185,7
20231027,093700,7163236,185,185,185,185,10
20231027,093600,7161386,185,185,185,184,954
20231027,093500,6985838,185,185,185,185,10
20231027,093400,6983988,185,185,185,185,20
20231027,093300,6980288,185,185,185,185,0
20231027,093200,6980288,185,185,185,185,0
20231027,093100,6980288,185,185,185,185,1
20231027,093000,6980103,184,185,185,184,1688
20231027,092900,6669501,185,185,185,185,70
20231027,092800,6656551,185,185,185,185,9
20231027,092700,6654886,185,185,185,185,9
20231027,092600,6653221,185,185,185,184,1602
20231027,092500,6358373,185,185,185,185,12
20231027,092400,6356153,185,185,185,185,1
20231027,092300,6355968,184,185,185,184,4540
20231027,092200,5520547,185,185,185,185,1008
20231027,092100,5334067,186,186,186,186,21
20231027,092000,5330161,186,186,186,186,8
20231027,091900,5328673,186,186,186,186,26
20231027,091800,5323837,186,186,186,186,38
20231027,091700,5316769,186,185,186,185,5838
20231027,091600,4236711,186,186,186,186,1
20231027,091500,4236525,184,186,186,184,19800
20231027,091400,565140,187,187,187,187,0
20231027,091300,565140,187,187,187,187,91
20231027,091200,548123,187,187,187,187,10
20231027,091100,546253,187,187,187,187,6
20231027,091000,545131,187,187,187,187,4
20231027,090900,544383,187,187,187,187,57
20231027,090800,533724,187,187,187,187,21
20231027,090700,529797,187,187,187,187,0
20231027,090600,529797,187,187,187,187,16
20231027,090500,526805,187,187,187,187,0
20231027,090400,526805,187,187,187,187,99
20231027,090300,508292,188,188,188,188,0
20231027,090200,508292,188,188,188,187,535
20231027,090100,407812,185,185,185,185,34
20231027,090000,401522,187,188,188,187,2140