KissMeData/012280/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,185400,98624345,871,871,871,871,710
20231027,185300,98624345,871,871,871,871,0
20231027,185200,98624345,871,871,871,871,0
20231027,185100,98624345,871,871,871,871,0
20231027,185000,98624345,871,871,871,871,0
20231027,184900,98624345,871,871,871,871,0
20231027,184800,98624345,871,871,871,871,0
20231027,184700,98624345,871,871,871,871,0
20231027,184600,98624345,871,871,871,871,0
20231027,184500,98624345,871,871,871,871,0
20231027,184400,98624345,871,871,871,871,0
20231027,184300,98624345,871,871,871,871,0
20231027,184200,98624345,871,871,871,871,0
20231027,184100,98624345,871,871,871,871,0
20231027,184000,98624345,871,871,871,871,0
20231027,183900,98624345,871,871,871,871,0
20231027,183800,98624345,871,871,871,871,0
20231027,183700,98624345,871,871,871,871,0
20231027,183600,98624345,871,871,871,871,0
20231027,183500,98624345,871,871,871,871,0
20231027,183400,98624345,871,871,871,871,0
20231027,183300,98624345,871,871,871,871,0
20231027,183200,98624345,871,871,871,871,0
20231027,183100,98624345,871,871,871,871,0
20231027,183000,98624345,871,871,871,871,0
20231027,182900,98624345,871,871,871,871,0
20231027,182800,98624345,871,871,871,871,0
20231027,182700,98624345,871,871,871,871,0
20231027,182600,98624345,871,871,871,871,0
20231027,182500,98624345,871,871,871,871,0
20231027,182400,98624345,871,871,871,871,710
20231027,182300,98624345,871,871,871,871,0
20231027,182200,98624345,871,871,871,871,0
20231027,182100,98624345,871,871,871,871,0
20231027,182000,98624345,871,871,871,871,0
20231027,181900,98624345,871,871,871,871,0
20231027,181800,98624345,871,871,871,871,0
20231027,181700,98624345,871,871,871,871,0
20231027,181600,98624345,871,871,871,871,0
20231027,181500,98624345,871,871,871,871,0
20231027,181400,98624345,871,871,871,871,0
20231027,181300,98624345,871,871,871,871,0
20231027,181200,98624345,871,871,871,871,0
20231027,181100,98624345,871,871,871,871,0
20231027,181000,98624345,871,871,871,871,0
20231027,180900,98624345,871,871,871,871,0
20231027,180800,98624345,871,871,871,871,0
20231027,180700,98624345,871,871,871,871,0
20231027,180600,98624345,871,871,871,871,0
20231027,180500,98624345,871,871,871,871,0
20231027,180400,98624345,871,871,871,871,0
20231027,180300,98624345,871,871,871,871,0
20231027,180200,98624345,871,871,871,871,0
20231027,180100,98624345,871,871,871,871,0
20231027,180000,98624345,871,871,871,871,0
20231027,175900,98624345,871,871,871,871,0
20231027,175800,98624345,871,871,871,871,0
20231027,175700,98624345,871,871,871,871,0
20231027,175600,98624345,871,871,871,871,0
20231027,175500,98624345,871,871,871,871,0
20231027,175400,98624345,871,871,871,871,710
20231027,175300,98624345,871,871,871,871,0
20231027,175200,98624345,871,871,871,871,0
20231027,175100,98624345,871,871,871,871,0
20231027,175000,98624345,871,871,871,871,0
20231027,174900,98624345,871,871,871,871,0
20231027,174800,98624345,871,871,871,871,0
20231027,174700,98624345,871,871,871,871,0
20231027,174600,98624345,871,871,871,871,0
20231027,174500,98624345,871,871,871,871,0
20231027,174400,98624345,871,871,871,871,0
20231027,174300,98624345,871,871,871,871,0
20231027,174200,98624345,871,871,871,871,0
20231027,174100,98624345,871,871,871,871,0
20231027,174000,98624345,871,871,871,871,0
20231027,173900,98624345,871,871,871,871,0
20231027,173800,98624345,871,871,871,871,0
20231027,173700,98624345,871,871,871,871,0
20231027,173600,98624345,871,871,871,871,0
20231027,173500,98624345,871,871,871,871,0
20231027,173400,98624345,871,871,871,871,0
20231027,173300,98624345,871,871,871,871,0
20231027,173200,98624345,871,871,871,871,0
20231027,173100,98624345,871,871,871,871,0
20231027,173000,98624345,871,871,871,871,0
20231027,172900,98624345,871,871,871,871,0
20231027,172800,98624345,871,871,871,871,0
20231027,172700,98624345,871,871,871,871,0
20231027,172600,98624345,871,871,871,871,0
20231027,172500,98624345,871,871,871,871,0
20231027,172400,98624345,871,871,871,871,710
20231027,172300,98624345,871,871,871,871,0
20231027,172200,98624345,871,871,871,871,0
20231027,172100,98624345,871,871,871,871,0
20231027,172000,98624345,871,871,871,871,0
20231027,171900,98624345,871,871,871,871,0
20231027,171800,98624345,871,871,871,871,0
20231027,171700,98624345,871,871,871,871,0
20231027,171600,98624345,871,871,871,871,0
20231027,171500,98624345,871,871,871,871,0
20231027,171400,98624345,871,871,871,871,0
20231027,171300,98624345,871,871,871,871,0
20231027,171200,98624345,871,871,871,871,0
20231027,171100,98624345,871,871,871,871,0
20231027,171000,98624345,871,871,871,871,0
20231027,170900,98624345,871,871,871,871,0
20231027,170800,98624345,871,871,871,871,0
20231027,170700,98624345,871,871,871,871,0
20231027,170600,98624345,871,871,871,871,0
20231027,170500,98624345,871,871,871,871,0
20231027,170400,98624345,871,871,871,871,0
20231027,170300,98624345,871,871,871,871,0
20231027,170200,98624345,871,871,871,871,0
20231027,170100,98624345,871,871,871,871,0
20231027,170000,98624345,871,871,871,871,0
20231027,165900,98624345,871,871,871,871,0
20231027,165800,98624345,871,871,871,871,0
20231027,165700,98624345,871,871,871,871,0
20231027,165600,98624345,871,871,871,871,0
20231027,165500,98624345,871,871,871,871,0
20231027,165400,98624345,871,871,871,871,710
20231027,165300,98624345,871,871,871,871,0
20231027,165200,98624345,871,871,871,871,0
20231027,165100,98624345,871,871,871,871,0
20231027,165000,98624345,871,871,871,871,0
20231027,164900,98624345,871,871,871,871,0
20231027,164800,98624345,871,871,871,871,0
20231027,164700,98624345,871,871,871,871,0
20231027,164600,98624345,871,871,871,871,0
20231027,164500,98624345,871,871,871,871,0
20231027,164400,98624345,871,871,871,871,0
20231027,164300,98624345,871,871,871,871,0
20231027,164200,98624345,871,871,871,871,0
20231027,164100,98624345,871,871,871,871,0
20231027,164000,98624345,871,871,871,871,0
20231027,163900,98624345,871,871,871,871,0
20231027,163800,98624345,871,871,871,871,0
20231027,163700,98624345,871,871,871,871,0
20231027,163600,98624345,871,871,871,871,0
20231027,163500,98624345,871,871,871,871,0
20231027,163400,98624345,871,871,871,871,0
20231027,163300,98624345,871,871,871,871,0
20231027,163200,98624345,871,871,871,871,0
20231027,163100,98624345,871,871,871,871,0
20231027,163000,98624345,871,871,871,871,0
20231027,162900,98624345,871,871,871,871,0
20231027,162800,98624345,871,871,871,871,0
20231027,162700,98624345,871,871,871,871,0
20231027,162600,98624345,871,871,871,871,0
20231027,162500,98624345,871,871,871,871,0
20231027,162400,98624345,871,871,871,871,710
20231027,162300,98624345,871,871,871,871,0
20231027,162200,98624345,871,871,871,871,0
20231027,162100,98624345,871,871,871,871,0
20231027,162000,98624345,871,871,871,871,0
20231027,161900,98624345,871,871,871,871,0
20231027,161800,98624345,871,871,871,871,0
20231027,161700,98624345,871,871,871,871,0
20231027,161600,98624345,871,871,871,871,0
20231027,161500,98624345,871,871,871,871,0
20231027,161400,98624345,871,871,871,871,0
20231027,161300,98624345,871,871,871,871,0
20231027,161200,98624345,871,871,871,871,0
20231027,161100,98624345,871,871,871,871,0
20231027,161000,98624345,871,871,871,871,0
20231027,160900,98624345,871,871,871,871,0
20231027,160800,98624345,871,871,871,871,0
20231027,160700,98624345,871,871,871,871,0
20231027,160600,98624345,871,871,871,871,0
20231027,160500,98624345,871,871,871,871,0
20231027,160400,98624345,871,871,871,871,0
20231027,160300,98624345,871,871,871,871,0
20231027,160200,98624345,871,871,871,871,0
20231027,160100,98624345,871,871,871,871,0
20231027,160000,98624345,871,871,871,871,0
20231027,155900,98624345,871,871,871,871,0
20231027,155800,98624345,871,871,871,871,0
20231027,155700,98624345,871,871,871,871,0
20231027,155600,98624345,871,871,871,871,0
20231027,155500,98624345,871,871,871,871,0
20231027,155400,98624345,871,871,871,871,710
20231027,155300,98624345,871,871,871,871,0
20231027,155200,98624345,871,871,871,871,0
20231027,155100,98624345,871,871,871,871,0
20231027,155000,98624345,871,871,871,871,0
20231027,154900,98624345,871,871,871,871,0
20231027,154800,98624345,871,871,871,871,0
20231027,154700,98624345,871,871,871,871,0
20231027,154600,98624345,871,871,871,871,0
20231027,154500,98624345,871,871,871,871,0
20231027,154400,98624345,871,871,871,871,0
20231027,154300,98624345,871,871,871,871,0
20231027,154200,98624345,871,871,871,871,0
20231027,154100,98624345,871,871,871,871,0
20231027,154000,98624345,871,871,871,871,0
20231027,153900,98624345,871,871,871,871,0
20231027,153800,98624345,871,871,871,871,0
20231027,153700,98624345,871,871,871,871,0
20231027,153600,98624345,871,871,871,871,0
20231027,153500,98624345,871,871,871,871,0
20231027,153400,98624345,871,871,871,871,0
20231027,153300,98624345,871,871,871,871,0
20231027,153200,98624345,871,871,871,871,0
20231027,153100,98624345,871,871,871,871,0
20231027,153000,98624345,871,871,871,871,710
20231027,152900,98005935,871,871,871,871,0
20231027,152800,98005935,871,871,871,871,0
20231027,152700,98005935,871,871,871,871,0
20231027,152600,98005935,871,871,871,871,0
20231027,152500,98005935,871,871,871,871,0
20231027,152400,98005935,871,871,871,871,0
20231027,152300,98005935,871,871,871,871,0
20231027,152200,98005935,871,871,871,871,0
20231027,152100,98005935,871,871,871,871,0
20231027,152000,98005935,871,871,871,871,0
20231027,151900,98005935,871,871,871,871,0
20231027,151800,98005935,871,871,871,871,0
20231027,151700,98005935,871,871,871,871,80
20231027,151600,97936255,871,871,871,871,0
20231027,151500,97936255,871,871,871,871,316
20231027,151400,97661019,871,871,871,871,0
20231027,151300,97661019,871,871,871,871,0
20231027,151200,97661019,871,871,871,871,0
20231027,151100,97661019,871,871,871,871,115
20231027,151000,97560854,869,869,869,869,0
20231027,150900,97560854,869,869,869,869,0
20231027,150800,97560854,869,869,869,869,5
20231027,150700,97556509,869,868,869,868,21
20231027,150600,97538280,868,868,868,868,3
20231027,150500,97535676,868,869,869,868,804
20231027,150400,96837460,870,870,870,870,2514
20231027,150300,94650280,871,871,871,871,4
20231027,150200,94646796,871,871,871,871,0
20231027,150100,94646796,871,871,871,871,0
20231027,150000,94646796,871,871,871,871,441
20231027,145900,94262685,872,872,872,872,4
20231027,145800,94259197,871,872,872,871,2080
20231027,145700,92447437,872,872,872,872,0
20231027,145600,92447437,872,872,872,872,114
20231027,145500,92348029,872,872,872,872,101
20231027,145400,92259957,871,872,872,871,3
20231027,145300,92257342,871,871,871,871,10
20231027,145200,92248632,871,871,871,871,479
20231027,145100,91831423,871,871,871,871,0
20231027,145000,91831423,871,871,871,871,0
20231027,144900,91831423,871,871,871,871,1
20231027,144800,91830552,872,872,872,872,3
20231027,144700,91827936,871,871,871,871,0
20231027,144600,91827936,871,871,871,871,244
20231027,144500,91615412,872,871,872,871,1479
20231027,144400,90326054,871,871,871,871,344
20231027,144300,90026430,871,871,871,871,0
20231027,144200,90026430,871,871,871,871,0
20231027,144100,90026430,871,871,871,871,1916
20231027,144000,88357594,871,871,871,871,415
20231027,143900,87996129,871,871,871,871,0
20231027,143800,87996129,871,871,871,871,239
20231027,143700,87787960,871,871,871,871,0
20231027,143600,87787960,871,871,871,871,0
20231027,143500,87787960,871,871,871,871,252
20231027,143400,87568468,871,871,871,871,0
20231027,143300,87568468,871,871,871,871,0
20231027,143200,87568468,871,871,871,871,0
20231027,143100,87568468,871,871,871,871,0
20231027,143000,87568468,871,871,871,871,0
20231027,142900,87568468,871,871,871,871,0
20231027,142800,87568468,871,871,871,871,0
20231027,142700,87568468,871,871,871,871,0
20231027,142600,87568468,871,868,871,868,21
20231027,142500,87550237,871,871,871,871,0
20231027,142400,87550237,871,871,871,871,0
20231027,142300,87550237,871,871,871,871,0
20231027,142200,87550237,871,871,871,871,0
20231027,142100,87550237,871,871,871,871,2
20231027,142000,87548495,871,870,871,870,352
20231027,141900,87242138,870,870,870,870,4
20231027,141800,87238658,870,870,870,870,0
20231027,141700,87238658,870,870,870,870,200
20231027,141600,87064658,870,870,870,870,15
20231027,141500,87051608,870,870,870,870,0
20231027,141400,87051608,870,870,870,870,0
20231027,141300,87051608,870,870,870,870,0
20231027,141200,87051608,870,870,870,870,3
20231027,141100,87048998,870,870,870,870,0
20231027,141000,87048998,870,870,870,870,0
20231027,140900,87048998,870,870,870,870,759
20231027,140800,86388668,870,870,870,870,0
20231027,140700,86388668,870,871,871,870,14246
20231027,140600,73994643,870,870,870,870,0
20231027,140500,73994643,870,870,870,870,0
20231027,140400,73994643,870,870,870,870,7658
20231027,140300,67332183,872,872,872,872,0
20231027,140200,67332183,872,872,872,872,0
20231027,140100,67332183,872,866,872,866,15292
20231027,140000,54028535,868,868,868,868,0
20231027,135900,54028535,868,868,868,868,0
20231027,135800,54028535,868,868,868,868,0
20231027,135700,54028535,868,868,868,868,0
20231027,135600,54028535,868,868,868,868,0
20231027,135500,54028535,868,868,868,868,0
20231027,135400,54028535,868,868,868,868,0
20231027,135300,54028535,868,868,868,868,28
20231027,135200,54004231,863,863,863,863,0
20231027,135100,54004231,863,863,863,863,0
20231027,135000,54004231,863,863,863,863,0
20231027,134900,54004231,863,863,863,863,0
20231027,134800,54004231,863,863,863,863,0
20231027,134700,54004231,863,863,863,863,0
20231027,134600,54004231,863,863,863,863,57
20231027,134500,53955040,868,868,868,868,120
20231027,134400,53850880,868,868,868,868,0
20231027,134300,53850880,868,868,868,868,23
20231027,134200,53830916,868,868,868,868,10
20231027,134100,53822236,868,868,868,868,2
20231027,134000,53820500,862,862,862,862,0
20231027,133900,53820500,862,862,862,862,0
20231027,133800,53820500,862,862,862,862,0
20231027,133700,53820500,862,862,862,862,0
20231027,133600,53820500,862,862,862,862,0
20231027,133500,53820500,862,862,862,862,0
20231027,133400,53820500,862,862,862,862,0
20231027,133300,53820500,862,862,862,862,0
20231027,133200,53820500,862,868,868,862,5
20231027,133100,53816178,862,862,862,862,5
20231027,133000,53811868,863,865,865,863,3002
20231027,132900,51220040,865,865,865,865,0
20231027,132800,51220040,865,865,865,865,0
20231027,132700,51220040,865,867,867,865,9000
20231027,132600,43428285,866,866,866,866,0
20231027,132500,43428285,866,866,866,866,0
20231027,132400,43428285,866,866,866,866,0
20231027,132300,43428285,866,866,866,866,1200
20231027,132200,42389085,866,866,866,866,0
20231027,132100,42389085,866,866,866,866,500
20231027,132000,41956085,866,866,866,866,0
20231027,131900,41956085,866,866,866,866,0
20231027,131800,41956085,866,866,866,866,0
20231027,131700,41956085,866,866,866,866,0
20231027,131600,41956085,866,867,869,866,250
20231027,131500,41739329,867,867,867,867,10
20231027,131400,41730659,869,869,869,869,0
20231027,131300,41730659,869,869,869,869,0
20231027,131200,41730659,869,869,869,869,577
20231027,131100,41229246,869,869,869,869,0
20231027,131000,41229246,869,869,869,869,4
20231027,130900,41225770,870,870,870,870,116
20231027,130800,41124850,866,866,866,866,0
20231027,130700,41124850,866,866,866,866,0
20231027,130600,41124850,866,866,866,866,0
20231027,130500,41124850,866,866,866,866,0
20231027,130400,41124850,866,866,866,866,6
20231027,130300,41119654,870,870,870,870,527
20231027,130200,40661164,866,866,866,866,0
20231027,130100,40661164,866,866,866,866,3
20231027,130000,40658566,866,866,867,866,1207
20231027,125900,39612104,866,866,866,866,5
20231027,125800,39607774,867,867,867,867,114
20231027,125700,39508936,867,867,867,867,0
20231027,125600,39508936,867,867,867,867,0
20231027,125500,39508936,867,866,867,866,136
20231027,125400,39391030,867,867,867,867,533
20231027,125300,38928919,867,867,867,867,0
20231027,125200,38928919,867,869,869,867,7
20231027,125100,38922846,868,868,868,868,0
20231027,125000,38922846,868,868,868,868,3546
20231027,124900,35844918,868,868,868,868,0
20231027,124800,35844918,868,868,868,868,4
20231027,124700,35841446,870,870,870,870,0
20231027,124600,35841446,870,870,870,870,0
20231027,124500,35841446,870,870,870,870,230
20231027,124400,35641346,870,870,870,870,0
20231027,124300,35641346,870,870,870,870,0
20231027,124200,35641346,870,870,870,870,0
20231027,124100,35641346,870,870,870,870,0
20231027,124000,35641346,870,870,870,870,0
20231027,123900,35641346,870,870,870,870,0
20231027,123800,35641346,870,870,870,870,0
20231027,123700,35641346,870,870,870,870,174
20231027,123600,35489966,870,870,870,870,0
20231027,123500,35489966,870,870,870,870,0
20231027,123400,35489966,870,870,870,870,1
20231027,123300,35489096,870,870,870,870,0
20231027,123200,35489096,870,870,870,870,4
20231027,123100,35485616,870,870,870,870,11
20231027,123000,35476046,870,870,870,870,0
20231027,122900,35476046,870,870,870,870,0
20231027,122800,35476046,870,870,870,870,0
20231027,122700,35476046,870,870,870,870,0
20231027,122600,35476046,870,870,870,870,0
20231027,122500,35476046,870,870,870,870,0
20231027,122400,35476046,870,870,870,870,0
20231027,122300,35476046,870,870,870,870,0
20231027,122200,35476046,870,870,870,870,0
20231027,122100,35476046,870,870,870,870,0
20231027,122000,35476046,870,870,870,870,0
20231027,121900,35476046,870,870,870,870,0
20231027,121800,35476046,870,870,870,870,0
20231027,121700,35476046,870,870,870,870,0
20231027,121600,35476046,870,870,870,870,2
20231027,121500,35474306,869,870,870,869,2462
20231027,121400,33334739,870,870,870,870,344
20231027,121300,33035459,870,870,870,870,0
20231027,121200,33035459,870,870,870,870,10
20231027,121100,33026759,869,869,869,869,503
20231027,121000,32589652,870,870,870,870,0
20231027,120900,32589652,870,870,870,870,89
20231027,120800,32512222,870,870,870,870,0
20231027,120700,32512222,870,869,870,869,121
20231027,120600,32406960,869,869,869,869,2
20231027,120500,32405222,868,868,868,868,0
20231027,120400,32405222,868,868,868,868,3
20231027,120300,32402618,867,867,867,867,0
20231027,120200,32402618,867,867,867,867,0
20231027,120100,32402618,867,867,867,867,5
20231027,120000,32398283,870,868,870,867,38
20231027,115900,32365255,870,870,870,870,289
20231027,115800,32113825,870,870,870,870,0
20231027,115700,32113825,870,870,870,870,0
20231027,115600,32113825,870,870,870,870,0
20231027,115500,32113825,870,870,870,870,100
20231027,115400,32026825,870,870,870,870,661
20231027,115300,31451755,870,870,870,870,2
20231027,115200,31450015,869,869,869,869,0
20231027,115100,31450015,869,869,869,869,317
20231027,115000,31174542,869,869,869,869,0
20231027,114900,31174542,869,869,869,869,10
20231027,114800,31165852,869,869,869,869,11
20231027,114700,31156293,869,869,869,869,0
20231027,114600,31156293,869,869,869,869,17
20231027,114500,31141520,869,869,869,869,0
20231027,114400,31141520,869,869,869,869,0
20231027,114300,31141520,869,869,869,869,0
20231027,114200,31141520,869,869,869,869,0
20231027,114100,31141520,869,869,869,869,2
20231027,114000,31139782,867,869,869,867,682
20231027,113900,30547463,869,869,869,869,11
20231027,113800,30537904,869,869,869,869,74
20231027,113700,30473598,869,869,869,869,0
20231027,113600,30473598,869,869,869,869,0
20231027,113500,30473598,869,869,869,869,0
20231027,113400,30473598,869,869,869,869,0
20231027,113300,30473598,869,869,869,869,0
20231027,113200,30473598,869,869,869,869,0
20231027,113100,30473598,869,869,869,869,0
20231027,113000,30473598,869,869,869,869,0
20231027,112900,30473598,869,869,869,869,0
20231027,112800,30473598,869,869,869,869,508
20231027,112700,30032146,869,869,869,869,0
20231027,112600,30032146,869,869,869,869,0
20231027,112500,30032146,869,869,869,869,0
20231027,112400,30032146,869,869,869,869,0
20231027,112300,30032146,869,869,869,869,0
20231027,112200,30032146,869,869,869,869,0
20231027,112100,30032146,869,869,869,869,4
20231027,112000,30028670,869,869,869,869,203
20231027,111900,29852263,868,868,868,868,0
20231027,111800,29852263,868,868,868,868,0
20231027,111700,29852263,868,868,868,868,0
20231027,111600,29852263,868,868,868,868,0
20231027,111500,29852263,868,868,868,868,0
20231027,111400,29852263,868,868,868,868,0
20231027,111300,29852263,868,868,868,868,185
20231027,111200,29691683,868,868,868,868,0
20231027,111100,29691683,868,868,868,868,0
20231027,111000,29691683,868,868,868,868,0
20231027,110900,29691683,868,868,868,868,415
20231027,110800,29331463,868,868,868,868,0
20231027,110700,29331463,868,868,868,868,0
20231027,110600,29331463,868,868,868,868,0
20231027,110500,29331463,868,868,868,868,9
20231027,110400,29323651,868,868,868,868,300
20231027,110300,29063251,869,869,869,869,0
20231027,110200,29063251,869,868,869,868,666
20231027,110100,28484818,868,867,868,867,390
20231027,110000,28146686,867,867,867,867,0
20231027,105900,28146686,867,867,867,867,2
20231027,105800,28144952,868,868,868,868,0
20231027,105700,28144952,868,868,868,868,0
20231027,105600,28144952,868,868,868,868,6
20231027,105500,28139744,868,868,868,868,0
20231027,105400,28139744,868,868,868,868,2
20231027,105300,28138008,867,867,867,867,797
20231027,105200,27447009,867,867,867,867,2
20231027,105100,27445275,866,865,866,865,1131
20231027,105000,26466370,865,865,865,865,0
20231027,104900,26466370,865,865,865,865,0
20231027,104800,26466370,865,865,865,865,6
20231027,104700,26461180,865,865,865,865,0
20231027,104600,26461180,865,865,865,865,0
20231027,104500,26461180,865,865,865,865,0
20231027,104400,26461180,865,865,865,865,4
20231027,104300,26457720,864,864,864,864,0
20231027,104200,26457720,864,864,864,864,1331
20231027,104100,25307736,864,864,864,864,254
20231027,104000,25088280,864,864,864,864,0
20231027,103900,25088280,864,864,864,864,0
20231027,103800,25088280,864,864,864,864,0
20231027,103700,25088280,864,864,864,864,50
20231027,103600,25045080,865,865,865,865,0
20231027,103500,25045080,865,864,865,864,1747
20231027,103400,23534476,864,864,864,864,5
20231027,103300,23530156,864,864,864,864,0
20231027,103200,23530156,864,864,864,864,0
20231027,103100,23530156,864,864,864,864,82
20231027,103000,23459308,864,864,864,864,0
20231027,102900,23459308,864,864,864,864,0
20231027,102800,23459308,864,864,864,864,0
20231027,102700,23459308,864,864,864,864,50
20231027,102600,23416108,864,865,865,864,56
20231027,102500,23367720,865,865,865,865,0
20231027,102400,23367720,865,865,865,865,0
20231027,102300,23367720,865,865,865,865,0
20231027,102200,23367720,865,865,865,865,0
20231027,102100,23367720,865,865,865,865,10
20231027,102000,23359070,865,865,865,865,5
20231027,101900,23354745,863,863,863,863,0
20231027,101800,23354745,863,863,863,863,0
20231027,101700,23354745,863,863,863,863,0
20231027,101600,23354745,863,863,863,863,269
20231027,101500,23122598,865,863,865,863,1301
20231027,101400,21999535,863,863,863,863,7
20231027,101300,21993494,863,863,863,863,1158
20231027,101200,20994140,863,863,863,863,0
20231027,101100,20994140,863,863,863,863,0
20231027,101000,20994140,863,863,863,863,0
20231027,100900,20994140,863,863,863,863,0
20231027,100800,20994140,863,863,863,863,724
20231027,100700,20369328,863,863,863,863,0
20231027,100600,20369328,863,863,863,863,0
20231027,100500,20369328,863,863,863,863,8
20231027,100400,20362424,863,863,863,863,503
20231027,100300,19928335,863,863,863,863,0
20231027,100200,19928335,863,861,863,861,2000
20231027,100100,18203433,857,857,857,857,1492
20231027,100000,16924789,857,857,857,857,20
20231027,095900,16907649,861,861,861,861,2
20231027,095800,16905927,861,861,861,861,0
20231027,095700,16905927,861,861,861,861,500
20231027,095600,16475427,861,861,861,861,0
20231027,095500,16475427,861,861,861,861,0
20231027,095400,16475427,861,861,861,861,0
20231027,095300,16475427,861,861,861,861,0
20231027,095200,16475427,861,861,861,861,0
20231027,095100,16475427,861,861,861,861,0
20231027,095000,16475427,861,861,861,861,6
20231027,094900,16470261,857,857,857,857,0
20231027,094800,16470261,857,857,857,857,0
20231027,094700,16470261,857,857,857,857,0
20231027,094600,16470261,857,857,857,857,69
20231027,094500,16411128,857,857,857,857,31
20231027,094400,16384561,857,857,857,857,0
20231027,094300,16384561,857,861,861,857,202
20231027,094200,16211439,861,861,861,861,0
20231027,094100,16211439,861,861,861,861,0
20231027,094000,16211439,861,857,861,857,3080
20231027,093900,13559879,861,861,861,861,0
20231027,093800,13559879,861,861,861,861,0
20231027,093700,13559879,861,861,861,861,0
20231027,093600,13559879,861,861,861,861,0
20231027,093500,13559879,861,861,861,861,153
20231027,093400,13428146,861,861,861,861,32
20231027,093300,13400594,861,861,861,861,1000
20231027,093200,12539594,861,861,861,861,4
20231027,093100,12536150,857,857,857,857,0
20231027,093000,12536150,857,857,857,857,301
20231027,092900,12278193,857,858,858,857,869
20231027,092800,11532671,858,858,858,858,10
20231027,092700,11524091,858,858,858,858,0
20231027,092600,11524091,858,861,861,858,2650
20231027,092500,9244797,861,861,861,861,53
20231027,092400,9199164,861,860,861,860,4
20231027,092300,9195723,861,860,861,860,6
20231027,092200,9190561,861,863,863,860,108
20231027,092100,9097663,861,861,861,861,0
20231027,092000,9097663,861,863,863,861,125
20231027,091900,8989790,863,863,863,863,0
20231027,091800,8989790,863,863,863,863,20
20231027,091700,8972530,863,863,863,863,0
20231027,091600,8972530,863,863,863,863,0
20231027,091500,8972530,863,863,863,863,9
20231027,091400,8964763,863,863,863,863,3
20231027,091300,8962174,867,867,867,867,0
20231027,091200,8962174,867,867,867,867,0
20231027,091100,8962174,867,867,867,867,0
20231027,091000,8962174,867,867,867,867,0
20231027,090900,8962174,867,864,867,864,115
20231027,090800,8862541,863,863,863,863,12
20231027,090700,8852185,864,864,864,864,0
20231027,090600,8852185,864,864,864,864,115
20231027,090500,8752825,867,866,867,866,1003
20231027,090400,7883247,867,867,867,867,61
20231027,090300,7830360,864,867,867,864,65
20231027,090200,7774181,865,869,869,865,2167
20231027,090100,5899654,869,858,904,857,4799
20231027,090000,1751142,858,856,858,856,1749