KissMeData/020180/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190100,352053411,1202,1202,1202,1202,5939
20231027,190000,352053411,1202,1202,1202,1202,0
20231027,185900,352053411,1202,1202,1202,1202,0
20231027,185800,352053411,1202,1202,1202,1202,0
20231027,185700,352053411,1202,1202,1202,1202,0
20231027,185600,352053411,1202,1202,1202,1202,0
20231027,185500,352053411,1202,1202,1202,1202,0
20231027,185400,352053411,1202,1202,1202,1202,0
20231027,185300,352053411,1202,1202,1202,1202,0
20231027,185200,352053411,1202,1202,1202,1202,0
20231027,185100,352053411,1202,1202,1202,1202,0
20231027,185000,352053411,1202,1202,1202,1202,0
20231027,184900,352053411,1202,1202,1202,1202,0
20231027,184800,352053411,1202,1202,1202,1202,0
20231027,184700,352053411,1202,1202,1202,1202,0
20231027,184600,352053411,1202,1202,1202,1202,0
20231027,184500,352053411,1202,1202,1202,1202,0
20231027,184400,352053411,1202,1202,1202,1202,0
20231027,184300,352053411,1202,1202,1202,1202,0
20231027,184200,352053411,1202,1202,1202,1202,0
20231027,184100,352053411,1202,1202,1202,1202,0
20231027,184000,352053411,1202,1202,1202,1202,0
20231027,183900,352053411,1202,1202,1202,1202,0
20231027,183800,352053411,1202,1202,1202,1202,0
20231027,183700,352053411,1202,1202,1202,1202,0
20231027,183600,352053411,1202,1202,1202,1202,0
20231027,183500,352053411,1202,1202,1202,1202,0
20231027,183400,352053411,1202,1202,1202,1202,0
20231027,183300,352053411,1202,1202,1202,1202,0
20231027,183200,352053411,1202,1202,1202,1202,0
20231027,183100,352053411,1202,1202,1202,1202,5939
20231027,183000,352053411,1202,1202,1202,1202,0
20231027,182900,352053411,1202,1202,1202,1202,0
20231027,182800,352053411,1202,1202,1202,1202,0
20231027,182700,352053411,1202,1202,1202,1202,0
20231027,182600,352053411,1202,1202,1202,1202,0
20231027,182500,352053411,1202,1202,1202,1202,0
20231027,182400,352053411,1202,1202,1202,1202,0
20231027,182300,352053411,1202,1202,1202,1202,0
20231027,182200,352053411,1202,1202,1202,1202,0
20231027,182100,352053411,1202,1202,1202,1202,0
20231027,182000,352053411,1202,1202,1202,1202,0
20231027,181900,352053411,1202,1202,1202,1202,0
20231027,181800,352053411,1202,1202,1202,1202,0
20231027,181700,352053411,1202,1202,1202,1202,0
20231027,181600,352053411,1202,1202,1202,1202,0
20231027,181500,352053411,1202,1202,1202,1202,0
20231027,181400,352053411,1202,1202,1202,1202,0
20231027,181300,352053411,1202,1202,1202,1202,0
20231027,181200,352053411,1202,1202,1202,1202,0
20231027,181100,352053411,1202,1202,1202,1202,0
20231027,181000,352053411,1202,1202,1202,1202,0
20231027,180900,352053411,1202,1202,1202,1202,0
20231027,180800,352053411,1202,1202,1202,1202,0
20231027,180700,352053411,1202,1202,1202,1202,0
20231027,180600,352053411,1202,1202,1202,1202,0
20231027,180500,352053411,1202,1202,1202,1202,0
20231027,180400,352053411,1202,1202,1202,1202,0
20231027,180300,352053411,1202,1202,1202,1202,0
20231027,180200,352053411,1202,1202,1202,1202,0
20231027,180100,352053411,1202,1202,1202,1202,5939
20231027,180000,352053411,1202,1202,1202,1202,0
20231027,175900,352053411,1202,1202,1202,1202,0
20231027,175800,352053411,1202,1202,1202,1202,0
20231027,175700,352053411,1202,1202,1202,1202,0
20231027,175600,352053411,1202,1202,1202,1202,0
20231027,175500,352053411,1202,1202,1202,1202,0
20231027,175400,352053411,1202,1202,1202,1202,0
20231027,175300,352053411,1202,1202,1202,1202,0
20231027,175200,352053411,1202,1202,1202,1202,0
20231027,175100,352053411,1202,1202,1202,1202,0
20231027,175000,352053411,1202,1202,1202,1202,0
20231027,174900,352053411,1202,1202,1202,1202,0
20231027,174800,352053411,1202,1202,1202,1202,0
20231027,174700,352053411,1202,1202,1202,1202,0
20231027,174600,352053411,1202,1202,1202,1202,0
20231027,174500,352053411,1202,1202,1202,1202,0
20231027,174400,352053411,1202,1202,1202,1202,0
20231027,174300,352053411,1202,1202,1202,1202,0
20231027,174200,352053411,1202,1202,1202,1202,0
20231027,174100,352053411,1202,1202,1202,1202,0
20231027,174000,352053411,1202,1202,1202,1202,0
20231027,173900,352053411,1202,1202,1202,1202,0
20231027,173800,352053411,1202,1202,1202,1202,0
20231027,173700,352053411,1202,1202,1202,1202,0
20231027,173600,352053411,1202,1202,1202,1202,0
20231027,173500,352053411,1202,1202,1202,1202,0
20231027,173400,352053411,1202,1202,1202,1202,0
20231027,173300,352053411,1202,1202,1202,1202,0
20231027,173200,352053411,1202,1202,1202,1202,0
20231027,173100,352053411,1202,1202,1202,1202,5939
20231027,173000,352053411,1202,1202,1202,1202,0
20231027,172900,352053411,1202,1202,1202,1202,0
20231027,172800,352053411,1202,1202,1202,1202,0
20231027,172700,352053411,1202,1202,1202,1202,0
20231027,172600,352053411,1202,1202,1202,1202,0
20231027,172500,352053411,1202,1202,1202,1202,0
20231027,172400,352053411,1202,1202,1202,1202,0
20231027,172300,352053411,1202,1202,1202,1202,0
20231027,172200,352053411,1202,1202,1202,1202,0
20231027,172100,352053411,1202,1202,1202,1202,0
20231027,172000,352053411,1202,1202,1202,1202,0
20231027,171900,352053411,1202,1202,1202,1202,0
20231027,171800,352053411,1202,1202,1202,1202,0
20231027,171700,352053411,1202,1202,1202,1202,0
20231027,171600,352053411,1202,1202,1202,1202,0
20231027,171500,352053411,1202,1202,1202,1202,0
20231027,171400,352053411,1202,1202,1202,1202,0
20231027,171300,352053411,1202,1202,1202,1202,0
20231027,171200,352053411,1202,1202,1202,1202,0
20231027,171100,352053411,1202,1202,1202,1202,0
20231027,171000,352053411,1202,1202,1202,1202,0
20231027,170900,352053411,1202,1202,1202,1202,0
20231027,170800,352053411,1202,1202,1202,1202,0
20231027,170700,352053411,1202,1202,1202,1202,0
20231027,170600,352053411,1202,1202,1202,1202,0
20231027,170500,352053411,1202,1202,1202,1202,0
20231027,170400,352053411,1202,1202,1202,1202,0
20231027,170300,352053411,1202,1202,1202,1202,0
20231027,170200,352053411,1202,1202,1202,1202,0
20231027,170100,352053411,1202,1202,1202,1202,5939
20231027,170000,352053411,1202,1202,1202,1202,0
20231027,165900,352053411,1202,1202,1202,1202,0
20231027,165800,352053411,1202,1202,1202,1202,0
20231027,165700,352053411,1202,1202,1202,1202,0
20231027,165600,352053411,1202,1202,1202,1202,0
20231027,165500,352053411,1202,1202,1202,1202,0
20231027,165400,352053411,1202,1202,1202,1202,0
20231027,165300,352053411,1202,1202,1202,1202,0
20231027,165200,352053411,1202,1202,1202,1202,0
20231027,165100,352053411,1202,1202,1202,1202,0
20231027,165000,352053411,1202,1202,1202,1202,0
20231027,164900,352053411,1202,1202,1202,1202,0
20231027,164800,352053411,1202,1202,1202,1202,0
20231027,164700,352053411,1202,1202,1202,1202,0
20231027,164600,352053411,1202,1202,1202,1202,0
20231027,164500,352053411,1202,1202,1202,1202,0
20231027,164400,352053411,1202,1202,1202,1202,0
20231027,164300,352053411,1202,1202,1202,1202,0
20231027,164200,352053411,1202,1202,1202,1202,0
20231027,164100,352053411,1202,1202,1202,1202,0
20231027,164000,352053411,1202,1202,1202,1202,0
20231027,163900,352053411,1202,1202,1202,1202,0
20231027,163800,352053411,1202,1202,1202,1202,0
20231027,163700,352053411,1202,1202,1202,1202,0
20231027,163600,352053411,1202,1202,1202,1202,0
20231027,163500,352053411,1202,1202,1202,1202,0
20231027,163400,352053411,1202,1202,1202,1202,0
20231027,163300,352053411,1202,1202,1202,1202,0
20231027,163200,352053411,1202,1202,1202,1202,0
20231027,163100,352053411,1202,1202,1202,1202,5939
20231027,163000,352053411,1202,1202,1202,1202,0
20231027,162900,352053411,1202,1202,1202,1202,0
20231027,162800,352053411,1202,1202,1202,1202,0
20231027,162700,352053411,1202,1202,1202,1202,0
20231027,162600,352053411,1202,1202,1202,1202,0
20231027,162500,352053411,1202,1202,1202,1202,0
20231027,162400,352053411,1202,1202,1202,1202,0
20231027,162300,352053411,1202,1202,1202,1202,0
20231027,162200,352053411,1202,1202,1202,1202,0
20231027,162100,352053411,1202,1202,1202,1202,0
20231027,162000,352053411,1202,1202,1202,1202,0
20231027,161900,352053411,1202,1202,1202,1202,0
20231027,161800,352053411,1202,1202,1202,1202,0
20231027,161700,352053411,1202,1202,1202,1202,0
20231027,161600,352053411,1202,1202,1202,1202,0
20231027,161500,352053411,1202,1202,1202,1202,0
20231027,161400,352053411,1202,1202,1202,1202,0
20231027,161300,352053411,1202,1202,1202,1202,0
20231027,161200,352053411,1202,1202,1202,1202,0
20231027,161100,352053411,1202,1202,1202,1202,0
20231027,161000,352053411,1202,1202,1202,1202,0
20231027,160900,352053411,1202,1202,1202,1202,0
20231027,160800,352053411,1202,1202,1202,1202,0
20231027,160700,352053411,1202,1202,1202,1202,0
20231027,160600,352053411,1202,1202,1202,1202,0
20231027,160500,352053411,1202,1202,1202,1202,0
20231027,160400,352053411,1202,1202,1202,1202,0
20231027,160300,352053411,1202,1202,1202,1202,0
20231027,160200,352053411,1202,1202,1202,1202,0
20231027,160100,352053411,1202,1202,1202,1202,5939
20231027,160000,352053411,1202,1202,1202,1202,0
20231027,155900,352053411,1202,1202,1202,1202,0
20231027,155800,352053411,1202,1202,1202,1202,0
20231027,155700,352053411,1202,1202,1202,1202,0
20231027,155600,352053411,1202,1202,1202,1202,0
20231027,155500,352053411,1202,1202,1202,1202,0
20231027,155400,352053411,1202,1202,1202,1202,0
20231027,155300,352053411,1202,1202,1202,1202,0
20231027,155200,352053411,1202,1202,1202,1202,0
20231027,155100,352053411,1202,1202,1202,1202,0
20231027,155000,352053411,1202,1202,1202,1202,0
20231027,154900,352053411,1202,1202,1202,1202,0
20231027,154800,352053411,1202,1202,1202,1202,0
20231027,154700,352053411,1202,1202,1202,1202,0
20231027,154600,352053411,1202,1202,1202,1202,0
20231027,154500,352053411,1202,1202,1202,1202,0
20231027,154400,352053411,1202,1202,1202,1202,0
20231027,154300,352053411,1202,1202,1202,1202,0
20231027,154200,352053411,1202,1202,1202,1202,0
20231027,154100,352053411,1202,1202,1202,1202,0
20231027,154000,352053411,1202,1202,1202,1202,0
20231027,153900,352053411,1202,1202,1202,1202,0
20231027,153800,352053411,1202,1202,1202,1202,0
20231027,153700,352053411,1202,1202,1202,1202,0
20231027,153600,352053411,1202,1202,1202,1202,0
20231027,153500,352053411,1202,1202,1202,1202,0
20231027,153400,352053411,1202,1202,1202,1202,0
20231027,153300,352053411,1202,1202,1202,1202,0
20231027,153200,352053411,1202,1202,1202,1202,0
20231027,153100,352053411,1202,1202,1202,1202,5939
20231027,153000,352053411,1202,1202,1202,1202,5939
20231027,152900,344914733,1202,1202,1202,1202,0
20231027,152800,344914733,1202,1202,1202,1202,0
20231027,152700,344914733,1202,1202,1202,1202,0
20231027,152600,344914733,1202,1202,1202,1202,0
20231027,152500,344914733,1202,1202,1202,1202,0
20231027,152400,344914733,1202,1202,1202,1202,0
20231027,152300,344914733,1202,1202,1202,1202,0
20231027,152200,344914733,1202,1202,1202,1202,0
20231027,152100,344914733,1202,1202,1202,1202,0
20231027,152000,344914733,1202,1202,1202,1202,0
20231027,151900,344914733,1202,1202,1202,1202,0
20231027,151800,344914733,1202,1203,1203,1202,5000
20231027,151700,338903980,1203,1203,1203,1203,0
20231027,151600,338903980,1203,1203,1203,1203,129
20231027,151500,338748793,1203,1203,1203,1203,222
20231027,151400,338481727,1203,1203,1203,1203,1101
20231027,151300,337157224,1203,1203,1203,1203,99
20231027,151200,337038127,1202,1202,1202,1202,10
20231027,151100,337026107,1203,1203,1203,1203,1
20231027,151000,337024904,1203,1204,1204,1203,4224
20231027,150900,331943417,1209,1209,1209,1209,0
20231027,150800,331943417,1209,1209,1209,1209,0
20231027,150700,331943417,1209,1209,1209,1209,0
20231027,150600,331943417,1209,1209,1209,1209,1
20231027,150500,331942208,1209,1209,1209,1208,4557
20231027,150400,326433717,1202,1202,1202,1202,0
20231027,150300,326433717,1202,1203,1203,1202,1000
20231027,150200,325231707,1203,1207,1207,1203,10000
20231027,150100,313195807,1203,1203,1203,1203,22
20231027,150000,313169341,1203,1204,1204,1203,1000
20231027,145900,311966141,1203,1203,1203,1203,0
20231027,145800,311966141,1203,1203,1203,1203,0
20231027,145700,311966141,1203,1204,1204,1203,5092
20231027,145600,305838684,1204,1204,1204,1204,8748
20231027,145500,295306092,1204,1204,1204,1204,100
20231027,145400,295185692,1210,1210,1210,1210,0
20231027,145300,295185692,1210,1210,1210,1210,0
20231027,145200,295185692,1210,1210,1210,1210,0
20231027,145100,295185692,1210,1210,1210,1210,23
20231027,145000,295157862,1203,1203,1203,1203,0
20231027,144900,295157862,1203,1203,1203,1203,0
20231027,144800,295157862,1203,1203,1203,1203,0
20231027,144700,295157862,1203,1203,1203,1203,0
20231027,144600,295157862,1203,1203,1203,1203,0
20231027,144500,295157862,1203,1203,1203,1203,0
20231027,144400,295157862,1203,1203,1203,1203,0
20231027,144300,295157862,1203,1207,1207,1203,101
20231027,144200,295036343,1208,1208,1208,1208,5381
20231027,144100,288536095,1209,1209,1209,1209,400
20231027,144000,288052495,1208,1208,1208,1208,125
20231027,143900,287901495,1208,1208,1208,1208,1
20231027,143800,287900287,1208,1208,1208,1208,2
20231027,143700,287897871,1207,1207,1207,1207,0
20231027,143600,287897871,1207,1207,1207,1207,0
20231027,143500,287897871,1207,1207,1207,1207,0
20231027,143400,287897871,1207,1207,1207,1207,0
20231027,143300,287897871,1207,1208,1208,1207,2
20231027,143200,287895456,1208,1208,1208,1208,1
20231027,143100,287894248,1209,1209,1209,1209,0
20231027,143000,287894248,1209,1209,1209,1209,0
20231027,142900,287894248,1209,1209,1209,1209,0
20231027,142800,287894248,1209,1209,1209,1209,0
20231027,142700,287894248,1209,1209,1209,1209,0
20231027,142600,287894248,1209,1209,1209,1209,1
20231027,142500,287893039,1203,1203,1203,1203,0
20231027,142400,287893039,1203,1204,1204,1203,2500
20231027,142300,284884252,1209,1209,1209,1209,0
20231027,142200,284884252,1209,1209,1209,1209,0
20231027,142100,284884252,1209,1209,1209,1209,0
20231027,142000,284884252,1209,1209,1209,1209,0
20231027,141900,284884252,1209,1209,1209,1209,0
20231027,141800,284884252,1209,1209,1209,1209,0
20231027,141700,284884252,1209,1209,1209,1209,0
20231027,141600,284884252,1209,1209,1209,1209,0
20231027,141500,284884252,1209,1209,1209,1209,0
20231027,141400,284884252,1209,1209,1209,1209,0
20231027,141300,284884252,1209,1209,1209,1209,0
20231027,141200,284884252,1209,1209,1209,1209,0
20231027,141100,284884252,1209,1209,1209,1209,0
20231027,141000,284884252,1209,1209,1209,1209,0
20231027,140900,284884252,1209,1209,1209,1209,4
20231027,140800,284879416,1203,1203,1203,1203,0
20231027,140700,284879416,1203,1206,1206,1203,2000
20231027,140600,282471193,1210,1211,1211,1210,51
20231027,140500,282409482,1212,1212,1212,1212,0
20231027,140400,282409482,1212,1212,1212,1212,0
20231027,140300,282409482,1212,1212,1212,1212,1
20231027,140200,282408270,1211,1211,1211,1211,0
20231027,140100,282408270,1211,1211,1211,1211,0
20231027,140000,282408270,1211,1212,1212,1211,2
20231027,135900,282405847,1212,1212,1212,1212,1
20231027,135800,282404635,1211,1211,1211,1211,1
20231027,135700,282403424,1212,1212,1212,1212,0
20231027,135600,282403424,1212,1212,1212,1212,0
20231027,135500,282403424,1212,1212,1212,1212,0
20231027,135400,282403424,1212,1212,1212,1212,0
20231027,135300,282403424,1212,1207,1212,1207,105
20231027,135200,282276664,1212,1212,1212,1212,200
20231027,135100,282034264,1212,1211,1212,1211,8158
20231027,135000,272146822,1212,1206,1212,1206,24
20231027,134900,272117809,1205,1205,1205,1205,798
20231027,134800,271156219,1205,1204,1205,1204,2
20231027,134700,271153810,1204,1203,1204,1203,81
20231027,134600,271056287,1202,1202,1202,1202,0
20231027,134500,271056287,1202,1202,1202,1202,0
20231027,134400,271056287,1202,1202,1202,1202,0
20231027,134300,271056287,1202,1202,1202,1202,189
20231027,134200,270829109,1202,1204,1204,1202,531
20231027,134100,270190001,1201,1201,1201,1201,0
20231027,134000,270190001,1201,1201,1201,1201,0
20231027,133900,270190001,1201,1201,1201,1201,0
20231027,133800,270190001,1201,1201,1201,1201,0
20231027,133700,270190001,1201,1201,1201,1201,298
20231027,133600,269832103,1201,1201,1201,1201,0
20231027,133500,269832103,1201,1201,1201,1201,0
20231027,133400,269832103,1201,1201,1201,1201,0
20231027,133300,269832103,1201,1201,1201,1201,0
20231027,133200,269832103,1201,1201,1201,1201,0
20231027,133100,269832103,1201,1201,1201,1201,216
20231027,133000,269572687,1201,1201,1201,1201,0
20231027,132900,269572687,1201,1201,1201,1201,0
20231027,132800,269572687,1201,1201,1201,1201,0
20231027,132700,269572687,1201,1196,1201,1196,832
20231027,132600,268577495,1196,1196,1196,1196,1000
20231027,132500,267381495,1196,1200,1200,1196,400
20231027,132400,266903091,1200,1200,1200,1200,5000
20231027,132300,260903091,1196,1196,1196,1195,11405
20231027,132200,247262731,1196,1196,1196,1196,10
20231027,132100,247250771,1196,1196,1196,1196,10
20231027,132000,247238811,1196,1196,1196,1196,849
20231027,131900,246223407,1196,1199,1199,1196,1252
20231027,131800,244725934,1201,1200,1201,1200,610
20231027,131700,243993927,1201,1203,1203,1201,556
20231027,131600,243326146,1203,1203,1203,1203,0
20231027,131500,243326146,1203,1203,1203,1203,0
20231027,131400,243326146,1203,1203,1203,1203,166
20231027,131300,243126448,1203,1205,1205,1203,3449
20231027,131200,238975590,1205,1205,1205,1205,0
20231027,131100,238975590,1205,1205,1205,1205,0
20231027,131000,238975590,1205,1205,1205,1205,0
20231027,130900,238975590,1205,1205,1205,1205,1
20231027,130800,238974385,1212,1212,1212,1212,0
20231027,130700,238974385,1212,1212,1212,1212,0
20231027,130600,238974385,1212,1212,1212,1212,1
20231027,130500,238973173,1212,1212,1212,1212,0
20231027,130400,238973173,1212,1212,1212,1212,0
20231027,130300,238973173,1212,1212,1212,1212,0
20231027,130200,238973173,1212,1212,1212,1212,0
20231027,130100,238973173,1212,1212,1212,1212,336
20231027,130000,238565941,1204,1204,1204,1204,0
20231027,125900,238565941,1204,1204,1204,1204,0
20231027,125800,238565941,1204,1204,1204,1204,0
20231027,125700,238565941,1204,1204,1204,1204,1119
20231027,125600,237218665,1204,1204,1204,1204,658
20231027,125500,236426433,1217,1217,1217,1217,0
20231027,125400,236426433,1217,1207,1217,1207,147
20231027,125300,236248818,1203,1203,1203,1203,0
20231027,125200,236248818,1203,1203,1203,1203,0
20231027,125100,236248818,1203,1205,1205,1203,1000
20231027,125000,235045617,1208,1207,1218,1207,403
20231027,124900,234558587,1207,1207,1207,1207,0
20231027,124800,234558587,1207,1207,1207,1207,0
20231027,124700,234558587,1207,1207,1207,1207,0
20231027,124600,234558587,1207,1207,1207,1207,0
20231027,124500,234558587,1207,1207,1207,1207,1
20231027,124400,234557380,1207,1207,1207,1207,100
20231027,124300,234436680,1207,1207,1207,1207,0
20231027,124200,234436680,1207,1207,1207,1207,0
20231027,124100,234436680,1207,1204,1207,1204,2975
20231027,124000,230854648,1204,1206,1206,1204,1754
20231027,123900,228740878,1206,1206,1206,1206,0
20231027,123800,228740878,1206,1206,1206,1206,162
20231027,123700,228545506,1207,1207,1207,1207,0
20231027,123600,228545506,1207,1207,1207,1207,0
20231027,123500,228545506,1207,1207,1207,1207,5
20231027,123400,228539471,1207,1207,1207,1207,8
20231027,123300,228529815,1207,1207,1207,1207,0
20231027,123200,228529815,1207,1207,1207,1207,5
20231027,123100,228523780,1209,1209,1209,1209,3182
20231027,123000,224676742,1209,1209,1209,1209,548
20231027,122900,224014210,1209,1209,1209,1209,0
20231027,122800,224014210,1209,1209,1209,1209,0
20231027,122700,224014210,1209,1208,1210,1208,55
20231027,122600,223947693,1207,1207,1207,1207,457
20231027,122500,223396094,1206,1206,1206,1206,40
20231027,122400,223347854,1207,1207,1207,1207,25
20231027,122300,223317679,1207,1207,1207,1207,771
20231027,122200,222387082,1208,1210,1210,1208,2236
20231027,122100,219684176,1209,1211,1211,1209,5238
20231027,122000,213346202,1211,1212,1212,1211,4130
20231027,121900,208344768,1212,1212,1212,1212,2
20231027,121800,208342344,1212,1212,1212,1212,3258
20231027,121700,204393648,1213,1213,1213,1213,0
20231027,121600,204393648,1213,1213,1213,1213,2653
20231027,121500,201175559,1214,1214,1214,1214,111
20231027,121400,201040805,1218,1218,1218,1218,0
20231027,121300,201040805,1218,1218,1218,1218,0
20231027,121200,201040805,1218,1218,1218,1218,0
20231027,121100,201040805,1218,1218,1218,1218,0
20231027,121000,201040805,1218,1218,1218,1218,0
20231027,120900,201040805,1218,1218,1218,1218,0
20231027,120800,201040805,1218,1218,1218,1218,375
20231027,120700,200584055,1218,1218,1218,1218,0
20231027,120600,200584055,1218,1218,1218,1218,0
20231027,120500,200584055,1218,1218,1218,1218,0
20231027,120400,200584055,1218,1218,1218,1218,39
20231027,120300,200536553,1212,1212,1212,1212,0
20231027,120200,200536553,1212,1215,1215,1212,2949
20231027,120100,196959471,1214,1214,1214,1214,0
20231027,120000,196959471,1214,1214,1214,1214,0
20231027,115900,196959471,1214,1214,1214,1214,0
20231027,115800,196959471,1214,1214,1214,1214,0
20231027,115700,196959471,1214,1214,1214,1214,0
20231027,115600,196959471,1214,1215,1215,1214,240
20231027,115500,196667961,1215,1215,1215,1215,0
20231027,115400,196667961,1215,1215,1215,1215,0
20231027,115300,196667961,1215,1215,1215,1215,850
20231027,115200,195635211,1213,1213,1213,1213,0
20231027,115100,195635211,1213,1213,1213,1213,0
20231027,115000,195635211,1213,1213,1213,1213,0
20231027,114900,195635211,1213,1213,1213,1213,0
20231027,114800,195635211,1213,1213,1213,1213,0
20231027,114700,195635211,1213,1213,1213,1213,0
20231027,114600,195635211,1213,1213,1213,1213,0
20231027,114500,195635211,1213,1213,1213,1213,0
20231027,114400,195635211,1213,1216,1216,1213,3982
20231027,114300,190804952,1216,1217,1218,1216,3492
20231027,114200,186555789,1218,1218,1218,1218,2
20231027,114100,186553353,1218,1218,1218,1218,303
20231027,114000,186184299,1219,1219,1219,1219,1
20231027,113900,186183080,1222,1222,1222,1222,0
20231027,113800,186183080,1222,1222,1222,1222,0
20231027,113700,186183080,1222,1222,1222,1222,0
20231027,113600,186183080,1222,1222,1222,1222,0
20231027,113500,186183080,1222,1222,1222,1222,1
20231027,113400,186181858,1219,1219,1219,1219,0
20231027,113300,186181858,1219,1219,1219,1219,2540
20231027,113200,183085598,1222,1222,1222,1222,30
20231027,113100,183048938,1221,1221,1221,1221,0
20231027,113000,183048938,1221,1221,1221,1221,360
20231027,112900,182609378,1219,1219,1219,1219,0
20231027,112800,182609378,1219,1219,1219,1219,2000
20231027,112700,180171378,1219,1219,1219,1219,0
20231027,112600,180171378,1219,1218,1219,1218,448
20231027,112500,179625566,1220,1220,1220,1220,0
20231027,112400,179625566,1220,1220,1220,1220,0
20231027,112300,179625566,1220,1220,1220,1220,1116
20231027,112200,178264046,1220,1220,1220,1220,0
20231027,112100,178264046,1220,1220,1220,1220,12
20231027,112000,178249406,1218,1218,1218,1218,0
20231027,111900,178249406,1218,1218,1218,1218,0
20231027,111800,178249406,1218,1218,1218,1218,0
20231027,111700,178249406,1218,1218,1218,1218,0
20231027,111600,178249406,1218,1218,1218,1218,0
20231027,111500,178249406,1218,1218,1218,1218,7
20231027,111400,178240880,1218,1218,1218,1218,8
20231027,111300,178231136,1218,1219,1220,1218,1010
20231027,111200,177000879,1219,1219,1219,1219,11
20231027,111100,176987470,1219,1219,1219,1219,8
20231027,111000,176977718,1219,1219,1219,1219,4
20231027,110900,176972842,1219,1219,1219,1219,1
20231027,110800,176971623,1219,1219,1219,1219,296
20231027,110700,176610799,1219,1219,1219,1219,0
20231027,110600,176610799,1219,1219,1219,1219,0
20231027,110500,176610799,1219,1219,1219,1219,0
20231027,110400,176610799,1219,1219,1219,1219,687
20231027,110300,175773346,1219,1219,1220,1219,3
20231027,110200,175769688,1219,1219,1219,1219,2
20231027,110100,175767250,1220,1220,1220,1220,1337
20231027,110000,174136110,1220,1220,1220,1220,405
20231027,105900,173642010,1220,1220,1220,1220,1
20231027,105800,173640790,1220,1220,1220,1220,3
20231027,105700,173637130,1220,1220,1220,1220,0
20231027,105600,173637130,1220,1219,1220,1219,907
20231027,105500,172530692,1219,1219,1219,1219,296
20231027,105400,172169868,1219,1220,1220,1219,557
20231027,105300,171490740,1220,1220,1220,1220,120
20231027,105200,171344340,1220,1220,1220,1220,3576
20231027,105100,166981620,1220,1220,1220,1220,156
20231027,105000,166791300,1220,1220,1220,1220,951
20231027,104900,165631080,1220,1220,1220,1220,79
20231027,104800,165534700,1221,1221,1221,1220,823
20231027,104700,164530578,1221,1221,1221,1221,18
20231027,104600,164508600,1220,1220,1220,1220,50
20231027,104500,164447600,1220,1220,1220,1220,0
20231027,104400,164447600,1220,1220,1220,1220,1
20231027,104300,164446380,1220,1220,1220,1220,2
20231027,104200,164443940,1221,1219,1221,1219,7323
20231027,104100,155507678,1219,1217,1219,1217,4907
20231027,104000,149530381,1217,1217,1217,1217,1
20231027,103900,149529164,1217,1216,1218,1216,933
20231027,103800,148392790,1216,1215,1216,1215,2130
20231027,103700,145804702,1215,1213,1215,1213,2679
20231027,103600,142549836,1215,1215,1215,1215,0
20231027,103500,142549836,1215,1215,1215,1215,0
20231027,103400,142549836,1215,1215,1215,1215,0
20231027,103300,142549836,1215,1215,1215,1215,0
20231027,103200,142549836,1215,1215,1215,1215,0
20231027,103100,142549836,1215,1215,1215,1215,18
20231027,103000,142527966,1215,1215,1215,1215,1
20231027,102900,142526751,1215,1215,1215,1215,99
20231027,102800,142406466,1216,1216,1216,1216,301
20231027,102700,142040450,1215,1215,1215,1215,70
20231027,102600,141955400,1216,1215,1216,1215,492
20231027,102500,141357148,1216,1216,1216,1216,0
20231027,102400,141357148,1216,1216,1216,1216,213
20231027,102300,141098140,1216,1216,1216,1216,0
20231027,102200,141098140,1216,1216,1216,1216,0
20231027,102100,141098140,1216,1216,1216,1216,0
20231027,102000,141098140,1216,1216,1216,1216,1468
20231027,101900,139313052,1216,1216,1216,1216,8
20231027,101800,139303324,1216,1211,1216,1211,6487
20231027,101700,131420535,1211,1211,1211,1211,0
20231027,101600,131420535,1211,1211,1211,1211,80
20231027,101500,131323655,1212,1212,1212,1212,0
20231027,101400,131323655,1212,1212,1212,1212,1993
20231027,101300,128908139,1212,1212,1212,1212,334
20231027,101200,128503331,1215,1215,1215,1215,0
20231027,101100,128503331,1215,1215,1215,1215,0
20231027,101000,128503331,1215,1215,1215,1215,0
20231027,100900,128503331,1215,1215,1215,1215,0
20231027,100800,128503331,1215,1215,1215,1215,0
20231027,100700,128503331,1215,1214,1215,1214,415
20231027,100600,127999109,1212,1211,1212,1211,1587
20231027,100500,126075817,1204,1212,1212,1204,501
20231027,100400,125472503,1203,1203,1203,1203,0
20231027,100300,125472503,1203,1205,1212,1203,8418
20231027,100200,115340493,1205,1205,1205,1205,100
20231027,100100,115219993,1203,1203,1203,1203,0
20231027,100000,115219993,1203,1207,1207,1203,250
20231027,095900,114919163,1203,1203,1203,1203,0
20231027,095800,114919163,1203,1207,1207,1203,685
20231027,095700,114093081,1208,1208,1208,1208,368
20231027,095600,113648537,1209,1209,1209,1209,79
20231027,095500,113553026,1209,1210,1210,1209,1667
20231027,095400,111537457,1210,1216,1216,1210,1044
20231027,095300,110274008,1216,1216,1216,1216,0
20231027,095200,110274008,1216,1216,1216,1216,0
20231027,095100,110274008,1216,1216,1216,1216,2
20231027,095000,110271576,1216,1216,1216,1216,1
20231027,094900,110270360,1216,1216,1216,1216,1
20231027,094800,110269144,1216,1216,1216,1216,302
20231027,094700,109901912,1217,1217,1217,1217,0
20231027,094600,109901912,1217,1216,1217,1216,100
20231027,094500,109780216,1215,1214,1215,1214,108
20231027,094400,109649050,1213,1212,1213,1212,2782
20231027,094300,106276266,1212,1212,1212,1212,0
20231027,094200,106276266,1212,1212,1212,1212,795
20231027,094100,105312726,1212,1207,1213,1207,99
20231027,094000,105192868,1207,1203,1207,1203,5
20231027,093900,105186843,1202,1198,1202,1198,1578
20231027,093800,103292354,1198,1200,1208,1190,24653
20231027,093700,73947264,1200,1201,1201,1200,345
20231027,093600,73533009,1200,1205,1205,1190,4646
20231027,093500,67977690,1207,1207,1207,1207,2956
20231027,093400,64409798,1205,1207,1207,1205,460
20231027,093300,63855370,1207,1208,1208,1207,58
20231027,093200,63785307,1208,1208,1208,1208,1
20231027,093100,63784099,1215,1214,1215,1214,1000
20231027,093000,62569284,1215,1215,1215,1215,0
20231027,092900,62569284,1215,1215,1215,1215,0
20231027,092800,62569284,1215,1214,1215,1214,8
20231027,092700,62559567,1217,1214,1219,1208,382
20231027,092600,62095868,1211,1209,1214,1200,8853
20231027,092500,51405365,1209,1210,1215,1208,4871
20231027,092400,45517754,1212,1215,1215,1212,2931
20231027,092300,41964876,1219,1219,1219,1219,0
20231027,092200,41964876,1219,1219,1219,1219,0
20231027,092100,41964876,1219,1216,1219,1215,2000
20231027,092000,39530856,1215,1215,1219,1215,18
20231027,091900,39508950,1218,1218,1218,1217,1636
20231027,091800,37516503,1218,1220,1220,1218,2831
20231027,091700,34062703,1220,1220,1220,1220,339
20231027,091600,33649123,1220,1218,1220,1218,2093
20231027,091500,31095849,1220,1224,1224,1220,1348
20231027,091400,29448286,1223,1223,1223,1223,1024
20231027,091300,28195934,1223,1223,1223,1223,6
20231027,091200,28188596,1223,1223,1225,1223,2005
20231027,091100,25733965,1223,1218,1224,1218,2758
20231027,091000,22366402,1219,1217,1219,1217,2698
20231027,090900,19080499,1216,1215,1216,1212,3855
20231027,090800,14396601,1215,1215,1215,1215,358
20231027,090700,13961631,1215,1212,1215,1212,2599
20231027,090600,10810290,1212,1212,1212,1212,1
20231027,090500,10809078,1212,1215,1215,1212,365
20231027,090400,10365933,1215,1215,1215,1215,100
20231027,090300,10244433,1215,1216,1217,1215,411
20231027,090200,9745038,1217,1215,1217,1215,169
20231027,090100,9539688,1212,1215,1215,1210,274
20231027,090000,9207564,1212,1212,1212,1212,7597