KissMeData/043200/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,191900,158518951,661,661,661,661,4409
20231027,191800,158518951,661,661,661,661,0
20231027,191700,158518951,661,661,661,661,0
20231027,191600,158518951,661,661,661,661,0
20231027,191500,158518951,661,661,661,661,0
20231027,191400,158518951,661,661,661,661,0
20231027,191300,158518951,661,661,661,661,0
20231027,191200,158518951,661,661,661,661,0
20231027,191100,158518951,661,661,661,661,0
20231027,191000,158518951,661,661,661,661,0
20231027,190900,158518951,661,661,661,661,0
20231027,190800,158518951,661,661,661,661,0
20231027,190700,158518951,661,661,661,661,0
20231027,190600,158518951,661,661,661,661,0
20231027,190500,158518951,661,661,661,661,0
20231027,190400,158518951,661,661,661,661,0
20231027,190300,158518951,661,661,661,661,0
20231027,190200,158518951,661,661,661,661,0
20231027,190100,158518951,661,661,661,661,0
20231027,190000,158518951,661,661,661,661,0
20231027,185900,158518951,661,661,661,661,0
20231027,185800,158518951,661,661,661,661,0
20231027,185700,158518951,661,661,661,661,0
20231027,185600,158518951,661,661,661,661,0
20231027,185500,158518951,661,661,661,661,0
20231027,185400,158518951,661,661,661,661,0
20231027,185300,158518951,661,661,661,661,0
20231027,185200,158518951,661,661,661,661,0
20231027,185100,158518951,661,661,661,661,0
20231027,185000,158518951,661,661,661,661,0
20231027,184900,158518951,661,661,661,661,4409
20231027,184800,158518951,661,661,661,661,0
20231027,184700,158518951,661,661,661,661,0
20231027,184600,158518951,661,661,661,661,0
20231027,184500,158518951,661,661,661,661,0
20231027,184400,158518951,661,661,661,661,0
20231027,184300,158518951,661,661,661,661,0
20231027,184200,158518951,661,661,661,661,0
20231027,184100,158518951,661,661,661,661,0
20231027,184000,158518951,661,661,661,661,0
20231027,183900,158518951,661,661,661,661,0
20231027,183800,158518951,661,661,661,661,0
20231027,183700,158518951,661,661,661,661,0
20231027,183600,158518951,661,661,661,661,0
20231027,183500,158518951,661,661,661,661,0
20231027,183400,158518951,661,661,661,661,0
20231027,183300,158518951,661,661,661,661,0
20231027,183200,158518951,661,661,661,661,0
20231027,183100,158518951,661,661,661,661,0
20231027,183000,158518951,661,661,661,661,0
20231027,182900,158518951,661,661,661,661,0
20231027,182800,158518951,661,661,661,661,0
20231027,182700,158518951,661,661,661,661,0
20231027,182600,158518951,661,661,661,661,0
20231027,182500,158518951,661,661,661,661,0
20231027,182400,158518951,661,661,661,661,0
20231027,182300,158518951,661,661,661,661,0
20231027,182200,158518951,661,661,661,661,0
20231027,182100,158518951,661,661,661,661,0
20231027,182000,158518951,661,661,661,661,0
20231027,181900,158518951,661,661,661,661,4409
20231027,181800,158518951,661,661,661,661,0
20231027,181700,158518951,661,661,661,661,0
20231027,181600,158518951,661,661,661,661,0
20231027,181500,158518951,661,661,661,661,0
20231027,181400,158518951,661,661,661,661,0
20231027,181300,158518951,661,661,661,661,0
20231027,181200,158518951,661,661,661,661,0
20231027,181100,158518951,661,661,661,661,0
20231027,181000,158518951,661,661,661,661,0
20231027,180900,158518951,661,661,661,661,0
20231027,180800,158518951,661,661,661,661,0
20231027,180700,158518951,661,661,661,661,0
20231027,180600,158518951,661,661,661,661,0
20231027,180500,158518951,661,661,661,661,0
20231027,180400,158518951,661,661,661,661,0
20231027,180300,158518951,661,661,661,661,0
20231027,180200,158518951,661,661,661,661,0
20231027,180100,158518951,661,661,661,661,0
20231027,180000,158518951,661,661,661,661,0
20231027,175900,158518951,661,661,661,661,0
20231027,175800,158518951,661,661,661,661,0
20231027,175700,158518951,661,661,661,661,0
20231027,175600,158518951,661,661,661,661,0
20231027,175500,158518951,661,661,661,661,0
20231027,175400,158518951,661,661,661,661,0
20231027,175300,158518951,661,661,661,661,0
20231027,175200,158518951,661,661,661,661,0
20231027,175100,158518951,661,661,661,661,0
20231027,175000,158518951,661,661,661,661,0
20231027,174900,158518951,661,661,661,661,4409
20231027,174800,158518951,661,661,661,661,0
20231027,174700,158518951,661,661,661,661,0
20231027,174600,158518951,661,661,661,661,0
20231027,174500,158518951,661,661,661,661,0
20231027,174400,158518951,661,661,661,661,0
20231027,174300,158518951,661,661,661,661,0
20231027,174200,158518951,661,661,661,661,0
20231027,174100,158518951,661,661,661,661,0
20231027,174000,158518951,661,661,661,661,0
20231027,173900,158518951,661,661,661,661,0
20231027,173800,158518951,661,661,661,661,0
20231027,173700,158518951,661,661,661,661,0
20231027,173600,158518951,661,661,661,661,0
20231027,173500,158518951,661,661,661,661,0
20231027,173400,158518951,661,661,661,661,0
20231027,173300,158518951,661,661,661,661,0
20231027,173200,158518951,661,661,661,661,0
20231027,173100,158518951,661,661,661,661,0
20231027,173000,158518951,661,661,661,661,0
20231027,172900,158518951,661,661,661,661,0
20231027,172800,158518951,661,661,661,661,0
20231027,172700,158518951,661,661,661,661,0
20231027,172600,158518951,661,661,661,661,0
20231027,172500,158518951,661,661,661,661,0
20231027,172400,158518951,661,661,661,661,0
20231027,172300,158518951,661,661,661,661,0
20231027,172200,158518951,661,661,661,661,0
20231027,172100,158518951,661,661,661,661,0
20231027,172000,158518951,661,661,661,661,0
20231027,171900,158518951,661,661,661,661,4409
20231027,171800,158518951,661,661,661,661,0
20231027,171700,158518951,661,661,661,661,0
20231027,171600,158518951,661,661,661,661,0
20231027,171500,158518951,661,661,661,661,0
20231027,171400,158518951,661,661,661,661,0
20231027,171300,158518951,661,661,661,661,0
20231027,171200,158518951,661,661,661,661,0
20231027,171100,158518951,661,661,661,661,0
20231027,171000,158518951,661,661,661,661,0
20231027,170900,158518951,661,661,661,661,0
20231027,170800,158518951,661,661,661,661,0
20231027,170700,158518951,661,661,661,661,0
20231027,170600,158518951,661,661,661,661,0
20231027,170500,158518951,661,661,661,661,0
20231027,170400,158518951,661,661,661,661,0
20231027,170300,158518951,661,661,661,661,0
20231027,170200,158518951,661,661,661,661,0
20231027,170100,158518951,661,661,661,661,0
20231027,170000,158518951,661,661,661,661,0
20231027,165900,158518951,661,661,661,661,0
20231027,165800,158518951,661,661,661,661,0
20231027,165700,158518951,661,661,661,661,0
20231027,165600,158518951,661,661,661,661,0
20231027,165500,158518951,661,661,661,661,0
20231027,165400,158518951,661,661,661,661,0
20231027,165300,158518951,661,661,661,661,0
20231027,165200,158518951,661,661,661,661,0
20231027,165100,158518951,661,661,661,661,0
20231027,165000,158518951,661,661,661,661,0
20231027,164900,158518951,661,661,661,661,4409
20231027,164800,158518951,661,661,661,661,0
20231027,164700,158518951,661,661,661,661,0
20231027,164600,158518951,661,661,661,661,0
20231027,164500,158518951,661,661,661,661,0
20231027,164400,158518951,661,661,661,661,0
20231027,164300,158518951,661,661,661,661,0
20231027,164200,158518951,661,661,661,661,0
20231027,164100,158518951,661,661,661,661,0
20231027,164000,158518951,661,661,661,661,0
20231027,163900,158518951,661,661,661,661,0
20231027,163800,158518951,661,661,661,661,0
20231027,163700,158518951,661,661,661,661,0
20231027,163600,158518951,661,661,661,661,0
20231027,163500,158518951,661,661,661,661,0
20231027,163400,158518951,661,661,661,661,0
20231027,163300,158518951,661,661,661,661,0
20231027,163200,158518951,661,661,661,661,0
20231027,163100,158518951,661,661,661,661,0
20231027,163000,158518951,661,661,661,661,0
20231027,162900,158518951,661,661,661,661,0
20231027,162800,158518951,661,661,661,661,0
20231027,162700,158518951,661,661,661,661,0
20231027,162600,158518951,661,661,661,661,0
20231027,162500,158518951,661,661,661,661,0
20231027,162400,158518951,661,661,661,661,0
20231027,162300,158518951,661,661,661,661,0
20231027,162200,158518951,661,661,661,661,0
20231027,162100,158518951,661,661,661,661,0
20231027,162000,158518951,661,661,661,661,0
20231027,161900,158518951,661,661,661,661,4409
20231027,161800,158518951,661,661,661,661,0
20231027,161700,158518951,661,661,661,661,0
20231027,161600,158518951,661,661,661,661,0
20231027,161500,158518951,661,661,661,661,0
20231027,161400,158518951,661,661,661,661,0
20231027,161300,158518951,661,661,661,661,0
20231027,161200,158518951,661,661,661,661,0
20231027,161100,158518951,661,661,661,661,0
20231027,161000,158518951,661,661,661,661,0
20231027,160900,158518951,661,661,661,661,0
20231027,160800,158518951,661,661,661,661,0
20231027,160700,158518951,661,661,661,661,0
20231027,160600,158518951,661,661,661,661,0
20231027,160500,158518951,661,661,661,661,0
20231027,160400,158518951,661,661,661,661,0
20231027,160300,158518951,661,661,661,661,0
20231027,160200,158518951,661,661,661,661,0
20231027,160100,158518951,661,661,661,661,0
20231027,160000,158518951,661,661,661,661,0
20231027,155900,158518951,661,661,661,661,0
20231027,155800,158518951,661,661,661,661,0
20231027,155700,158518951,661,661,661,661,0
20231027,155600,158518951,661,661,661,661,0
20231027,155500,158518951,661,661,661,661,0
20231027,155400,158518951,661,661,661,661,0
20231027,155300,158518951,661,661,661,661,0
20231027,155200,158518951,661,661,661,661,0
20231027,155100,158518951,661,661,661,661,0
20231027,155000,158518951,661,661,661,661,0
20231027,154900,158518951,661,661,661,661,4409
20231027,154800,158518951,661,661,661,661,0
20231027,154700,158518951,661,661,661,661,0
20231027,154600,158518951,661,661,661,661,0
20231027,154500,158518951,661,661,661,661,0
20231027,154400,158518951,661,661,661,661,0
20231027,154300,158518951,661,661,661,661,0
20231027,154200,158518951,661,661,661,661,0
20231027,154100,158518951,661,661,661,661,0
20231027,154000,158518951,661,661,661,661,0
20231027,153900,158518951,661,661,661,661,0
20231027,153800,158518951,661,661,661,661,0
20231027,153700,158518951,661,661,661,661,0
20231027,153600,158518951,661,661,661,661,0
20231027,153500,158518951,661,661,661,661,0
20231027,153400,158518951,661,661,661,661,0
20231027,153300,158518951,661,661,661,661,0
20231027,153200,158518951,661,661,661,661,0
20231027,153100,158518951,661,661,661,661,0
20231027,153000,158518951,661,661,661,661,4409
20231027,152900,155604602,660,660,660,660,0
20231027,152800,155604602,660,660,660,660,0
20231027,152700,155604602,660,660,660,660,0
20231027,152600,155604602,660,660,660,660,0
20231027,152500,155604602,660,660,660,660,0
20231027,152400,155604602,660,660,660,660,0
20231027,152300,155604602,660,660,660,660,0
20231027,152200,155604602,660,660,660,660,0
20231027,152100,155604602,660,660,660,660,0
20231027,152000,155604602,660,660,660,660,0
20231027,151900,155604602,660,660,660,660,177
20231027,151800,155487782,658,658,658,658,0
20231027,151700,155487782,658,661,661,658,224
20231027,151600,155340217,659,659,659,659,13
20231027,151500,155331650,660,658,660,656,3069
20231027,151400,153317947,660,660,660,660,0
20231027,151300,153317947,660,659,660,659,1738
20231027,151200,152172483,659,659,659,659,0
20231027,151100,152172483,659,658,659,658,44
20231027,151000,152143488,659,658,659,658,4
20231027,150900,152140854,657,657,657,657,493
20231027,150800,151816953,657,657,657,657,468
20231027,150700,151509477,657,657,657,657,522
20231027,150600,151166523,657,657,657,657,0
20231027,150500,151166523,657,657,657,657,17
20231027,150400,151155354,657,657,657,657,140
20231027,150300,151063374,657,657,657,657,0
20231027,150200,151063374,657,657,657,657,0
20231027,150100,151063374,657,657,657,657,0
20231027,150000,151063374,657,658,658,657,621
20231027,145900,150655375,659,659,659,659,0
20231027,145800,150655375,659,659,659,659,0
20231027,145700,150655375,659,659,659,659,1
20231027,145600,150654716,660,660,660,660,0
20231027,145500,150654716,660,660,660,660,456
20231027,145400,150353756,660,660,660,660,753
20231027,145300,149856776,659,659,659,659,0
20231027,145200,149856776,659,658,659,658,57
20231027,145100,149819269,659,659,659,659,0
20231027,145000,149819269,659,659,659,659,819
20231027,144900,149279548,659,659,659,659,30
20231027,144800,149259778,659,659,659,659,0
20231027,144700,149259778,659,659,659,659,0
20231027,144600,149259778,659,658,659,658,45
20231027,144500,149230132,658,658,658,658,141
20231027,144400,149137354,657,657,657,657,0
20231027,144300,149137354,657,657,657,657,0
20231027,144200,149137354,657,657,657,657,2
20231027,144100,149136040,656,656,656,656,408
20231027,144000,148868392,655,654,655,654,5737
20231027,143900,145112023,655,655,655,655,0
20231027,143800,145112023,655,655,655,655,0
20231027,143700,145112023,655,655,655,655,1900
20231027,143600,143867523,655,655,655,655,0
20231027,143500,143867523,655,655,655,655,2
20231027,143400,143866213,655,655,655,655,0
20231027,143300,143866213,655,655,655,655,200
20231027,143200,143735213,654,654,654,654,6
20231027,143100,143731289,654,654,654,654,0
20231027,143000,143731289,654,654,654,654,0
20231027,142900,143731289,654,654,654,654,0
20231027,142800,143731289,654,654,654,654,0
20231027,142700,143731289,654,654,654,654,0
20231027,142600,143731289,654,654,654,654,0
20231027,142500,143731289,654,654,654,654,4
20231027,142400,143728673,654,654,654,654,5
20231027,142300,143725403,654,654,654,654,0
20231027,142200,143725403,654,654,654,654,1575
20231027,142100,142695353,655,655,655,655,0
20231027,142000,142695353,655,655,655,655,0
20231027,141900,142695353,655,655,655,655,0
20231027,141800,142695353,655,655,655,655,0
20231027,141700,142695353,655,655,655,655,0
20231027,141600,142695353,655,655,655,655,10
20231027,141500,142688803,655,655,655,655,711
20231027,141400,142223098,655,654,655,654,2544
20231027,141300,140557310,655,655,655,655,0
20231027,141200,140557310,655,655,655,655,20
20231027,141100,140544210,655,655,655,655,0
20231027,141000,140544210,655,655,655,655,1
20231027,140900,140543555,656,656,656,656,0
20231027,140800,140543555,656,656,656,656,13
20231027,140700,140535027,656,656,656,656,3
20231027,140600,140533059,659,659,659,659,0
20231027,140500,140533059,659,659,659,659,0
20231027,140400,140533059,659,659,659,659,0
20231027,140300,140533059,659,659,659,659,0
20231027,140200,140533059,659,659,659,659,0
20231027,140100,140533059,659,659,659,659,0
20231027,140000,140533059,659,659,659,659,2
20231027,135900,140531741,661,656,661,656,114
20231027,135800,140456934,656,656,659,656,37
20231027,135700,140432654,656,656,656,656,5
20231027,135600,140429374,656,653,656,653,2138
20231027,135500,139033242,655,655,655,655,29
20231027,135400,139014247,653,653,653,653,70
20231027,135300,138968537,655,655,655,655,0
20231027,135200,138968537,655,655,655,655,1
20231027,135100,138967882,655,655,655,655,321
20231027,135000,138757627,655,655,655,655,0
20231027,134900,138757627,655,655,655,655,0
20231027,134800,138757627,655,655,655,655,1
20231027,134700,138756972,653,653,653,653,0
20231027,134600,138756972,653,653,653,653,0
20231027,134500,138756972,653,653,653,653,0
20231027,134400,138756972,653,653,653,653,0
20231027,134300,138756972,653,653,653,653,0
20231027,134200,138756972,653,653,653,653,0
20231027,134100,138756972,653,653,653,653,0
20231027,134000,138756972,653,653,653,653,0
20231027,133900,138756972,653,653,655,653,722
20231027,133800,138285346,653,652,653,652,8165
20231027,133700,132961765,653,653,653,653,0
20231027,133600,132961765,653,653,653,653,1
20231027,133500,132961112,652,652,652,652,150
20231027,133400,132863312,652,652,652,652,0
20231027,133300,132863312,652,652,652,652,0
20231027,133200,132863312,652,652,652,652,0
20231027,133100,132863312,652,652,652,652,0
20231027,133000,132863312,652,652,652,652,11
20231027,132900,132856140,653,653,653,653,0
20231027,132800,132856140,653,653,653,653,1
20231027,132700,132855487,653,653,653,653,27
20231027,132600,132837856,653,653,653,653,0
20231027,132500,132837856,653,653,653,653,1
20231027,132400,132837203,654,654,654,654,0
20231027,132300,132837203,654,654,654,654,8
20231027,132200,132831971,654,654,654,654,38
20231027,132100,132807119,654,654,654,654,0
20231027,132000,132807119,654,654,654,654,0
20231027,131900,132807119,654,654,654,654,0
20231027,131800,132807119,654,654,654,654,0
20231027,131700,132807119,654,654,654,654,1287
20231027,131600,131965421,655,655,655,655,0
20231027,131500,131965421,655,655,655,655,126
20231027,131400,131882891,655,655,655,655,1
20231027,131300,131882236,656,656,656,656,0
20231027,131200,131882236,656,656,656,656,8
20231027,131100,131876988,655,655,655,655,103
20231027,131000,131809523,654,654,654,654,1
20231027,130900,131808869,655,655,655,655,0
20231027,130800,131808869,655,655,655,655,0
20231027,130700,131808869,655,655,655,655,1
20231027,130600,131808214,654,654,654,654,762
20231027,130500,131309866,654,654,654,654,0
20231027,130400,131309866,654,654,654,654,0
20231027,130300,131309866,654,654,654,654,9
20231027,130200,131303980,654,653,654,653,140
20231027,130100,131212422,652,652,652,652,0
20231027,130000,131212422,652,652,652,652,1
20231027,125900,131211770,653,653,653,653,0
20231027,125800,131211770,653,653,653,653,0
20231027,125700,131211770,653,653,653,653,39
20231027,125600,131186303,653,653,653,653,0
20231027,125500,131186303,653,652,653,652,809
20231027,125400,130658776,653,653,653,653,0
20231027,125300,130658776,653,653,653,653,1
20231027,125200,130658123,653,653,653,653,1743
20231027,125100,129519944,653,653,653,653,0
20231027,125000,129519944,653,654,654,653,1424
20231027,124900,128590034,654,655,655,654,75
20231027,124800,128540972,656,656,656,656,0
20231027,124700,128540972,656,656,656,656,0
20231027,124600,128540972,656,656,656,656,1
20231027,124500,128540316,657,657,657,657,0
20231027,124400,128540316,657,657,657,657,0
20231027,124300,128540316,657,657,657,657,200
20231027,124200,128408916,657,657,657,657,0
20231027,124100,128408916,657,657,657,657,0
20231027,124000,128408916,657,657,657,657,0
20231027,123900,128408916,657,657,657,657,0
20231027,123800,128408916,657,657,657,657,73
20231027,123700,128360955,661,661,661,661,1
20231027,123600,128360294,663,663,663,663,0
20231027,123500,128360294,663,663,663,663,0
20231027,123400,128360294,663,663,663,663,0
20231027,123300,128360294,663,663,663,663,0
20231027,123200,128360294,663,663,663,663,0
20231027,123100,128360294,663,657,663,657,1001
20231027,123000,127698253,661,661,661,661,0
20231027,122900,127698253,661,661,661,661,0
20231027,122800,127698253,661,661,661,661,75
20231027,122700,127648678,662,662,662,662,0
20231027,122600,127648678,662,662,662,662,0
20231027,122500,127648678,662,662,662,662,1
20231027,122400,127648016,657,656,663,656,1779
20231027,122300,126472618,655,655,655,655,0
20231027,122200,126472618,655,656,656,655,400
20231027,122100,126210318,656,656,656,656,0
20231027,122000,126210318,656,656,656,656,1
20231027,121900,126209662,655,655,655,655,1
20231027,121800,126209007,655,655,655,655,100
20231027,121700,126143507,655,657,657,655,201
20231027,121600,126011850,656,655,656,655,209
20231027,121500,125874946,657,657,657,657,0
20231027,121400,125874946,657,657,657,657,0
20231027,121300,125874946,657,657,657,657,0
20231027,121200,125874946,657,657,657,657,0
20231027,121100,125874946,657,657,657,657,0
20231027,121000,125874946,657,657,657,657,0
20231027,120900,125874946,657,657,657,657,1
20231027,120800,125874289,655,655,655,655,0
20231027,120700,125874289,655,655,655,655,18
20231027,120600,125862499,655,655,655,655,11
20231027,120500,125855294,655,655,657,655,123
20231027,120400,125774707,653,653,653,653,0
20231027,120300,125774707,653,653,653,653,0
20231027,120200,125774707,653,653,653,653,0
20231027,120100,125774707,653,654,654,653,2000
20231027,120000,124468683,654,654,654,654,0
20231027,115900,124468683,654,654,654,654,0
20231027,115800,124468683,654,654,654,654,0
20231027,115700,124468683,654,654,654,654,400
20231027,115600,124207083,654,654,654,654,0
20231027,115500,124207083,654,654,654,654,101
20231027,115400,124141029,654,654,654,654,708
20231027,115300,123677997,655,657,657,655,11
20231027,115200,123670788,657,655,657,655,54
20231027,115100,123635410,657,655,657,655,204
20231027,115000,123501782,658,658,658,658,0
20231027,114900,123501782,658,658,658,658,0
20231027,114800,123501782,658,658,658,658,0
20231027,114700,123501782,658,658,658,658,0
20231027,114600,123501782,658,658,658,658,0
20231027,114500,123501782,658,658,658,658,2
20231027,114400,123500466,658,658,658,658,4
20231027,114300,123497834,658,654,658,654,891
20231027,114200,122915100,654,654,654,654,4312
20231027,114100,120095052,654,654,654,654,8144
20231027,114000,114768876,654,654,654,654,0
20231027,113900,114768876,654,654,654,654,0
20231027,113800,114768876,654,654,654,653,209
20231027,113700,114632192,654,654,654,654,0
20231027,113600,114632192,654,654,654,654,0
20231027,113500,114632192,654,654,654,654,0
20231027,113400,114632192,654,656,657,654,7559
20231027,113300,109686447,655,656,656,655,408
20231027,113200,109419199,655,656,656,655,1765
20231027,113100,108262845,657,657,657,657,53
20231027,113000,108228024,658,658,658,658,3
20231027,112900,108226050,658,658,658,658,150
20231027,112800,108127350,658,660,660,658,10
20231027,112700,108120764,656,656,656,656,0
20231027,112600,108120764,656,656,656,656,0
20231027,112500,108120764,656,659,659,656,4293
20231027,112400,105298462,659,659,659,659,0
20231027,112300,105298462,659,659,659,659,8
20231027,112200,105293190,659,659,659,659,0
20231027,112100,105293190,659,659,659,659,421
20231027,112000,105015751,661,661,661,661,2
20231027,111900,105014429,661,661,661,661,0
20231027,111800,105014429,661,661,661,661,0
20231027,111700,105014429,661,661,661,661,0
20231027,111600,105014429,661,659,661,659,2402
20231027,111500,103431507,660,661,661,660,1573
20231027,111400,102393322,661,661,661,661,10
20231027,111300,102386712,661,661,661,661,0
20231027,111200,102386712,661,661,661,661,0
20231027,111100,102386712,661,661,661,661,0
20231027,111000,102386712,661,661,661,660,4335
20231027,110900,99523457,661,661,661,661,299
20231027,110800,99325818,661,661,661,661,0
20231027,110700,99325818,661,659,661,659,183
20231027,110600,99204857,661,661,661,661,1
20231027,110500,99204196,661,661,661,661,0
20231027,110400,99204196,661,661,661,661,0
20231027,110300,99204196,661,661,661,661,0
20231027,110200,99204196,661,660,661,660,1702
20231027,110100,98079226,661,663,663,661,7087
20231027,110000,93394441,663,663,663,663,200
20231027,105900,93261841,663,661,663,661,682
20231027,105800,92810940,657,658,658,657,1892
20231027,105700,91567875,662,662,662,662,200
20231027,105600,91435475,662,662,662,662,0
20231027,105500,91435475,662,662,662,662,0
20231027,105400,91435475,662,662,662,662,0
20231027,105300,91435475,662,662,662,662,0
20231027,105200,91435475,662,662,662,662,0
20231027,105100,91435475,662,662,662,662,0
20231027,105000,91435475,662,662,662,662,2
20231027,104900,91434151,658,658,658,658,0
20231027,104800,91434151,658,658,658,658,1
20231027,104700,91433493,657,657,657,657,0
20231027,104600,91433493,657,657,657,657,0
20231027,104500,91433493,657,657,657,657,0
20231027,104400,91433493,657,662,662,657,6477
20231027,104300,87167888,663,663,663,663,0
20231027,104200,87167888,663,669,669,663,4367
20231027,104100,84269782,673,673,673,673,0
20231027,104000,84269782,673,673,673,673,0
20231027,103900,84269782,673,673,673,673,0
20231027,103800,84269782,673,673,673,671,1604
20231027,103700,83190312,673,673,674,673,306
20231027,103600,82984074,674,674,674,674,115
20231027,103500,82906564,680,680,680,680,1
20231027,103400,82905884,680,671,680,671,3138
20231027,103300,80777605,671,671,671,671,112
20231027,103200,80702453,667,667,667,667,0
20231027,103100,80702453,667,669,669,667,2000
20231027,103000,79368413,669,667,669,667,2350
20231027,102900,77800263,667,670,670,667,1362
20231027,102800,76888624,670,670,670,670,1865
20231027,102700,75639074,675,674,675,674,1105
20231027,102600,74893205,675,675,675,675,21
20231027,102500,74879030,675,672,675,672,2294
20231027,102400,73332155,672,672,672,672,101
20231027,102300,73264283,670,672,672,670,3759
20231027,102200,70739753,672,669,672,669,4220
20231027,102100,67911897,669,668,669,668,1852
20231027,102000,66674760,670,665,670,665,2481
20231027,101900,65015717,667,663,667,663,183
20231027,101800,64894193,657,661,662,657,462
20231027,101700,64589560,657,661,661,657,865
20231027,101600,64020031,662,670,670,662,2310
20231027,101500,62481159,669,670,670,669,525
20231027,101400,62129858,671,671,672,669,2234
20231027,101300,60631020,672,672,672,660,6854
20231027,101200,56031479,671,666,680,666,5879
20231027,101100,52067688,670,662,670,660,700
20231027,101000,51601402,665,669,669,663,121
20231027,100900,51520909,675,661,675,661,5641
20231027,100800,47737703,660,657,660,657,12076
20231027,100700,39774974,657,654,657,654,4290
20231027,100600,36960436,654,654,654,654,623
20231027,100500,36552994,652,652,655,652,3533
20231027,100400,34242692,652,652,652,652,1317
20231027,100300,33384008,652,652,652,652,1090
20231027,100200,32673328,654,654,654,654,0
20231027,100100,32673328,654,654,654,654,2
20231027,100000,32672020,653,653,653,653,80
20231027,095900,32619780,653,653,653,653,192
20231027,095800,32494404,653,653,653,653,0
20231027,095700,32494404,653,653,653,653,0
20231027,095600,32494404,653,653,653,653,2
20231027,095500,32493098,653,653,653,653,0
20231027,095400,32493098,653,653,653,653,200
20231027,095300,32362498,653,653,653,653,0
20231027,095200,32362498,653,653,653,653,0
20231027,095100,32362498,653,653,653,653,0
20231027,095000,32362498,653,653,653,653,28
20231027,094900,32344214,652,652,652,652,1
20231027,094800,32343562,653,653,653,653,0
20231027,094700,32343562,653,653,653,653,0
20231027,094600,32343562,653,653,653,653,0
20231027,094500,32343562,653,653,653,653,32
20231027,094400,32322666,653,653,653,653,2
20231027,094300,32321360,650,650,650,650,0
20231027,094200,32321360,650,651,651,650,2882
20231027,094100,30447706,651,651,651,651,0
20231027,094000,30447706,651,654,654,651,2361
20231027,093900,28907996,654,654,654,653,782
20231027,093800,28397268,654,654,654,654,0
20231027,093700,28397268,654,654,654,654,0
20231027,093600,28397268,654,652,654,652,1301
20231027,093500,27549014,654,656,656,653,97
20231027,093400,27485656,656,655,656,654,1352
20231027,093300,26600086,655,655,655,655,1120
20231027,093200,25866486,654,653,654,653,621
20231027,093100,25460410,653,653,653,653,0
20231027,093000,25460410,653,653,653,653,29
20231027,092900,25441473,652,652,652,652,446
20231027,092800,25150681,652,652,652,652,0
20231027,092700,25150681,652,653,653,652,300
20231027,092600,24955063,654,654,654,654,640
20231027,092500,24536503,655,655,655,655,101
20231027,092400,24470348,654,653,654,653,2758
20231027,092300,22666914,653,653,653,653,5481
20231027,092200,19087821,653,653,653,653,537
20231027,092100,18737160,653,653,653,653,159
20231027,092000,18633333,651,652,652,651,500
20231027,091900,18307630,652,652,652,652,840
20231027,091800,17759950,652,652,652,652,485
20231027,091700,17443730,652,650,652,650,104
20231027,091600,17376125,649,648,649,648,763
20231027,091500,16880939,649,649,649,648,514
20231027,091400,16547365,648,648,648,648,10
20231027,091300,16540885,649,649,649,649,1741
20231027,091200,15410976,650,650,650,649,2404
20231027,091100,13850641,649,649,649,649,0
20231027,091000,13850641,649,653,653,649,5485
20231027,090900,10286210,653,653,653,653,3361
20231027,090800,8091477,653,652,653,652,2439
20231027,090700,6498938,653,653,655,652,2131
20231027,090600,5109248,655,657,657,653,157
20231027,090500,5006591,657,652,657,652,2551
20231027,090400,3341625,652,651,652,651,542
20231027,090300,2988248,650,650,650,650,173
20231027,090200,2875798,650,650,650,649,130
20231027,090100,2791354,650,650,650,649,885
20231027,090000,2216985,650,649,650,649,3416