KissMeData/096350/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,195200,248897851,477,477,477,477,572
20231027,195100,248897851,477,477,477,477,0
20231027,195000,248897851,477,477,477,477,0
20231027,194900,248897851,477,477,477,477,0
20231027,194800,248897851,477,477,477,477,0
20231027,194700,248897851,477,477,477,477,0
20231027,194600,248897851,477,477,477,477,0
20231027,194500,248897851,477,477,477,477,0
20231027,194400,248897851,477,477,477,477,0
20231027,194300,248897851,477,477,477,477,0
20231027,194200,248897851,477,477,477,477,0
20231027,194100,248897851,477,477,477,477,0
20231027,194000,248897851,477,477,477,477,0
20231027,193900,248897851,477,477,477,477,0
20231027,193800,248897851,477,477,477,477,0
20231027,193700,248897851,477,477,477,477,0
20231027,193600,248897851,477,477,477,477,0
20231027,193500,248897851,477,477,477,477,0
20231027,193400,248897851,477,477,477,477,0
20231027,193300,248897851,477,477,477,477,0
20231027,193200,248897851,477,477,477,477,0
20231027,193100,248897851,477,477,477,477,0
20231027,193000,248897851,477,477,477,477,0
20231027,192900,248897851,477,477,477,477,0
20231027,192800,248897851,477,477,477,477,0
20231027,192700,248897851,477,477,477,477,0
20231027,192600,248897851,477,477,477,477,0
20231027,192500,248897851,477,477,477,477,0
20231027,192400,248897851,477,477,477,477,0
20231027,192300,248897851,477,477,477,477,0
20231027,192200,248897851,477,477,477,477,572
20231027,192100,248897851,477,477,477,477,0
20231027,192000,248897851,477,477,477,477,0
20231027,191900,248897851,477,477,477,477,0
20231027,191800,248897851,477,477,477,477,0
20231027,191700,248897851,477,477,477,477,0
20231027,191600,248897851,477,477,477,477,0
20231027,191500,248897851,477,477,477,477,0
20231027,191400,248897851,477,477,477,477,0
20231027,191300,248897851,477,477,477,477,0
20231027,191200,248897851,477,477,477,477,0
20231027,191100,248897851,477,477,477,477,0
20231027,191000,248897851,477,477,477,477,0
20231027,190900,248897851,477,477,477,477,0
20231027,190800,248897851,477,477,477,477,0
20231027,190700,248897851,477,477,477,477,0
20231027,190600,248897851,477,477,477,477,0
20231027,190500,248897851,477,477,477,477,0
20231027,190400,248897851,477,477,477,477,0
20231027,190300,248897851,477,477,477,477,0
20231027,190200,248897851,477,477,477,477,0
20231027,190100,248897851,477,477,477,477,0
20231027,190000,248897851,477,477,477,477,0
20231027,185900,248897851,477,477,477,477,0
20231027,185800,248897851,477,477,477,477,0
20231027,185700,248897851,477,477,477,477,0
20231027,185600,248897851,477,477,477,477,0
20231027,185500,248897851,477,477,477,477,0
20231027,185400,248897851,477,477,477,477,0
20231027,185300,248897851,477,477,477,477,0
20231027,185200,248897851,477,477,477,477,572
20231027,185100,248897851,477,477,477,477,0
20231027,185000,248897851,477,477,477,477,0
20231027,184900,248897851,477,477,477,477,0
20231027,184800,248897851,477,477,477,477,0
20231027,184700,248897851,477,477,477,477,0
20231027,184600,248897851,477,477,477,477,0
20231027,184500,248897851,477,477,477,477,0
20231027,184400,248897851,477,477,477,477,0
20231027,184300,248897851,477,477,477,477,0
20231027,184200,248897851,477,477,477,477,0
20231027,184100,248897851,477,477,477,477,0
20231027,184000,248897851,477,477,477,477,0
20231027,183900,248897851,477,477,477,477,0
20231027,183800,248897851,477,477,477,477,0
20231027,183700,248897851,477,477,477,477,0
20231027,183600,248897851,477,477,477,477,0
20231027,183500,248897851,477,477,477,477,0
20231027,183400,248897851,477,477,477,477,0
20231027,183300,248897851,477,477,477,477,0
20231027,183200,248897851,477,477,477,477,0
20231027,183100,248897851,477,477,477,477,0
20231027,183000,248897851,477,477,477,477,0
20231027,182900,248897851,477,477,477,477,0
20231027,182800,248897851,477,477,477,477,0
20231027,182700,248897851,477,477,477,477,0
20231027,182600,248897851,477,477,477,477,0
20231027,182500,248897851,477,477,477,477,0
20231027,182400,248897851,477,477,477,477,0
20231027,182300,248897851,477,477,477,477,0
20231027,182200,248897851,477,477,477,477,572
20231027,182100,248897851,477,477,477,477,0
20231027,182000,248897851,477,477,477,477,0
20231027,181900,248897851,477,477,477,477,0
20231027,181800,248897851,477,477,477,477,0
20231027,181700,248897851,477,477,477,477,0
20231027,181600,248897851,477,477,477,477,0
20231027,181500,248897851,477,477,477,477,0
20231027,181400,248897851,477,477,477,477,0
20231027,181300,248897851,477,477,477,477,0
20231027,181200,248897851,477,477,477,477,0
20231027,181100,248897851,477,477,477,477,0
20231027,181000,248897851,477,477,477,477,0
20231027,180900,248897851,477,477,477,477,0
20231027,180800,248897851,477,477,477,477,0
20231027,180700,248897851,477,477,477,477,0
20231027,180600,248897851,477,477,477,477,0
20231027,180500,248897851,477,477,477,477,0
20231027,180400,248897851,477,477,477,477,0
20231027,180300,248897851,477,477,477,477,0
20231027,180200,248897851,477,477,477,477,0
20231027,180100,248897851,477,477,477,477,0
20231027,180000,248897851,477,477,477,477,0
20231027,175900,248897851,477,477,477,477,0
20231027,175800,248897851,477,477,477,477,0
20231027,175700,248897851,477,477,477,477,0
20231027,175600,248897851,477,477,477,477,0
20231027,175500,248897851,477,477,477,477,0
20231027,175400,248897851,477,477,477,477,0
20231027,175300,248897851,477,477,477,477,0
20231027,175200,248897851,477,477,477,477,572
20231027,175100,248897851,477,477,477,477,0
20231027,175000,248897851,477,477,477,477,0
20231027,174900,248897851,477,477,477,477,0
20231027,174800,248897851,477,477,477,477,0
20231027,174700,248897851,477,477,477,477,0
20231027,174600,248897851,477,477,477,477,0
20231027,174500,248897851,477,477,477,477,0
20231027,174400,248897851,477,477,477,477,0
20231027,174300,248897851,477,477,477,477,0
20231027,174200,248897851,477,477,477,477,0
20231027,174100,248897851,477,477,477,477,0
20231027,174000,248897851,477,477,477,477,0
20231027,173900,248897851,477,477,477,477,0
20231027,173800,248897851,477,477,477,477,0
20231027,173700,248897851,477,477,477,477,0
20231027,173600,248897851,477,477,477,477,0
20231027,173500,248897851,477,477,477,477,0
20231027,173400,248897851,477,477,477,477,0
20231027,173300,248897851,477,477,477,477,0
20231027,173200,248897851,477,477,477,477,0
20231027,173100,248897851,477,477,477,477,0
20231027,173000,248897851,477,477,477,477,0
20231027,172900,248897851,477,477,477,477,0
20231027,172800,248897851,477,477,477,477,0
20231027,172700,248897851,477,477,477,477,0
20231027,172600,248897851,477,477,477,477,0
20231027,172500,248897851,477,477,477,477,0
20231027,172400,248897851,477,477,477,477,0
20231027,172300,248897851,477,477,477,477,0
20231027,172200,248897851,477,477,477,477,572
20231027,172100,248897851,477,477,477,477,0
20231027,172000,248897851,477,477,477,477,0
20231027,171900,248897851,477,477,477,477,0
20231027,171800,248897851,477,477,477,477,0
20231027,171700,248897851,477,477,477,477,0
20231027,171600,248897851,477,477,477,477,0
20231027,171500,248897851,477,477,477,477,0
20231027,171400,248897851,477,477,477,477,0
20231027,171300,248897851,477,477,477,477,0
20231027,171200,248897851,477,477,477,477,0
20231027,171100,248897851,477,477,477,477,0
20231027,171000,248897851,477,477,477,477,0
20231027,170900,248897851,477,477,477,477,0
20231027,170800,248897851,477,477,477,477,0
20231027,170700,248897851,477,477,477,477,0
20231027,170600,248897851,477,477,477,477,0
20231027,170500,248897851,477,477,477,477,0
20231027,170400,248897851,477,477,477,477,0
20231027,170300,248897851,477,477,477,477,0
20231027,170200,248897851,477,477,477,477,0
20231027,170100,248897851,477,477,477,477,0
20231027,170000,248897851,477,477,477,477,0
20231027,165900,248897851,477,477,477,477,0
20231027,165800,248897851,477,477,477,477,0
20231027,165700,248897851,477,477,477,477,0
20231027,165600,248897851,477,477,477,477,0
20231027,165500,248897851,477,477,477,477,0
20231027,165400,248897851,477,477,477,477,0
20231027,165300,248897851,477,477,477,477,0
20231027,165200,248897851,477,477,477,477,572
20231027,165100,248897851,477,477,477,477,0
20231027,165000,248897851,477,477,477,477,0
20231027,164900,248897851,477,477,477,477,0
20231027,164800,248897851,477,477,477,477,0
20231027,164700,248897851,477,477,477,477,0
20231027,164600,248897851,477,477,477,477,0
20231027,164500,248897851,477,477,477,477,0
20231027,164400,248897851,477,477,477,477,0
20231027,164300,248897851,477,477,477,477,0
20231027,164200,248897851,477,477,477,477,0
20231027,164100,248897851,477,477,477,477,0
20231027,164000,248897851,477,477,477,477,0
20231027,163900,248897851,477,477,477,477,0
20231027,163800,248897851,477,477,477,477,0
20231027,163700,248897851,477,477,477,477,0
20231027,163600,248897851,477,477,477,477,0
20231027,163500,248897851,477,477,477,477,0
20231027,163400,248897851,477,477,477,477,0
20231027,163300,248897851,477,477,477,477,0
20231027,163200,248897851,477,477,477,477,0
20231027,163100,248897851,477,477,477,477,0
20231027,163000,248897851,477,477,477,477,0
20231027,162900,248897851,477,477,477,477,0
20231027,162800,248897851,477,477,477,477,0
20231027,162700,248897851,477,477,477,477,0
20231027,162600,248897851,477,477,477,477,0
20231027,162500,248897851,477,477,477,477,0
20231027,162400,248897851,477,477,477,477,0
20231027,162300,248897851,477,477,477,477,0
20231027,162200,248897851,477,477,477,477,572
20231027,162100,248897851,477,477,477,477,0
20231027,162000,248897851,477,477,477,477,0
20231027,161900,248897851,477,477,477,477,0
20231027,161800,248897851,477,477,477,477,0
20231027,161700,248897851,477,477,477,477,0
20231027,161600,248897851,477,477,477,477,0
20231027,161500,248897851,477,477,477,477,0
20231027,161400,248897851,477,477,477,477,0
20231027,161300,248897851,477,477,477,477,0
20231027,161200,248897851,477,477,477,477,0
20231027,161100,248897851,477,477,477,477,0
20231027,161000,248897851,477,477,477,477,0
20231027,160900,248897851,477,477,477,477,0
20231027,160800,248897851,477,477,477,477,0
20231027,160700,248897851,477,477,477,477,0
20231027,160600,248897851,477,477,477,477,0
20231027,160500,248897851,477,477,477,477,0
20231027,160400,248897851,477,477,477,477,0
20231027,160300,248897851,477,477,477,477,0
20231027,160200,248897851,477,477,477,477,0
20231027,160100,248897851,477,477,477,477,0
20231027,160000,248897851,477,477,477,477,0
20231027,155900,248897851,477,477,477,477,0
20231027,155800,248897851,477,477,477,477,0
20231027,155700,248897851,477,477,477,477,0
20231027,155600,248897851,477,477,477,477,0
20231027,155500,248897851,477,477,477,477,0
20231027,155400,248897851,477,477,477,477,0
20231027,155300,248897851,477,477,477,477,0
20231027,155200,248897851,477,477,477,477,572
20231027,155100,248897851,477,477,477,477,0
20231027,155000,248897851,477,477,477,477,0
20231027,154900,248897851,477,477,477,477,0
20231027,154800,248897851,477,477,477,477,0
20231027,154700,248897851,477,477,477,477,0
20231027,154600,248897851,477,477,477,477,0
20231027,154500,248897851,477,477,477,477,0
20231027,154400,248897851,477,477,477,477,0
20231027,154300,248897851,477,477,477,477,0
20231027,154200,248897851,477,477,477,477,0
20231027,154100,248897851,477,477,477,477,0
20231027,154000,248897851,477,477,477,477,0
20231027,153900,248897851,477,477,477,477,0
20231027,153800,248897851,477,477,477,477,0
20231027,153700,248897851,477,477,477,477,0
20231027,153600,248897851,477,477,477,477,0
20231027,153500,248897851,477,477,477,477,0
20231027,153400,248897851,477,477,477,477,0
20231027,153300,248897851,477,477,477,477,0
20231027,153200,248897851,477,477,477,477,0
20231027,153100,248897851,477,477,477,477,0
20231027,153000,248897851,477,477,477,477,572
20231027,152900,248625007,477,477,477,477,0
20231027,152800,248625007,477,477,477,477,0
20231027,152700,248625007,477,477,477,477,0
20231027,152600,248625007,477,477,477,477,0
20231027,152500,248625007,477,477,477,477,0
20231027,152400,248625007,477,477,477,477,0
20231027,152300,248625007,477,477,477,477,0
20231027,152200,248625007,477,477,477,477,0
20231027,152100,248625007,477,477,477,477,0
20231027,152000,248625007,477,477,477,477,0
20231027,151900,248625007,477,478,478,474,40105
20231027,151800,229614918,474,474,474,474,30
20231027,151700,229600698,472,479,479,472,60021
20231027,151600,201162790,479,479,479,479,1
20231027,151500,201162311,479,479,479,479,500
20231027,151400,200922811,479,476,479,476,2068
20231027,151300,199934495,476,478,478,476,10490
20231027,151200,194936601,479,479,479,479,60
20231027,151100,194907861,479,479,479,479,169
20231027,151000,194826910,479,479,479,479,4281
20231027,150900,192776311,479,479,479,479,1963
20231027,150800,191836034,479,479,479,479,61
20231027,150700,191806815,479,479,479,479,0
20231027,150600,191806815,479,479,479,479,1
20231027,150500,191806336,479,479,479,479,239
20231027,150400,191691855,479,479,479,479,339
20231027,150300,191529474,479,479,479,479,593
20231027,150200,191245427,480,480,480,480,0
20231027,150100,191245427,480,480,480,479,1956
20231027,150000,190307199,480,480,480,480,104
20231027,145900,190257279,480,480,480,480,1
20231027,145800,190256799,478,478,478,478,0
20231027,145700,190256799,478,478,478,478,15529
20231027,145600,182833937,478,480,480,478,9563
20231027,145500,178262639,480,480,480,480,0
20231027,145400,178262639,480,480,480,480,0
20231027,145300,178262639,480,480,480,480,0
20231027,145200,178262639,480,480,480,480,0
20231027,145100,178262639,480,479,480,479,212
20231027,145000,178161090,479,479,479,479,1000
20231027,144900,177682090,480,480,480,480,10
20231027,144800,177677290,480,480,480,480,0
20231027,144700,177677290,480,480,480,480,0
20231027,144600,177677290,480,480,480,480,18
20231027,144500,177668650,480,480,480,480,10
20231027,144400,177663850,480,480,480,480,0
20231027,144300,177663850,480,480,480,480,0
20231027,144200,177663850,480,480,480,480,1100
20231027,144100,177135850,480,480,480,480,0
20231027,144000,177135850,480,482,482,480,7381
20231027,143900,173592968,480,480,480,480,8
20231027,143800,173589128,482,482,482,482,0
20231027,143700,173589128,482,482,482,482,0
20231027,143600,173589128,482,482,482,482,0
20231027,143500,173589128,482,482,482,482,1
20231027,143400,173588646,482,482,482,482,2
20231027,143300,173587682,482,482,482,482,1
20231027,143200,173587200,482,482,482,482,0
20231027,143100,173587200,482,482,482,482,0
20231027,143000,173587200,482,482,482,482,9
20231027,142900,173582862,482,482,482,482,0
20231027,142800,173582862,482,482,482,482,0
20231027,142700,173582862,482,482,482,482,26
20231027,142600,173570330,481,482,482,481,868
20231027,142500,173152756,482,482,482,482,10
20231027,142400,173147936,481,481,481,481,0
20231027,142300,173147936,481,480,481,480,199
20231027,142200,173052218,481,481,481,481,2
20231027,142100,173051256,482,482,482,482,117
20231027,142000,172994862,482,482,482,482,20
20231027,141900,172985222,480,480,480,480,0
20231027,141800,172985222,480,480,480,480,0
20231027,141700,172985222,480,480,480,480,0
20231027,141600,172985222,480,480,480,480,0
20231027,141500,172985222,480,480,480,480,0
20231027,141400,172985222,480,482,482,480,20000
20231027,141300,163371231,484,484,484,484,0
20231027,141200,163371231,484,484,484,484,2
20231027,141100,163370263,484,484,484,484,0
20231027,141000,163370263,484,484,484,484,0
20231027,140900,163370263,484,484,484,484,0
20231027,140800,163370263,484,485,485,484,1008
20231027,140700,162881386,485,482,485,482,860
20231027,140600,162466863,485,485,485,485,10
20231027,140500,162462013,485,485,485,485,1
20231027,140400,162461528,485,485,485,485,0
20231027,140300,162461528,485,485,485,485,1
20231027,140200,162461043,482,482,482,482,0
20231027,140100,162461043,482,482,482,482,0
20231027,140000,162461043,482,482,482,482,10000
20231027,135900,157641043,482,483,483,482,11400
20231027,135800,152144573,483,483,483,483,9
20231027,135700,152140226,484,484,484,484,0
20231027,135600,152140226,484,484,484,484,0
20231027,135500,152140226,484,484,484,484,0
20231027,135400,152140226,484,484,484,484,30
20231027,135300,152125706,484,484,484,484,0
20231027,135200,152125706,484,484,484,484,0
20231027,135100,152125706,484,484,484,484,0
20231027,135000,152125706,484,484,484,484,30
20231027,134900,152111186,485,485,485,485,0
20231027,134800,152111186,485,485,485,485,984
20231027,134700,151633946,485,485,485,485,10
20231027,134600,151629096,485,485,485,485,1
20231027,134500,151628611,484,484,484,484,600
20231027,134400,151338211,485,485,485,485,0
20231027,134300,151338211,485,485,485,485,0
20231027,134200,151338211,485,485,485,485,19
20231027,134100,151328996,485,485,485,485,0
20231027,134000,151328996,485,485,485,485,1999
20231027,133900,150359481,485,485,485,485,1
20231027,133800,150358996,484,484,484,484,0
20231027,133700,150358996,484,484,484,484,2162
20231027,133600,149312588,482,482,482,482,0
20231027,133500,149312588,482,482,482,482,0
20231027,133400,149312588,482,482,482,482,2
20231027,133300,149311624,482,482,482,482,16901
20231027,133200,141165342,482,482,482,482,3099
20231027,133100,139671624,483,483,483,483,0
20231027,133000,139671624,483,484,484,483,39
20231027,132900,139652786,482,482,482,482,5
20231027,132800,139650376,483,483,483,483,0
20231027,132700,139650376,483,483,483,483,0
20231027,132600,139650376,483,483,483,483,0
20231027,132500,139650376,483,483,483,483,0
20231027,132400,139650376,483,483,483,483,0
20231027,132300,139650376,483,483,483,483,69
20231027,132200,139617049,485,485,485,485,0
20231027,132100,139617049,485,485,485,485,0
20231027,132000,139617049,485,484,485,482,376
20231027,131900,139435507,486,486,486,486,0
20231027,131800,139435507,486,486,486,486,0
20231027,131700,139435507,486,486,486,486,1
20231027,131600,139435021,481,483,483,481,4850
20231027,131500,137095395,484,484,484,484,0
20231027,131400,137095395,484,484,484,484,4132
20231027,131300,135095507,486,486,486,486,0
20231027,131200,135095507,486,486,486,486,101
20231027,131100,135046421,483,483,483,483,0
20231027,131000,135046421,483,483,483,483,6551
20231027,130900,131882288,483,483,483,483,2390
20231027,130800,130727918,484,484,484,484,824
20231027,130700,130329102,484,484,484,484,199
20231027,130600,130232786,484,484,484,484,0
20231027,130500,130232786,484,484,484,484,0
20231027,130400,130232786,484,484,484,484,1
20231027,130300,130232302,483,483,483,483,796
20231027,130200,129847834,483,483,483,483,115
20231027,130100,129792289,483,483,483,483,0
20231027,130000,129792289,483,483,483,483,1
20231027,125900,129791806,483,483,483,483,0
20231027,125800,129791806,483,483,483,483,5
20231027,125700,129789391,482,482,482,482,300
20231027,125600,129644791,483,483,483,483,442
20231027,125500,129431305,484,482,484,482,35
20231027,125400,129414433,483,483,483,483,500
20231027,125300,129172933,483,483,483,483,0
20231027,125200,129172933,483,483,483,483,50
20231027,125100,129148783,483,483,483,483,1
20231027,125000,129148300,483,483,483,483,0
20231027,124900,129148300,483,484,484,483,3465
20231027,124800,127474354,485,485,485,485,0
20231027,124700,127474354,485,485,485,485,0
20231027,124600,127474354,485,485,485,485,0
20231027,124500,127474354,485,485,485,485,4
20231027,124400,127472414,485,485,485,485,0
20231027,124300,127472414,485,485,485,485,11
20231027,124200,127467079,485,485,485,485,0
20231027,124100,127467079,485,485,485,485,12
20231027,124000,127461259,485,485,485,485,5246
20231027,123900,124916949,485,485,485,485,0
20231027,123800,124916949,485,486,486,485,1147
20231027,123700,124360644,486,486,486,486,17
20231027,123600,124352382,486,486,486,486,2377
20231027,123500,123197160,487,487,487,487,10
20231027,123400,123192290,487,487,487,487,0
20231027,123300,123192290,487,487,487,487,0
20231027,123200,123192290,487,487,487,487,110
20231027,123100,123138720,488,488,488,488,6
20231027,123000,123135792,487,487,487,487,648
20231027,122900,122820216,487,487,487,487,113
20231027,122800,122765185,487,487,487,487,5
20231027,122700,122762750,486,486,486,486,1065
20231027,122600,122245160,486,486,486,486,14
20231027,122500,122238356,486,485,486,485,98
20231027,122400,122190798,485,485,485,485,0
20231027,122300,122190798,485,485,485,485,1258
20231027,122200,121580668,485,485,485,485,0
20231027,122100,121580668,485,486,486,485,1530
20231027,122000,120838588,486,485,486,485,199
20231027,121900,120741965,484,484,484,484,0
20231027,121800,120741965,484,485,485,484,1200
20231027,121700,120161137,485,485,485,485,1
20231027,121600,120160652,485,485,485,485,0
20231027,121500,120160652,485,485,485,485,1873
20231027,121400,119252247,486,487,487,486,1597
20231027,121300,118476104,487,487,487,487,0
20231027,121200,118476104,487,487,487,487,0
20231027,121100,118476104,487,487,487,487,8
20231027,121000,118472208,487,488,488,487,237
20231027,120900,118356788,488,488,488,488,0
20231027,120800,118356788,488,487,488,487,265
20231027,120700,118227732,487,487,487,487,0
20231027,120600,118227732,487,487,487,487,0
20231027,120500,118227732,487,487,487,487,1049
20231027,120400,117716869,487,487,487,487,0
20231027,120300,117716869,487,487,487,487,2
20231027,120200,117715895,487,487,487,487,0
20231027,120100,117715895,487,487,487,487,0
20231027,120000,117715895,487,487,487,487,0
20231027,115900,117715895,487,487,487,487,1725
20231027,115800,116875820,487,487,487,487,0
20231027,115700,116875820,487,487,487,487,0
20231027,115600,116875820,487,487,487,487,0
20231027,115500,116875820,487,486,487,486,10
20231027,115400,116870955,486,486,486,486,5
20231027,115300,116868525,487,487,487,487,0
20231027,115200,116868525,487,487,487,487,0
20231027,115100,116868525,487,487,487,487,10
20231027,115000,116863655,487,487,487,487,4
20231027,114900,116861707,487,487,487,487,0
20231027,114800,116861707,487,487,487,487,0
20231027,114700,116861707,487,487,487,487,0
20231027,114600,116861707,487,487,487,487,0
20231027,114500,116861707,487,487,487,487,0
20231027,114400,116861707,487,487,487,487,1
20231027,114300,116861220,486,486,486,486,4800
20231027,114200,114528420,482,486,486,482,11649
20231027,114100,108888626,488,488,488,488,1
20231027,114000,108888138,486,486,486,486,1
20231027,113900,108887652,486,486,486,486,0
20231027,113800,108887652,486,487,487,486,400
20231027,113700,108693096,488,488,488,488,1
20231027,113600,108692608,487,487,487,487,255
20231027,113500,108568423,487,487,487,487,103
20231027,113400,108518262,487,487,487,487,0
20231027,113300,108518262,487,486,487,486,1201
20231027,113200,107934575,486,487,487,486,35
20231027,113100,107917539,487,487,487,487,2
20231027,113000,107916565,487,488,488,487,7834
20231027,112900,104095320,488,488,488,488,9
20231027,112800,104090928,490,488,490,488,1072
20231027,112700,103567694,489,489,489,489,87
20231027,112600,103525151,490,489,490,489,2001
20231027,112500,102546661,489,489,489,489,12
20231027,112400,102540793,489,490,490,489,14
20231027,112300,102533942,490,490,490,490,0
20231027,112200,102533942,490,490,490,490,211
20231027,112100,102430552,490,490,490,490,103
20231027,112000,102380082,489,489,489,489,209
20231027,111900,102277881,488,488,488,488,10
20231027,111800,102273001,488,489,489,488,695
20231027,111700,101933147,489,489,489,489,0
20231027,111600,101933147,489,489,489,489,0
20231027,111500,101933147,489,489,489,489,0
20231027,111400,101933147,489,489,489,489,0
20231027,111300,101933147,489,489,489,489,183
20231027,111200,101843660,489,489,489,489,0
20231027,111100,101843660,489,489,489,489,5
20231027,111000,101841215,489,488,489,488,2046
20231027,110900,100842765,488,488,488,488,0
20231027,110800,100842765,488,488,488,488,1
20231027,110700,100842277,489,489,489,489,0
20231027,110600,100842277,489,489,489,489,103
20231027,110500,100791910,489,489,489,489,2105
20231027,110400,99762565,488,488,488,488,0
20231027,110300,99762565,488,488,488,487,446
20231027,110200,99544918,488,488,488,488,0
20231027,110100,99544918,488,488,488,488,0
20231027,110000,99544918,488,488,488,488,5
20231027,105900,99542478,488,488,488,488,0
20231027,105800,99542478,488,488,488,488,0
20231027,105700,99542478,488,488,488,488,205
20231027,105600,99442438,487,487,487,487,3054
20231027,105500,97955140,487,487,487,487,27
20231027,105400,97941991,487,487,487,487,130
20231027,105300,97878681,487,487,487,487,100
20231027,105200,97829981,487,487,487,487,1
20231027,105100,97829494,486,487,487,486,309
20231027,105000,97679311,487,487,487,487,0
20231027,104900,97679311,487,487,487,487,699
20231027,104800,97338898,487,487,487,487,47
20231027,104700,97316009,487,487,487,487,1336
20231027,104600,96665377,486,486,486,486,450
20231027,104500,96446677,487,486,487,486,1101
20231027,104400,95911590,486,486,486,486,600
20231027,104300,95619990,486,486,486,486,9950
20231027,104200,90784290,485,484,485,484,18721
20231027,104100,81722071,484,484,484,484,0
20231027,104000,81722071,484,484,484,484,4263
20231027,103900,79658779,484,484,484,483,120
20231027,103800,79600754,484,485,485,484,1686
20231027,103700,78784192,485,485,485,485,105
20231027,103600,78733267,485,485,485,485,0
20231027,103500,78733267,485,484,486,484,1237
20231027,103400,78134409,486,486,486,486,299
20231027,103300,77989095,486,486,486,486,1001
20231027,103200,77502609,485,485,485,485,45
20231027,103100,77480784,485,484,485,484,1736
20231027,103000,76638974,484,484,484,484,0
20231027,102900,76638974,484,483,484,483,4360
20231027,102800,74530534,482,482,482,482,0
20231027,102700,74530534,482,483,483,482,29
20231027,102600,74516546,483,483,483,483,1
20231027,102500,74516063,482,482,482,482,10573
20231027,102400,69419877,482,482,482,482,501
20231027,102300,69178395,481,481,481,481,639
20231027,102200,68871036,481,481,481,481,0
20231027,102100,68871036,481,481,481,481,0
20231027,102000,68871036,481,480,481,480,31
20231027,101900,68856155,481,481,481,481,5
20231027,101800,68853750,481,481,481,481,0
20231027,101700,68853750,481,481,481,481,535
20231027,101600,68596415,481,480,481,480,4
20231027,101500,68594492,479,480,480,479,1890
20231027,101400,67687358,480,480,480,480,1126
20231027,101300,67146878,480,480,480,480,160
20231027,101200,67070078,479,479,479,479,0
20231027,101100,67070078,479,479,479,479,0
20231027,101000,67070078,479,479,479,479,0
20231027,100900,67070078,479,478,479,478,6116
20231027,100800,64140984,478,478,478,478,3
20231027,100700,64139550,478,478,478,478,6
20231027,100600,64136682,477,478,478,475,15435
20231027,100500,56791860,476,476,476,476,0
20231027,100400,56791860,476,476,476,476,0
20231027,100300,56791860,476,476,476,476,0
20231027,100200,56791860,476,476,476,476,50
20231027,100100,56768060,476,476,476,476,0
20231027,100000,56768060,476,476,476,476,0
20231027,095900,56768060,476,476,476,476,0
20231027,095800,56768060,476,476,476,476,1
20231027,095700,56767584,478,478,478,478,10
20231027,095600,56762804,478,478,478,478,90
20231027,095500,56719784,478,478,478,478,1
20231027,095400,56719306,476,476,476,476,0
20231027,095300,56719306,476,476,476,476,0
20231027,095200,56719306,476,476,476,476,5372
20231027,095100,54162234,476,476,476,476,487
20231027,095000,53930422,476,476,476,476,5072
20231027,094900,51516150,474,474,474,474,0
20231027,094800,51516150,474,474,474,474,5000
20231027,094700,49146150,474,475,475,474,500
20231027,094600,48909146,476,476,476,474,10001
20231027,094500,44162626,475,473,475,473,2346
20231027,094400,43050152,472,472,472,472,13
20231027,094300,43044016,472,474,474,472,4063
20231027,094200,41122214,474,474,474,474,5000
20231027,094100,38752214,473,473,473,473,195
20231027,094000,38659979,474,476,476,473,11116
20231027,093900,33384975,476,476,476,476,2
20231027,093800,33384023,475,475,475,475,0
20231027,093700,33384023,475,475,475,475,2235
20231027,093600,32322398,476,478,478,476,441
20231027,093500,32112400,478,477,479,477,36
20231027,093400,32095204,477,477,478,477,299
20231027,093300,31952580,477,477,477,477,78
20231027,093200,31915374,477,477,477,477,11
20231027,093100,31910127,477,477,477,477,507
20231027,093000,31668288,475,475,475,475,3196
20231027,092900,30150188,475,475,475,475,11
20231027,092800,30144963,475,478,478,475,7485
20231027,092700,26577942,478,478,478,478,0
20231027,092600,26577942,478,478,478,478,60
20231027,092500,26549262,478,480,480,478,1925
20231027,092400,25627112,480,480,480,480,600
20231027,092300,25339112,480,480,480,480,0
20231027,092200,25339112,480,480,480,480,120
20231027,092100,25281512,480,480,480,480,727
20231027,092000,24932552,480,481,481,480,150
20231027,091900,24860502,480,481,481,480,6354
20231027,091800,21808487,482,482,482,482,0
20231027,091700,21808487,482,482,482,482,102
20231027,091600,21759323,481,481,481,481,0
20231027,091500,21759323,481,482,482,481,310
20231027,091400,21610203,482,482,482,482,0
20231027,091300,21610203,482,481,482,481,108
20231027,091200,21558252,483,484,484,482,2311
20231027,091100,20443793,484,484,484,484,1
20231027,091000,20443309,484,484,484,484,594
20231027,090900,20155813,485,485,485,485,6
20231027,090800,20152903,485,485,485,485,3780
20231027,090700,18319603,485,485,485,485,452
20231027,090600,18100383,485,484,485,484,1363
20231027,090500,17439408,485,485,485,485,27
20231027,090400,17426313,483,483,483,483,313
20231027,090300,17275134,485,483,485,483,3225
20231027,090200,15717425,485,485,485,485,441
20231027,090100,15503540,484,485,485,484,21953
20231027,090000,4857430,490,484,490,484,10036