KissMeData/200230/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,201600,50629831,695,695,695,695,771
20231027,201500,50629831,695,695,695,695,0
20231027,201400,50629831,695,695,695,695,0
20231027,201300,50629831,695,695,695,695,0
20231027,201200,50629831,695,695,695,695,0
20231027,201100,50629831,695,695,695,695,0
20231027,201000,50629831,695,695,695,695,0
20231027,200900,50629831,695,695,695,695,0
20231027,200800,50629831,695,695,695,695,0
20231027,200700,50629831,695,695,695,695,0
20231027,200600,50629831,695,695,695,695,0
20231027,200500,50629831,695,695,695,695,0
20231027,200400,50629831,695,695,695,695,0
20231027,200300,50629831,695,695,695,695,0
20231027,200200,50629831,695,695,695,695,0
20231027,200100,50629831,695,695,695,695,0
20231027,200000,50629831,695,695,695,695,0
20231027,195900,50629831,695,695,695,695,0
20231027,195800,50629831,695,695,695,695,0
20231027,195700,50629831,695,695,695,695,0
20231027,195600,50629831,695,695,695,695,0
20231027,195500,50629831,695,695,695,695,0
20231027,195400,50629831,695,695,695,695,0
20231027,195300,50629831,695,695,695,695,0
20231027,195200,50629831,695,695,695,695,0
20231027,195100,50629831,695,695,695,695,0
20231027,195000,50629831,695,695,695,695,0
20231027,194900,50629831,695,695,695,695,0
20231027,194800,50629831,695,695,695,695,0
20231027,194700,50629831,695,695,695,695,0
20231027,194600,50629831,695,695,695,695,771
20231027,194500,50629831,695,695,695,695,0
20231027,194400,50629831,695,695,695,695,0
20231027,194300,50629831,695,695,695,695,0
20231027,194200,50629831,695,695,695,695,0
20231027,194100,50629831,695,695,695,695,0
20231027,194000,50629831,695,695,695,695,0
20231027,193900,50629831,695,695,695,695,0
20231027,193800,50629831,695,695,695,695,0
20231027,193700,50629831,695,695,695,695,0
20231027,193600,50629831,695,695,695,695,0
20231027,193500,50629831,695,695,695,695,0
20231027,193400,50629831,695,695,695,695,0
20231027,193300,50629831,695,695,695,695,0
20231027,193200,50629831,695,695,695,695,0
20231027,193100,50629831,695,695,695,695,0
20231027,193000,50629831,695,695,695,695,0
20231027,192900,50629831,695,695,695,695,0
20231027,192800,50629831,695,695,695,695,0
20231027,192700,50629831,695,695,695,695,0
20231027,192600,50629831,695,695,695,695,0
20231027,192500,50629831,695,695,695,695,0
20231027,192400,50629831,695,695,695,695,0
20231027,192300,50629831,695,695,695,695,0
20231027,192200,50629831,695,695,695,695,0
20231027,192100,50629831,695,695,695,695,0
20231027,192000,50629831,695,695,695,695,0
20231027,191900,50629831,695,695,695,695,0
20231027,191800,50629831,695,695,695,695,0
20231027,191700,50629831,695,695,695,695,0
20231027,191600,50629831,695,695,695,695,771
20231027,191500,50629831,695,695,695,695,0
20231027,191400,50629831,695,695,695,695,0
20231027,191300,50629831,695,695,695,695,0
20231027,191200,50629831,695,695,695,695,0
20231027,191100,50629831,695,695,695,695,0
20231027,191000,50629831,695,695,695,695,0
20231027,190900,50629831,695,695,695,695,0
20231027,190800,50629831,695,695,695,695,0
20231027,190700,50629831,695,695,695,695,0
20231027,190600,50629831,695,695,695,695,0
20231027,190500,50629831,695,695,695,695,0
20231027,190400,50629831,695,695,695,695,0
20231027,190300,50629831,695,695,695,695,0
20231027,190200,50629831,695,695,695,695,0
20231027,190100,50629831,695,695,695,695,0
20231027,190000,50629831,695,695,695,695,0
20231027,185900,50629831,695,695,695,695,0
20231027,185800,50629831,695,695,695,695,0
20231027,185700,50629831,695,695,695,695,0
20231027,185600,50629831,695,695,695,695,0
20231027,185500,50629831,695,695,695,695,0
20231027,185400,50629831,695,695,695,695,0
20231027,185300,50629831,695,695,695,695,0
20231027,185200,50629831,695,695,695,695,0
20231027,185100,50629831,695,695,695,695,0
20231027,185000,50629831,695,695,695,695,0
20231027,184900,50629831,695,695,695,695,0
20231027,184800,50629831,695,695,695,695,0
20231027,184700,50629831,695,695,695,695,0
20231027,184600,50629831,695,695,695,695,771
20231027,184500,50629831,695,695,695,695,0
20231027,184400,50629831,695,695,695,695,0
20231027,184300,50629831,695,695,695,695,0
20231027,184200,50629831,695,695,695,695,0
20231027,184100,50629831,695,695,695,695,0
20231027,184000,50629831,695,695,695,695,0
20231027,183900,50629831,695,695,695,695,0
20231027,183800,50629831,695,695,695,695,0
20231027,183700,50629831,695,695,695,695,0
20231027,183600,50629831,695,695,695,695,0
20231027,183500,50629831,695,695,695,695,0
20231027,183400,50629831,695,695,695,695,0
20231027,183300,50629831,695,695,695,695,0
20231027,183200,50629831,695,695,695,695,0
20231027,183100,50629831,695,695,695,695,0
20231027,183000,50629831,695,695,695,695,0
20231027,182900,50629831,695,695,695,695,0
20231027,182800,50629831,695,695,695,695,0
20231027,182700,50629831,695,695,695,695,0
20231027,182600,50629831,695,695,695,695,0
20231027,182500,50629831,695,695,695,695,0
20231027,182400,50629831,695,695,695,695,0
20231027,182300,50629831,695,695,695,695,0
20231027,182200,50629831,695,695,695,695,0
20231027,182100,50629831,695,695,695,695,0
20231027,182000,50629831,695,695,695,695,0
20231027,181900,50629831,695,695,695,695,0
20231027,181800,50629831,695,695,695,695,0
20231027,181700,50629831,695,695,695,695,0
20231027,181600,50629831,695,695,695,695,771
20231027,181500,50629831,695,695,695,695,0
20231027,181400,50629831,695,695,695,695,0
20231027,181300,50629831,695,695,695,695,0
20231027,181200,50629831,695,695,695,695,0
20231027,181100,50629831,695,695,695,695,0
20231027,181000,50629831,695,695,695,695,0
20231027,180900,50629831,695,695,695,695,0
20231027,180800,50629831,695,695,695,695,0
20231027,180700,50629831,695,695,695,695,0
20231027,180600,50629831,695,695,695,695,0
20231027,180500,50629831,695,695,695,695,0
20231027,180400,50629831,695,695,695,695,0
20231027,180300,50629831,695,695,695,695,0
20231027,180200,50629831,695,695,695,695,0
20231027,180100,50629831,695,695,695,695,0
20231027,180000,50629831,695,695,695,695,0
20231027,175900,50629831,695,695,695,695,0
20231027,175800,50629831,695,695,695,695,0
20231027,175700,50629831,695,695,695,695,0
20231027,175600,50629831,695,695,695,695,0
20231027,175500,50629831,695,695,695,695,0
20231027,175400,50629831,695,695,695,695,0
20231027,175300,50629831,695,695,695,695,0
20231027,175200,50629831,695,695,695,695,0
20231027,175100,50629831,695,695,695,695,0
20231027,175000,50629831,695,695,695,695,0
20231027,174900,50629831,695,695,695,695,0
20231027,174800,50629831,695,695,695,695,0
20231027,174700,50629831,695,695,695,695,0
20231027,174600,50629831,695,695,695,695,771
20231027,174500,50629831,695,695,695,695,0
20231027,174400,50629831,695,695,695,695,0
20231027,174300,50629831,695,695,695,695,0
20231027,174200,50629831,695,695,695,695,0
20231027,174100,50629831,695,695,695,695,0
20231027,174000,50629831,695,695,695,695,0
20231027,173900,50629831,695,695,695,695,0
20231027,173800,50629831,695,695,695,695,0
20231027,173700,50629831,695,695,695,695,0
20231027,173600,50629831,695,695,695,695,0
20231027,173500,50629831,695,695,695,695,0
20231027,173400,50629831,695,695,695,695,0
20231027,173300,50629831,695,695,695,695,0
20231027,173200,50629831,695,695,695,695,0
20231027,173100,50629831,695,695,695,695,0
20231027,173000,50629831,695,695,695,695,0
20231027,172900,50629831,695,695,695,695,0
20231027,172800,50629831,695,695,695,695,0
20231027,172700,50629831,695,695,695,695,0
20231027,172600,50629831,695,695,695,695,0
20231027,172500,50629831,695,695,695,695,0
20231027,172400,50629831,695,695,695,695,0
20231027,172300,50629831,695,695,695,695,0
20231027,172200,50629831,695,695,695,695,0
20231027,172100,50629831,695,695,695,695,0
20231027,172000,50629831,695,695,695,695,0
20231027,171900,50629831,695,695,695,695,0
20231027,171800,50629831,695,695,695,695,0
20231027,171700,50629831,695,695,695,695,0
20231027,171600,50629831,695,695,695,695,771
20231027,171500,50629831,695,695,695,695,0
20231027,171400,50629831,695,695,695,695,0
20231027,171300,50629831,695,695,695,695,0
20231027,171200,50629831,695,695,695,695,0
20231027,171100,50629831,695,695,695,695,0
20231027,171000,50629831,695,695,695,695,0
20231027,170900,50629831,695,695,695,695,0
20231027,170800,50629831,695,695,695,695,0
20231027,170700,50629831,695,695,695,695,0
20231027,170600,50629831,695,695,695,695,0
20231027,170500,50629831,695,695,695,695,0
20231027,170400,50629831,695,695,695,695,0
20231027,170300,50629831,695,695,695,695,0
20231027,170200,50629831,695,695,695,695,0
20231027,170100,50629831,695,695,695,695,0
20231027,170000,50629831,695,695,695,695,0
20231027,165900,50629831,695,695,695,695,0
20231027,165800,50629831,695,695,695,695,0
20231027,165700,50629831,695,695,695,695,0
20231027,165600,50629831,695,695,695,695,0
20231027,165500,50629831,695,695,695,695,0
20231027,165400,50629831,695,695,695,695,0
20231027,165300,50629831,695,695,695,695,0
20231027,165200,50629831,695,695,695,695,0
20231027,165100,50629831,695,695,695,695,0
20231027,165000,50629831,695,695,695,695,0
20231027,164900,50629831,695,695,695,695,0
20231027,164800,50629831,695,695,695,695,0
20231027,164700,50629831,695,695,695,695,0
20231027,164600,50629831,695,695,695,695,771
20231027,164500,50629831,695,695,695,695,0
20231027,164400,50629831,695,695,695,695,0
20231027,164300,50629831,695,695,695,695,0
20231027,164200,50629831,695,695,695,695,0
20231027,164100,50629831,695,695,695,695,0
20231027,164000,50629831,695,695,695,695,0
20231027,163900,50629831,695,695,695,695,0
20231027,163800,50629831,695,695,695,695,0
20231027,163700,50629831,695,695,695,695,0
20231027,163600,50629831,695,695,695,695,0
20231027,163500,50629831,695,695,695,695,0
20231027,163400,50629831,695,695,695,695,0
20231027,163300,50629831,695,695,695,695,0
20231027,163200,50629831,695,695,695,695,0
20231027,163100,50629831,695,695,695,695,0
20231027,163000,50629831,695,695,695,695,0
20231027,162900,50629831,695,695,695,695,0
20231027,162800,50629831,695,695,695,695,0
20231027,162700,50629831,695,695,695,695,0
20231027,162600,50629831,695,695,695,695,0
20231027,162500,50629831,695,695,695,695,0
20231027,162400,50629831,695,695,695,695,0
20231027,162300,50629831,695,695,695,695,0
20231027,162200,50629831,695,695,695,695,0
20231027,162100,50629831,695,695,695,695,0
20231027,162000,50629831,695,695,695,695,0
20231027,161900,50629831,695,695,695,695,0
20231027,161800,50629831,695,695,695,695,0
20231027,161700,50629831,695,695,695,695,0
20231027,161600,50629831,695,695,695,695,771
20231027,161500,50629831,695,695,695,695,0
20231027,161400,50629831,695,695,695,695,0
20231027,161300,50629831,695,695,695,695,0
20231027,161200,50629831,695,695,695,695,0
20231027,161100,50629831,695,695,695,695,0
20231027,161000,50629831,695,695,695,695,0
20231027,160900,50629831,695,695,695,695,0
20231027,160800,50629831,695,695,695,695,0
20231027,160700,50629831,695,695,695,695,0
20231027,160600,50629831,695,695,695,695,0
20231027,160500,50629831,695,695,695,695,0
20231027,160400,50629831,695,695,695,695,0
20231027,160300,50629831,695,695,695,695,0
20231027,160200,50629831,695,695,695,695,0
20231027,160100,50629831,695,695,695,695,0
20231027,160000,50629831,695,695,695,695,0
20231027,155900,50629831,695,695,695,695,0
20231027,155800,50629831,695,695,695,695,0
20231027,155700,50629831,695,695,695,695,0
20231027,155600,50629831,695,695,695,695,0
20231027,155500,50629831,695,695,695,695,0
20231027,155400,50629831,695,695,695,695,0
20231027,155300,50629831,695,695,695,695,0
20231027,155200,50629831,695,695,695,695,0
20231027,155100,50629831,695,695,695,695,0
20231027,155000,50629831,695,695,695,695,0
20231027,154900,50629831,695,695,695,695,0
20231027,154800,50629831,695,695,695,695,0
20231027,154700,50629831,695,695,695,695,0
20231027,154600,50629831,695,695,695,695,771
20231027,154500,50629831,695,695,695,695,0
20231027,154400,50629831,695,695,695,695,0
20231027,154300,50629831,695,695,695,695,0
20231027,154200,50629831,695,695,695,695,0
20231027,154100,50629831,695,695,695,695,0
20231027,154000,50629831,695,695,695,695,0
20231027,153900,50629831,695,695,695,695,0
20231027,153800,50629831,695,695,695,695,0
20231027,153700,50629831,695,695,695,695,0
20231027,153600,50629831,695,695,695,695,0
20231027,153500,50629831,695,695,695,695,0
20231027,153400,50629831,695,695,695,695,0
20231027,153300,50629831,695,695,695,695,0
20231027,153200,50629831,695,695,695,695,0
20231027,153100,50629831,695,695,695,695,0
20231027,153000,50629831,695,695,695,695,771
20231027,152900,50093986,695,695,695,695,0
20231027,152800,50093986,695,695,695,695,0
20231027,152700,50093986,695,695,695,695,0
20231027,152600,50093986,695,695,695,695,0
20231027,152500,50093986,695,695,695,695,0
20231027,152400,50093986,695,695,695,695,0
20231027,152300,50093986,695,695,695,695,0
20231027,152200,50093986,695,695,695,695,0
20231027,152100,50093986,695,695,695,695,0
20231027,152000,50093986,695,695,695,695,0
20231027,151900,50093986,695,695,695,695,0
20231027,151800,50093986,695,695,695,695,0
20231027,151700,50093986,695,693,695,693,150
20231027,151600,49989824,691,690,694,690,104
20231027,151500,49918057,694,694,694,690,202
20231027,151400,49778669,690,690,690,690,550
20231027,151300,49399169,694,691,694,691,70
20231027,151200,49350787,691,691,691,691,0
20231027,151100,49350787,691,691,691,691,0
20231027,151000,49350787,691,694,694,691,41
20231027,150900,49322453,692,692,692,692,20
20231027,150800,49308613,694,694,694,694,0
20231027,150700,49308613,694,694,694,694,0
20231027,150600,49308613,694,694,694,694,0
20231027,150500,49308613,694,694,694,694,1
20231027,150400,49307919,691,691,691,691,0
20231027,150300,49307919,691,691,691,691,10
20231027,150200,49301009,695,695,695,695,0
20231027,150100,49301009,695,695,695,695,0
20231027,150000,49301009,695,695,695,695,0
20231027,145900,49301009,695,695,695,695,0
20231027,145800,49301009,695,695,695,695,0
20231027,145700,49301009,695,695,695,695,0
20231027,145600,49301009,695,695,695,695,0
20231027,145500,49301009,695,695,695,695,0
20231027,145400,49301009,695,695,695,695,0
20231027,145300,49301009,695,695,695,695,0
20231027,145200,49301009,695,695,695,695,0
20231027,145100,49301009,695,695,695,695,0
20231027,145000,49301009,695,695,695,695,0
20231027,144900,49301009,695,695,695,695,3
20231027,144800,49298924,696,693,696,693,1003
20231027,144700,48603064,693,693,693,693,0
20231027,144600,48603064,693,690,693,690,2000
20231027,144500,47221224,690,690,690,690,1000
20231027,144400,46531224,690,689,690,689,2000
20231027,144300,45153050,689,689,689,689,500
20231027,144200,44808550,689,689,689,689,1500
20231027,144100,43775050,689,689,689,689,1572
20231027,144000,42691942,689,689,689,689,100
20231027,143900,42623042,689,689,689,689,0
20231027,143800,42623042,689,689,689,689,4
20231027,143700,42620286,690,690,690,690,0
20231027,143600,42620286,690,690,690,690,38
20231027,143500,42594066,690,690,690,690,0
20231027,143400,42594066,690,687,690,687,18
20231027,143300,42581657,690,690,690,690,0
20231027,143200,42581657,690,690,690,690,0
20231027,143100,42581657,690,690,690,690,0
20231027,143000,42581657,690,690,690,690,0
20231027,142900,42581657,690,690,690,690,72
20231027,142800,42531977,687,687,687,687,0
20231027,142700,42531977,687,687,687,687,0
20231027,142600,42531977,687,687,687,687,0
20231027,142500,42531977,687,687,687,687,0
20231027,142400,42531977,687,687,687,687,0
20231027,142300,42531977,687,687,687,687,0
20231027,142200,42531977,687,687,687,687,0
20231027,142100,42531977,687,687,687,687,0
20231027,142000,42531977,687,687,687,687,829
20231027,141900,41962454,687,687,687,687,0
20231027,141800,41962454,687,687,687,687,0
20231027,141700,41962454,687,687,687,687,0
20231027,141600,41962454,687,687,687,687,0
20231027,141500,41962454,687,687,687,687,0
20231027,141400,41962454,687,687,687,687,0
20231027,141300,41962454,687,687,687,687,0
20231027,141200,41962454,687,688,688,687,1748
20231027,141100,40760397,688,688,688,688,0
20231027,141000,40760397,688,688,688,688,0
20231027,140900,40760397,688,688,688,688,0
20231027,140800,40760397,688,688,688,688,281
20231027,140700,40567069,688,688,688,688,0
20231027,140600,40567069,688,688,688,688,0
20231027,140500,40567069,688,688,688,688,0
20231027,140400,40567069,688,688,688,688,377
20231027,140300,40307693,691,691,691,691,0
20231027,140200,40307693,691,691,691,691,0
20231027,140100,40307693,691,691,691,691,0
20231027,140000,40307693,691,691,691,691,0
20231027,135900,40307693,691,691,691,691,1
20231027,135800,40307002,691,691,691,691,0
20231027,135700,40307002,691,691,691,691,11
20231027,135600,40299401,691,691,691,691,0
20231027,135500,40299401,691,691,691,691,0
20231027,135400,40299401,691,691,691,691,0
20231027,135300,40299401,691,691,691,691,0
20231027,135200,40299401,691,691,691,691,0
20231027,135100,40299401,691,691,691,691,200
20231027,135000,40161201,691,691,691,691,0
20231027,134900,40161201,691,691,691,691,2
20231027,134800,40159819,691,691,691,691,0
20231027,134700,40159819,691,691,691,691,0
20231027,134600,40159819,691,691,691,691,0
20231027,134500,40159819,691,691,691,691,0
20231027,134400,40159819,691,691,691,691,0
20231027,134300,40159819,691,691,691,691,0
20231027,134200,40159819,691,691,691,691,0
20231027,134100,40159819,691,691,691,691,0
20231027,134000,40159819,691,691,691,691,0
20231027,133900,40159819,691,691,691,691,0
20231027,133800,40159819,691,691,691,691,0
20231027,133700,40159819,691,691,691,691,3
20231027,133600,40157746,691,691,691,691,1
20231027,133500,40157055,690,690,690,690,4
20231027,133400,40154295,691,691,691,691,0
20231027,133300,40154295,691,691,691,691,0
20231027,133200,40154295,691,691,691,691,130
20231027,133100,40064465,691,691,691,691,1
20231027,133000,40063774,689,689,689,689,0
20231027,132900,40063774,689,689,689,689,7
20231027,132800,40058951,687,687,687,687,332
20231027,132700,39830867,692,692,692,692,81
20231027,132600,39774815,693,693,693,693,120
20231027,132500,39691655,695,695,695,695,0
20231027,132400,39691655,695,691,695,691,89
20231027,132300,39630152,691,691,691,691,1
20231027,132200,39629461,692,692,692,692,120
20231027,132100,39546421,687,692,692,687,2542
20231027,132000,37799467,687,688,688,687,2000
20231027,131900,36425203,688,689,689,688,423
20231027,131800,36134151,689,689,689,689,5
20231027,131700,36130706,690,692,693,690,4786
20231027,131600,32823608,693,693,693,693,113
20231027,131500,32745299,693,693,693,693,1000
20231027,131400,32052299,693,693,693,693,7
20231027,131300,32047448,693,693,693,693,0
20231027,131200,32047448,693,693,693,693,10
20231027,131100,32040518,693,693,693,693,107
20231027,131000,31966367,692,692,692,692,0
20231027,130900,31966367,692,692,692,692,2
20231027,130800,31964983,692,692,692,692,0
20231027,130700,31964983,692,692,692,692,42
20231027,130600,31935919,692,692,692,692,120
20231027,130500,31852879,693,693,693,693,0
20231027,130400,31852879,693,693,693,693,120
20231027,130300,31769719,693,693,693,693,0
20231027,130200,31769719,693,693,693,693,120
20231027,130100,31686559,693,693,693,693,125
20231027,130000,31599934,693,693,693,693,0
20231027,125900,31599934,693,693,693,693,19
20231027,125800,31586767,696,694,696,694,11
20231027,125700,31579124,694,695,696,694,25
20231027,125600,31561765,691,695,695,691,305
20231027,125500,31350730,696,696,696,696,0
20231027,125400,31350730,696,694,696,694,123
20231027,125300,31265126,693,693,693,693,0
20231027,125200,31265126,693,694,694,693,24
20231027,125100,31248474,696,696,696,696,0
20231027,125000,31248474,696,696,696,696,0
20231027,124900,31248474,696,696,696,696,0
20231027,124800,31248474,696,696,696,696,0
20231027,124700,31248474,696,696,696,696,0
20231027,124600,31248474,696,696,696,696,0
20231027,124500,31248474,696,696,696,696,0
20231027,124400,31248474,696,696,696,696,0
20231027,124300,31248474,696,696,696,696,0
20231027,124200,31248474,696,696,696,696,0
20231027,124100,31248474,696,696,696,696,0
20231027,124000,31248474,696,696,696,696,0
20231027,123900,31248474,696,696,696,696,0
20231027,123800,31248474,696,696,696,696,0
20231027,123700,31248474,696,696,696,696,0
20231027,123600,31248474,696,696,696,696,0
20231027,123500,31248474,696,694,696,694,5
20231027,123400,31245002,694,694,694,694,0
20231027,123300,31245002,694,694,694,694,700
20231027,123200,30759202,694,694,694,694,48
20231027,123100,30725890,694,694,694,694,0
20231027,123000,30725890,694,693,694,693,35
20231027,122900,30701615,694,694,694,694,5
20231027,122800,30698145,693,693,693,693,12
20231027,122700,30689829,693,693,693,693,0
20231027,122600,30689829,693,693,693,693,0
20231027,122500,30689829,693,693,693,693,0
20231027,122400,30689829,693,693,693,693,0
20231027,122300,30689829,693,693,693,693,0
20231027,122200,30689829,693,693,693,693,2
20231027,122100,30688443,693,693,693,693,0
20231027,122000,30688443,693,693,693,693,0
20231027,121900,30688443,693,693,693,693,17
20231027,121800,30676662,693,693,693,693,1
20231027,121700,30675969,692,692,692,692,0
20231027,121600,30675969,692,692,692,692,0
20231027,121500,30675969,692,692,692,692,0
20231027,121400,30675969,692,692,692,692,0
20231027,121300,30675969,692,692,692,692,0
20231027,121200,30675969,692,692,692,692,209
20231027,121100,30531341,692,692,692,692,0
20231027,121000,30531341,692,692,692,692,0
20231027,120900,30531341,692,692,692,692,0
20231027,120800,30531341,692,692,692,692,0
20231027,120700,30531341,692,692,692,692,0
20231027,120600,30531341,692,692,692,692,0
20231027,120500,30531341,692,692,692,692,0
20231027,120400,30531341,692,692,692,692,0
20231027,120300,30531341,692,692,692,692,0
20231027,120200,30531341,692,692,692,692,0
20231027,120100,30531341,692,692,692,692,0
20231027,120000,30531341,692,692,692,692,0
20231027,115900,30531341,692,692,692,692,0
20231027,115800,30531341,692,692,692,692,0
20231027,115700,30531341,692,692,692,692,6
20231027,115600,30527189,692,692,692,692,0
20231027,115500,30527189,692,692,692,692,0
20231027,115400,30527189,692,692,692,692,0
20231027,115300,30527189,692,692,692,692,0
20231027,115200,30527189,692,692,692,692,0
20231027,115100,30527189,692,692,692,692,0
20231027,115000,30527189,692,692,692,692,0
20231027,114900,30527189,692,692,692,692,605
20231027,114800,30108529,693,693,693,693,0
20231027,114700,30108529,693,693,693,693,24
20231027,114600,30091897,693,694,694,693,2
20231027,114500,30090510,692,692,692,692,527
20231027,114400,29725826,692,692,692,692,0
20231027,114300,29725826,692,692,692,692,0
20231027,114200,29725826,692,692,692,692,1
20231027,114100,29725134,692,692,692,692,0
20231027,114000,29725134,692,692,692,692,200
20231027,113900,29586734,691,691,691,691,0
20231027,113800,29586734,691,691,691,691,0
20231027,113700,29586734,691,691,691,691,14
20231027,113600,29577060,691,691,691,691,0
20231027,113500,29577060,691,691,691,691,0
20231027,113400,29577060,691,691,691,691,0
20231027,113300,29577060,691,691,691,691,1
20231027,113200,29576369,691,691,691,691,0
20231027,113100,29576369,691,691,691,691,0
20231027,113000,29576369,691,691,691,691,0
20231027,112900,29576369,691,691,691,691,0
20231027,112800,29576369,691,691,691,691,0
20231027,112700,29576369,691,691,691,691,0
20231027,112600,29576369,691,691,691,691,0
20231027,112500,29576369,691,691,691,691,0
20231027,112400,29576369,691,691,691,691,173
20231027,112300,29456826,691,691,691,691,2651
20231027,112200,27624985,691,691,691,691,0
20231027,112100,27624985,691,691,691,691,0
20231027,112000,27624985,691,691,691,691,0
20231027,111900,27624985,691,691,691,691,10
20231027,111800,27618075,691,691,691,691,168
20231027,111700,27501987,691,691,691,691,0
20231027,111600,27501987,691,691,691,691,0
20231027,111500,27501987,691,691,691,691,3001
20231027,111400,25428296,691,691,691,691,0
20231027,111300,25428296,691,691,691,691,0
20231027,111200,25428296,691,691,691,691,0
20231027,111100,25428296,691,691,691,691,0
20231027,111000,25428296,691,691,691,691,50
20231027,110900,25393746,691,691,691,691,0
20231027,110800,25393746,691,691,691,691,0
20231027,110700,25393746,691,691,691,691,0
20231027,110600,25393746,691,691,691,691,0
20231027,110500,25393746,691,691,691,691,741
20231027,110400,24881715,691,691,691,691,0
20231027,110300,24881715,691,691,691,691,0
20231027,110200,24881715,691,691,691,691,4072
20231027,110100,22067963,692,692,692,692,0
20231027,110000,22067963,692,692,692,692,0
20231027,105900,22067963,692,692,692,692,200
20231027,105800,21929563,692,692,692,692,1
20231027,105700,21928871,692,692,692,692,71
20231027,105600,21879739,692,692,692,692,700
20231027,105500,21395339,691,691,691,691,3
20231027,105400,21393266,692,692,692,692,0
20231027,105300,21393266,692,692,692,692,0
20231027,105200,21393266,692,692,692,692,1
20231027,105100,21392574,692,692,692,692,1
20231027,105000,21391882,691,691,691,691,0
20231027,104900,21391882,691,691,691,691,1063
20231027,104800,20657349,691,691,691,691,0
20231027,104700,20657349,691,691,691,691,71
20231027,104600,20608288,691,690,691,690,288
20231027,104500,20409567,690,690,690,690,0
20231027,104400,20409567,690,687,690,687,8
20231027,104300,20404065,687,687,687,687,3
20231027,104200,20402004,684,684,684,684,24
20231027,104100,20385588,685,685,685,685,545
20231027,104000,20012263,685,685,685,685,100
20231027,103900,19943763,685,688,688,685,543
20231027,103800,19571580,690,690,690,690,0
20231027,103700,19571580,690,690,690,690,0
20231027,103600,19571580,690,690,690,690,5
20231027,103500,19568130,690,690,690,690,0
20231027,103400,19568130,690,690,690,690,0
20231027,103300,19568130,690,690,690,690,44
20231027,103200,19537770,690,690,690,690,0
20231027,103100,19537770,690,690,690,690,0
20231027,103000,19537770,690,690,690,690,0
20231027,102900,19537770,690,690,690,690,1
20231027,102800,19537080,688,688,688,688,27
20231027,102700,19518504,688,688,688,688,10
20231027,102600,19511624,690,688,690,688,70
20231027,102500,19463406,689,689,689,689,0
20231027,102400,19463406,689,688,689,688,50
20231027,102300,19428996,688,688,688,688,0
20231027,102200,19428996,688,688,688,688,0
20231027,102100,19428996,688,688,688,688,938
20231027,102000,18783652,687,687,687,687,80
20231027,101900,18728692,688,688,688,688,0
20231027,101800,18728692,688,688,688,688,1011
20231027,101700,18033124,688,686,688,686,509
20231027,101600,17683228,686,686,686,686,60
20231027,101500,17642068,686,686,686,686,2205
20231027,101400,16129438,685,685,685,685,0
20231027,101300,16129438,685,686,686,685,2028
20231027,101200,14739258,686,686,686,686,0
20231027,101100,14739258,686,686,686,686,5
20231027,101000,14735828,686,686,686,686,0
20231027,100900,14735828,686,686,686,686,50
20231027,100800,14701528,685,685,685,685,0
20231027,100700,14701528,685,685,685,685,0
20231027,100600,14701528,685,685,685,685,463
20231027,100500,14384373,686,686,686,686,0
20231027,100400,14384373,686,686,686,686,5
20231027,100300,14380943,686,686,686,686,3
20231027,100200,14378885,685,686,686,685,852
20231027,100100,13795208,686,686,686,686,0
20231027,100000,13795208,686,686,686,686,0
20231027,095900,13795208,686,686,686,686,1
20231027,095800,13794522,686,685,686,685,1890
20231027,095700,12499870,684,684,684,684,0
20231027,095600,12499870,684,684,684,684,0
20231027,095500,12499870,684,684,684,684,0
20231027,095400,12499870,684,684,684,684,12
20231027,095300,12491662,685,685,685,685,79
20231027,095200,12437547,681,681,681,681,0
20231027,095100,12437547,681,681,681,681,0
20231027,095000,12437547,681,681,681,681,10
20231027,094900,12430737,680,680,680,680,0
20231027,094800,12430737,680,680,680,680,0
20231027,094700,12430737,680,680,680,680,0
20231027,094600,12430737,680,680,680,680,0
20231027,094500,12430737,680,680,680,680,0
20231027,094400,12430737,680,680,680,680,0
20231027,094300,12430737,680,681,681,680,38
20231027,094200,12404868,681,681,681,681,0
20231027,094100,12404868,681,681,681,681,2203
20231027,094000,10904625,681,681,681,681,0
20231027,093900,10904625,681,681,681,681,0
20231027,093800,10904625,681,681,681,681,0
20231027,093700,10904625,681,683,683,681,600
20231027,093600,10495368,685,685,685,685,0
20231027,093500,10495368,685,685,685,685,100
20231027,093400,10426868,685,685,685,685,3
20231027,093300,10424813,685,685,685,685,22
20231027,093200,10409743,685,685,685,685,0
20231027,093100,10409743,685,685,685,685,0
20231027,093000,10409743,685,685,685,685,0
20231027,092900,10409743,685,685,685,685,1
20231027,092800,10409058,682,682,682,682,0
20231027,092700,10409058,682,683,683,682,1300
20231027,092600,9522145,683,683,683,683,5
20231027,092500,9518730,683,683,683,683,740
20231027,092400,9013310,683,683,683,683,1757
20231027,092300,7813279,683,686,686,683,2933
20231027,092200,5803496,687,687,687,687,0
20231027,092100,5803496,687,687,687,687,0
20231027,092000,5803496,687,687,687,687,3
20231027,091900,5801435,687,687,687,687,0
20231027,091800,5801435,687,687,687,687,4
20231027,091700,5798687,686,686,686,686,28
20231027,091600,5779479,687,687,687,687,0
20231027,091500,5779479,687,686,687,686,110
20231027,091400,5703979,687,684,687,684,200
20231027,091300,5567071,682,682,682,682,20
20231027,091200,5553431,682,684,684,682,1050
20231027,091100,4836724,684,687,687,684,343
20231027,091000,4601405,689,693,696,689,51
20231027,090900,4566033,687,687,697,687,1880
20231027,090800,3266383,687,688,695,687,1817
20231027,090700,2010325,692,692,692,692,28
20231027,090600,1990949,690,690,690,690,100
20231027,090500,1921949,690,689,690,687,1014
20231027,090400,1225290,695,695,695,695,0
20231027,090300,1225290,695,695,695,695,100
20231027,090200,1155790,697,687,697,686,424
20231027,090100,862551,687,682,687,681,62
20231027,090000,820125,675,675,675,675,1215