KissMeData/007120/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,184600,40022432,1076,1076,1076,1076,1566
20231027,184500,40022432,1076,1076,1076,1076,0
20231027,184400,40022432,1076,1076,1076,1076,0
20231027,184300,40022432,1076,1076,1076,1076,0
20231027,184200,40022432,1076,1076,1076,1076,0
20231027,184100,40022432,1076,1076,1076,1076,0
20231027,184000,40022432,1076,1076,1076,1076,0
20231027,183900,40022432,1076,1076,1076,1076,0
20231027,183800,40022432,1076,1076,1076,1076,0
20231027,183700,40022432,1076,1076,1076,1076,0
20231027,183600,40022432,1076,1076,1076,1076,0
20231027,183500,40022432,1076,1076,1076,1076,0
20231027,183400,40022432,1076,1076,1076,1076,0
20231027,183300,40022432,1076,1076,1076,1076,0
20231027,183200,40022432,1076,1076,1076,1076,0
20231027,183100,40022432,1076,1076,1076,1076,0
20231027,183000,40022432,1076,1076,1076,1076,0
20231027,182900,40022432,1076,1076,1076,1076,0
20231027,182800,40022432,1076,1076,1076,1076,0
20231027,182700,40022432,1076,1076,1076,1076,0
20231027,182600,40022432,1076,1076,1076,1076,0
20231027,182500,40022432,1076,1076,1076,1076,0
20231027,182400,40022432,1076,1076,1076,1076,0
20231027,182300,40022432,1076,1076,1076,1076,0
20231027,182200,40022432,1076,1076,1076,1076,0
20231027,182100,40022432,1076,1076,1076,1076,0
20231027,182000,40022432,1076,1076,1076,1076,0
20231027,181900,40022432,1076,1076,1076,1076,0
20231027,181800,40022432,1076,1076,1076,1076,0
20231027,181700,40022432,1076,1076,1076,1076,0
20231027,181600,40022432,1076,1076,1076,1076,1566
20231027,181500,40022432,1076,1076,1076,1076,0
20231027,181400,40022432,1076,1076,1076,1076,0
20231027,181300,40022432,1076,1076,1076,1076,0
20231027,181200,40022432,1076,1076,1076,1076,0
20231027,181100,40022432,1076,1076,1076,1076,0
20231027,181000,40022432,1076,1076,1076,1076,0
20231027,180900,40022432,1076,1076,1076,1076,0
20231027,180800,40022432,1076,1076,1076,1076,0
20231027,180700,40022432,1076,1076,1076,1076,0
20231027,180600,40022432,1076,1076,1076,1076,0
20231027,180500,40022432,1076,1076,1076,1076,0
20231027,180400,40022432,1076,1076,1076,1076,0
20231027,180300,40022432,1076,1076,1076,1076,0
20231027,180200,40022432,1076,1076,1076,1076,0
20231027,180100,40022432,1076,1076,1076,1076,0
20231027,180000,40022432,1076,1076,1076,1076,0
20231027,175900,40022432,1076,1076,1076,1076,0
20231027,175800,40022432,1076,1076,1076,1076,0
20231027,175700,40022432,1076,1076,1076,1076,0
20231027,175600,40022432,1076,1076,1076,1076,0
20231027,175500,40022432,1076,1076,1076,1076,0
20231027,175400,40022432,1076,1076,1076,1076,0
20231027,175300,40022432,1076,1076,1076,1076,0
20231027,175200,40022432,1076,1076,1076,1076,0
20231027,175100,40022432,1076,1076,1076,1076,0
20231027,175000,40022432,1076,1076,1076,1076,0
20231027,174900,40022432,1076,1076,1076,1076,0
20231027,174800,40022432,1076,1076,1076,1076,0
20231027,174700,40022432,1076,1076,1076,1076,0
20231027,174600,40022432,1076,1076,1076,1076,1566
20231027,174500,40022432,1076,1076,1076,1076,0
20231027,174400,40022432,1076,1076,1076,1076,0
20231027,174300,40022432,1076,1076,1076,1076,0
20231027,174200,40022432,1076,1076,1076,1076,0
20231027,174100,40022432,1076,1076,1076,1076,0
20231027,174000,40022432,1076,1076,1076,1076,0
20231027,173900,40022432,1076,1076,1076,1076,0
20231027,173800,40022432,1076,1076,1076,1076,0
20231027,173700,40022432,1076,1076,1076,1076,0
20231027,173600,40022432,1076,1076,1076,1076,0
20231027,173500,40022432,1076,1076,1076,1076,0
20231027,173400,40022432,1076,1076,1076,1076,0
20231027,173300,40022432,1076,1076,1076,1076,0
20231027,173200,40022432,1076,1076,1076,1076,0
20231027,173100,40022432,1076,1076,1076,1076,0
20231027,173000,40022432,1076,1076,1076,1076,0
20231027,172900,40022432,1076,1076,1076,1076,0
20231027,172800,40022432,1076,1076,1076,1076,0
20231027,172700,40022432,1076,1076,1076,1076,0
20231027,172600,40022432,1076,1076,1076,1076,0
20231027,172500,40022432,1076,1076,1076,1076,0
20231027,172400,40022432,1076,1076,1076,1076,0
20231027,172300,40022432,1076,1076,1076,1076,0
20231027,172200,40022432,1076,1076,1076,1076,0
20231027,172100,40022432,1076,1076,1076,1076,0
20231027,172000,40022432,1076,1076,1076,1076,0
20231027,171900,40022432,1076,1076,1076,1076,0
20231027,171800,40022432,1076,1076,1076,1076,0
20231027,171700,40022432,1076,1076,1076,1076,0
20231027,171600,40022432,1076,1076,1076,1076,1566
20231027,171500,40022432,1076,1076,1076,1076,0
20231027,171400,40022432,1076,1076,1076,1076,0
20231027,171300,40022432,1076,1076,1076,1076,0
20231027,171200,40022432,1076,1076,1076,1076,0
20231027,171100,40022432,1076,1076,1076,1076,0
20231027,171000,40022432,1076,1076,1076,1076,0
20231027,170900,40022432,1076,1076,1076,1076,0
20231027,170800,40022432,1076,1076,1076,1076,0
20231027,170700,40022432,1076,1076,1076,1076,0
20231027,170600,40022432,1076,1076,1076,1076,0
20231027,170500,40022432,1076,1076,1076,1076,0
20231027,170400,40022432,1076,1076,1076,1076,0
20231027,170300,40022432,1076,1076,1076,1076,0
20231027,170200,40022432,1076,1076,1076,1076,0
20231027,170100,40022432,1076,1076,1076,1076,0
20231027,170000,40022432,1076,1076,1076,1076,0
20231027,165900,40022432,1076,1076,1076,1076,0
20231027,165800,40022432,1076,1076,1076,1076,0
20231027,165700,40022432,1076,1076,1076,1076,0
20231027,165600,40022432,1076,1076,1076,1076,0
20231027,165500,40022432,1076,1076,1076,1076,0
20231027,165400,40022432,1076,1076,1076,1076,0
20231027,165300,40022432,1076,1076,1076,1076,0
20231027,165200,40022432,1076,1076,1076,1076,0
20231027,165100,40022432,1076,1076,1076,1076,0
20231027,165000,40022432,1076,1076,1076,1076,0
20231027,164900,40022432,1076,1076,1076,1076,0
20231027,164800,40022432,1076,1076,1076,1076,0
20231027,164700,40022432,1076,1076,1076,1076,0
20231027,164600,40022432,1076,1076,1076,1076,1566
20231027,164500,40022432,1076,1076,1076,1076,0
20231027,164400,40022432,1076,1076,1076,1076,0
20231027,164300,40022432,1076,1076,1076,1076,0
20231027,164200,40022432,1076,1076,1076,1076,0
20231027,164100,40022432,1076,1076,1076,1076,0
20231027,164000,40022432,1076,1076,1076,1076,0
20231027,163900,40022432,1076,1076,1076,1076,0
20231027,163800,40022432,1076,1076,1076,1076,0
20231027,163700,40022432,1076,1076,1076,1076,0
20231027,163600,40022432,1076,1076,1076,1076,0
20231027,163500,40022432,1076,1076,1076,1076,0
20231027,163400,40022432,1076,1076,1076,1076,0
20231027,163300,40022432,1076,1076,1076,1076,0
20231027,163200,40022432,1076,1076,1076,1076,0
20231027,163100,40022432,1076,1076,1076,1076,0
20231027,163000,40022432,1076,1076,1076,1076,0
20231027,162900,40022432,1076,1076,1076,1076,0
20231027,162800,40022432,1076,1076,1076,1076,0
20231027,162700,40022432,1076,1076,1076,1076,0
20231027,162600,40022432,1076,1076,1076,1076,0
20231027,162500,40022432,1076,1076,1076,1076,0
20231027,162400,40022432,1076,1076,1076,1076,0
20231027,162300,40022432,1076,1076,1076,1076,0
20231027,162200,40022432,1076,1076,1076,1076,0
20231027,162100,40022432,1076,1076,1076,1076,0
20231027,162000,40022432,1076,1076,1076,1076,0
20231027,161900,40022432,1076,1076,1076,1076,0
20231027,161800,40022432,1076,1076,1076,1076,0
20231027,161700,40022432,1076,1076,1076,1076,0
20231027,161600,40022432,1076,1076,1076,1076,1566
20231027,161500,40022432,1076,1076,1076,1076,0
20231027,161400,40022432,1076,1076,1076,1076,0
20231027,161300,40022432,1076,1076,1076,1076,0
20231027,161200,40022432,1076,1076,1076,1076,0
20231027,161100,40022432,1076,1076,1076,1076,0
20231027,161000,40022432,1076,1076,1076,1076,0
20231027,160900,40022432,1076,1076,1076,1076,0
20231027,160800,40022432,1076,1076,1076,1076,0
20231027,160700,40022432,1076,1076,1076,1076,0
20231027,160600,40022432,1076,1076,1076,1076,0
20231027,160500,40022432,1076,1076,1076,1076,0
20231027,160400,40022432,1076,1076,1076,1076,0
20231027,160300,40022432,1076,1076,1076,1076,0
20231027,160200,40022432,1076,1076,1076,1076,0
20231027,160100,40022432,1076,1076,1076,1076,0
20231027,160000,40022432,1076,1076,1076,1076,0
20231027,155900,40022432,1076,1076,1076,1076,0
20231027,155800,40022432,1076,1076,1076,1076,0
20231027,155700,40022432,1076,1076,1076,1076,0
20231027,155600,40022432,1076,1076,1076,1076,0
20231027,155500,40022432,1076,1076,1076,1076,0
20231027,155400,40022432,1076,1076,1076,1076,0
20231027,155300,40022432,1076,1076,1076,1076,0
20231027,155200,40022432,1076,1076,1076,1076,0
20231027,155100,40022432,1076,1076,1076,1076,0
20231027,155000,40022432,1076,1076,1076,1076,0
20231027,154900,40022432,1076,1076,1076,1076,0
20231027,154800,40022432,1076,1076,1076,1076,0
20231027,154700,40022432,1076,1076,1076,1076,0
20231027,154600,40022432,1076,1076,1076,1076,1566
20231027,154500,40022432,1076,1076,1076,1076,0
20231027,154400,40022432,1076,1076,1076,1076,0
20231027,154300,40022432,1076,1076,1076,1076,0
20231027,154200,40022432,1076,1076,1076,1076,0
20231027,154100,40022432,1076,1076,1076,1076,0
20231027,154000,40022432,1076,1076,1076,1076,0
20231027,153900,40022432,1076,1076,1076,1076,0
20231027,153800,40022432,1076,1076,1076,1076,0
20231027,153700,40022432,1076,1076,1076,1076,0
20231027,153600,40022432,1076,1076,1076,1076,0
20231027,153500,40022432,1076,1076,1076,1076,0
20231027,153400,40022432,1076,1076,1076,1076,0
20231027,153300,40022432,1076,1076,1076,1076,0
20231027,153200,40022432,1076,1076,1076,1076,0
20231027,153100,40022432,1076,1076,1076,1076,0
20231027,153000,40022432,1076,1076,1076,1076,1566
20231027,152900,38337416,1076,1076,1076,1076,0
20231027,152800,38337416,1076,1076,1076,1076,0
20231027,152700,38337416,1076,1076,1076,1076,0
20231027,152600,38337416,1076,1076,1076,1076,0
20231027,152500,38337416,1076,1076,1076,1076,0
20231027,152400,38337416,1076,1076,1076,1076,0
20231027,152300,38337416,1076,1076,1076,1076,0
20231027,152200,38337416,1076,1076,1076,1076,0
20231027,152100,38337416,1076,1076,1076,1076,0
20231027,152000,38337416,1076,1076,1076,1076,0
20231027,151900,38337416,1076,1076,1076,1076,30
20231027,151800,38305136,1076,1077,1077,1076,234
20231027,151700,38053348,1077,1077,1077,1077,30
20231027,151600,38021038,1077,1077,1077,1077,207
20231027,151500,37798099,1077,1077,1077,1077,0
20231027,151400,37798099,1077,1077,1077,1077,0
20231027,151300,37798099,1077,1077,1077,1077,0
20231027,151200,37798099,1077,1077,1077,1077,0
20231027,151100,37798099,1077,1078,1078,1077,10
20231027,151000,37787321,1081,1081,1081,1081,0
20231027,150900,37787321,1081,1081,1081,1081,0
20231027,150800,37787321,1081,1081,1081,1081,0
20231027,150700,37787321,1081,1081,1081,1081,3
20231027,150600,37784078,1081,1081,1081,1081,0
20231027,150500,37784078,1081,1081,1081,1081,0
20231027,150400,37784078,1081,1081,1081,1081,0
20231027,150300,37784078,1081,1081,1081,1077,25
20231027,150200,37757145,1077,1081,1081,1077,101
20231027,150100,37648364,1077,1077,1077,1077,1
20231027,150000,37647287,1081,1081,1081,1081,0
20231027,145900,37647287,1081,1081,1081,1081,0
20231027,145800,37647287,1081,1081,1081,1081,0
20231027,145700,37647287,1081,1081,1081,1081,0
20231027,145600,37647287,1081,1081,1081,1081,0
20231027,145500,37647287,1081,1081,1081,1081,0
20231027,145400,37647287,1081,1081,1081,1081,0
20231027,145300,37647287,1081,1081,1081,1081,8
20231027,145200,37638639,1081,1081,1081,1081,0
20231027,145100,37638639,1081,1081,1081,1081,0
20231027,145000,37638639,1081,1081,1081,1081,0
20231027,144900,37638639,1081,1081,1081,1081,0
20231027,144800,37638639,1081,1081,1081,1081,0
20231027,144700,37638639,1081,1081,1081,1081,0
20231027,144600,37638639,1081,1081,1081,1081,91
20231027,144500,37540268,1081,1081,1081,1081,166
20231027,144400,37360822,1080,1077,1080,1077,1301
20231027,144300,35956193,1077,1077,1077,1077,0
20231027,144200,35956193,1077,1077,1077,1077,0
20231027,144100,35956193,1077,1077,1077,1077,0
20231027,144000,35956193,1077,1077,1077,1077,0
20231027,143900,35956193,1077,1077,1077,1077,30
20231027,143800,35923883,1077,1077,1077,1077,10
20231027,143700,35913113,1076,1076,1076,1076,0
20231027,143600,35913113,1076,1076,1076,1076,0
20231027,143500,35913113,1076,1076,1076,1076,130
20231027,143400,35773233,1076,1076,1076,1076,2
20231027,143300,35771081,1077,1077,1077,1077,0
20231027,143200,35771081,1077,1077,1077,1077,1
20231027,143100,35770004,1079,1079,1079,1079,0
20231027,143000,35770004,1079,1079,1079,1079,0
20231027,142900,35770004,1079,1079,1079,1079,0
20231027,142800,35770004,1079,1079,1079,1079,0
20231027,142700,35770004,1079,1079,1079,1079,0
20231027,142600,35770004,1079,1079,1079,1079,0
20231027,142500,35770004,1079,1079,1079,1079,0
20231027,142400,35770004,1079,1079,1079,1079,0
20231027,142300,35770004,1079,1079,1079,1079,0
20231027,142200,35770004,1079,1079,1079,1079,0
20231027,142100,35770004,1079,1079,1079,1079,0
20231027,142000,35770004,1079,1079,1079,1079,0
20231027,141900,35770004,1079,1079,1079,1079,0
20231027,141800,35770004,1079,1079,1079,1079,0
20231027,141700,35770004,1079,1079,1079,1079,0
20231027,141600,35770004,1079,1079,1079,1079,0
20231027,141500,35770004,1079,1079,1079,1079,0
20231027,141400,35770004,1079,1079,1079,1079,0
20231027,141300,35770004,1079,1079,1079,1079,0
20231027,141200,35770004,1079,1079,1079,1079,0
20231027,141100,35770004,1079,1079,1079,1079,0
20231027,141000,35770004,1079,1079,1079,1079,0
20231027,140900,35770004,1079,1079,1079,1079,0
20231027,140800,35770004,1079,1079,1079,1079,0
20231027,140700,35770004,1079,1079,1079,1079,0
20231027,140600,35770004,1079,1079,1079,1079,0
20231027,140500,35770004,1079,1079,1079,1079,0
20231027,140400,35770004,1079,1079,1079,1079,0
20231027,140300,35770004,1079,1079,1079,1079,0
20231027,140200,35770004,1079,1079,1079,1079,0
20231027,140100,35770004,1079,1079,1079,1079,0
20231027,140000,35770004,1079,1079,1079,1079,0
20231027,135900,35770004,1079,1079,1079,1079,0
20231027,135800,35770004,1079,1079,1079,1079,0
20231027,135700,35770004,1079,1079,1079,1079,0
20231027,135600,35770004,1079,1079,1079,1079,0
20231027,135500,35770004,1079,1079,1079,1079,0
20231027,135400,35770004,1079,1079,1079,1079,0
20231027,135300,35770004,1079,1079,1079,1079,0
20231027,135200,35770004,1079,1079,1079,1079,0
20231027,135100,35770004,1079,1079,1079,1079,0
20231027,135000,35770004,1079,1079,1079,1079,21
20231027,134900,35747345,1079,1079,1079,1079,0
20231027,134800,35747345,1079,1079,1079,1079,0
20231027,134700,35747345,1079,1079,1079,1079,0
20231027,134600,35747345,1079,1079,1079,1079,0
20231027,134500,35747345,1079,1079,1079,1079,0
20231027,134400,35747345,1079,1079,1079,1079,0
20231027,134300,35747345,1079,1079,1079,1079,0
20231027,134200,35747345,1079,1079,1079,1079,0
20231027,134100,35747345,1079,1079,1079,1079,0
20231027,134000,35747345,1079,1079,1079,1079,0
20231027,133900,35747345,1079,1079,1079,1079,0
20231027,133800,35747345,1079,1079,1079,1079,0
20231027,133700,35747345,1079,1079,1079,1079,0
20231027,133600,35747345,1079,1079,1079,1079,0
20231027,133500,35747345,1079,1079,1079,1079,4
20231027,133400,35743029,1079,1079,1079,1079,0
20231027,133300,35743029,1079,1079,1079,1079,0
20231027,133200,35743029,1079,1079,1079,1079,0
20231027,133100,35743029,1079,1079,1079,1079,0
20231027,133000,35743029,1079,1079,1079,1079,7
20231027,132900,35735476,1079,1079,1079,1079,0
20231027,132800,35735476,1079,1079,1079,1079,0
20231027,132700,35735476,1079,1079,1079,1079,0
20231027,132600,35735476,1079,1079,1079,1079,0
20231027,132500,35735476,1079,1079,1079,1079,0
20231027,132400,35735476,1079,1079,1079,1079,1
20231027,132300,35734397,1082,1082,1082,1082,0
20231027,132200,35734397,1082,1082,1082,1082,0
20231027,132100,35734397,1082,1082,1082,1082,0
20231027,132000,35734397,1082,1082,1082,1082,0
20231027,131900,35734397,1082,1082,1082,1082,1
20231027,131800,35733315,1076,1076,1076,1076,0
20231027,131700,35733315,1076,1076,1076,1076,0
20231027,131600,35733315,1076,1076,1076,1076,0
20231027,131500,35733315,1076,1078,1078,1076,1829
20231027,131400,33762471,1079,1079,1079,1079,37
20231027,131300,33722548,1078,1078,1078,1078,0
20231027,131200,33722548,1078,1078,1078,1078,0
20231027,131100,33722548,1078,1078,1078,1078,0
20231027,131000,33722548,1078,1078,1078,1078,0
20231027,130900,33722548,1078,1078,1078,1078,0
20231027,130800,33722548,1078,1078,1078,1078,0
20231027,130700,33722548,1078,1078,1078,1078,0
20231027,130600,33722548,1078,1078,1078,1078,0
20231027,130500,33722548,1078,1078,1078,1078,0
20231027,130400,33722548,1078,1078,1078,1078,0
20231027,130300,33722548,1078,1078,1078,1078,0
20231027,130200,33722548,1078,1078,1078,1078,0
20231027,130100,33722548,1078,1078,1078,1078,0
20231027,130000,33722548,1078,1078,1078,1078,0
20231027,125900,33722548,1078,1078,1078,1078,0
20231027,125800,33722548,1078,1078,1078,1078,0
20231027,125700,33722548,1078,1078,1078,1078,213
20231027,125600,33492934,1078,1078,1078,1078,0
20231027,125500,33492934,1078,1078,1078,1078,0
20231027,125400,33492934,1078,1078,1078,1078,2
20231027,125300,33490778,1078,1078,1078,1078,0
20231027,125200,33490778,1078,1078,1078,1078,0
20231027,125100,33490778,1078,1078,1078,1078,0
20231027,125000,33490778,1078,1078,1078,1078,0
20231027,124900,33490778,1078,1079,1079,1078,23
20231027,124800,33465982,1079,1079,1079,1079,1
20231027,124700,33464903,1079,1079,1079,1079,0
20231027,124600,33464903,1079,1079,1079,1079,0
20231027,124500,33464903,1079,1079,1079,1079,2
20231027,124400,33462745,1079,1079,1079,1079,0
20231027,124300,33462745,1079,1079,1079,1079,0
20231027,124200,33462745,1079,1081,1081,1079,40
20231027,124100,33419555,1082,1083,1083,1082,70
20231027,124000,33343791,1083,1083,1083,1083,0
20231027,123900,33343791,1083,1083,1083,1083,0
20231027,123800,33343791,1083,1083,1083,1083,0
20231027,123700,33343791,1083,1083,1083,1083,0
20231027,123600,33343791,1083,1083,1083,1083,0
20231027,123500,33343791,1083,1083,1083,1083,0
20231027,123400,33343791,1083,1083,1083,1083,0
20231027,123300,33343791,1083,1083,1083,1083,0
20231027,123200,33343791,1083,1083,1083,1083,0
20231027,123100,33343791,1083,1083,1083,1083,0
20231027,123000,33343791,1083,1083,1083,1083,0
20231027,122900,33343791,1083,1083,1083,1083,0
20231027,122800,33343791,1083,1083,1083,1083,0
20231027,122700,33343791,1083,1083,1083,1083,0
20231027,122600,33343791,1083,1083,1083,1083,81
20231027,122500,33256068,1083,1083,1083,1083,400
20231027,122400,32822868,1083,1083,1083,1083,0
20231027,122300,32822868,1083,1083,1083,1083,0
20231027,122200,32822868,1083,1083,1083,1083,0
20231027,122100,32822868,1083,1083,1083,1083,2
20231027,122000,32820702,1083,1083,1083,1083,0
20231027,121900,32820702,1083,1083,1083,1083,0
20231027,121800,32820702,1083,1083,1083,1083,0
20231027,121700,32820702,1083,1083,1083,1083,0
20231027,121600,32820702,1083,1083,1083,1083,0
20231027,121500,32820702,1083,1083,1083,1083,9
20231027,121400,32810955,1083,1083,1083,1083,0
20231027,121300,32810955,1083,1083,1083,1083,10
20231027,121200,32800125,1084,1084,1084,1084,0
20231027,121100,32800125,1084,1084,1084,1084,0
20231027,121000,32800125,1084,1084,1084,1084,0
20231027,120900,32800125,1084,1084,1084,1084,0
20231027,120800,32800125,1084,1084,1084,1084,0
20231027,120700,32800125,1084,1084,1084,1084,0
20231027,120600,32800125,1084,1084,1084,1084,0
20231027,120500,32800125,1084,1084,1084,1084,0
20231027,120400,32800125,1084,1084,1084,1084,0
20231027,120300,32800125,1084,1084,1084,1084,10
20231027,120200,32789285,1084,1084,1084,1084,71
20231027,120100,32712321,1084,1084,1084,1084,600
20231027,120000,32061921,1084,1084,1084,1084,1880
20231027,115900,30024001,1084,1084,1084,1084,0
20231027,115800,30024001,1084,1084,1084,1084,100
20231027,115700,29915601,1084,1084,1084,1084,0
20231027,115600,29915601,1084,1084,1084,1084,0
20231027,115500,29915601,1084,1084,1084,1084,0
20231027,115400,29915601,1084,1084,1084,1084,0
20231027,115300,29915601,1084,1084,1084,1084,0
20231027,115200,29915601,1084,1084,1084,1084,0
20231027,115100,29915601,1084,1084,1084,1084,0
20231027,115000,29915601,1084,1084,1084,1084,254
20231027,114900,29640265,1084,1084,1084,1084,200
20231027,114800,29423465,1084,1084,1084,1084,0
20231027,114700,29423465,1084,1084,1084,1084,0
20231027,114600,29423465,1084,1085,1085,1084,50
20231027,114500,29369255,1085,1085,1085,1085,1
20231027,114400,29368170,1084,1084,1084,1084,0
20231027,114300,29368170,1084,1084,1084,1084,19
20231027,114200,29347574,1084,1084,1084,1084,0
20231027,114100,29347574,1084,1084,1084,1084,0
20231027,114000,29347574,1084,1084,1084,1084,10
20231027,113900,29336734,1080,1080,1080,1080,0
20231027,113800,29336734,1080,1078,1080,1078,2740
20231027,113700,26378652,1077,1077,1077,1077,0
20231027,113600,26378652,1077,1077,1077,1077,0
20231027,113500,26378652,1077,1077,1077,1077,0
20231027,113400,26378652,1077,1077,1077,1077,0
20231027,113300,26378652,1077,1077,1077,1077,0
20231027,113200,26378652,1077,1077,1077,1077,0
20231027,113100,26378652,1077,1077,1077,1077,0
20231027,113000,26378652,1077,1077,1077,1077,0
20231027,112900,26378652,1077,1077,1077,1077,35
20231027,112800,26340957,1076,1077,1077,1076,800
20231027,112700,25479968,1077,1077,1077,1077,0
20231027,112600,25479968,1077,1077,1077,1077,0
20231027,112500,25479968,1077,1077,1077,1077,0
20231027,112400,25479968,1077,1077,1077,1077,0
20231027,112300,25479968,1077,1077,1077,1077,0
20231027,112200,25479968,1077,1076,1077,1076,175
20231027,112100,25291653,1076,1076,1076,1076,0
20231027,112000,25291653,1076,1076,1076,1076,0
20231027,111900,25291653,1076,1076,1076,1076,130
20231027,111800,25151773,1076,1076,1076,1076,0
20231027,111700,25151773,1076,1076,1076,1076,0
20231027,111600,25151773,1076,1076,1076,1076,0
20231027,111500,25151773,1076,1077,1077,1076,713
20231027,111400,24384555,1077,1077,1077,1077,0
20231027,111300,24384555,1077,1077,1077,1077,0
20231027,111200,24384555,1077,1077,1077,1077,0
20231027,111100,24384555,1077,1077,1077,1077,2
20231027,111000,24382401,1079,1079,1079,1079,0
20231027,110900,24382401,1079,1079,1079,1079,26
20231027,110800,24354347,1079,1079,1079,1079,1322
20231027,110700,22927909,1080,1080,1080,1080,92
20231027,110600,22828549,1080,1080,1080,1080,12
20231027,110500,22815589,1080,1079,1080,1079,925
20231027,110400,21817378,1076,1076,1076,1076,0
20231027,110300,21817378,1076,1076,1076,1076,0
20231027,110200,21817378,1076,1076,1076,1076,0
20231027,110100,21817378,1076,1076,1076,1076,0
20231027,110000,21817378,1076,1076,1076,1076,0
20231027,105900,21817378,1076,1076,1076,1076,1
20231027,105800,21816302,1077,1077,1077,1077,0
20231027,105700,21816302,1077,1077,1077,1077,79
20231027,105600,21731219,1079,1079,1079,1079,0
20231027,105500,21731219,1079,1079,1079,1079,0
20231027,105400,21731219,1079,1079,1079,1079,0
20231027,105300,21731219,1079,1079,1079,1079,0
20231027,105200,21731219,1079,1079,1079,1079,2
20231027,105100,21729061,1076,1076,1076,1076,0
20231027,105000,21729061,1076,1076,1076,1076,0
20231027,104900,21729061,1076,1076,1076,1076,0
20231027,104800,21729061,1076,1076,1076,1076,2517
20231027,104700,19020769,1076,1076,1076,1076,1
20231027,104600,19019693,1076,1076,1076,1076,7
20231027,104500,19012161,1076,1076,1076,1076,0
20231027,104400,19012161,1076,1076,1076,1076,0
20231027,104300,19012161,1076,1076,1076,1076,0
20231027,104200,19012161,1076,1076,1076,1076,51
20231027,104100,18957285,1076,1076,1076,1076,0
20231027,104000,18957285,1076,1076,1076,1076,0
20231027,103900,18957285,1076,1076,1076,1076,200
20231027,103800,18742085,1076,1076,1076,1076,4
20231027,103700,18737781,1076,1076,1076,1076,14
20231027,103600,18722717,1074,1074,1074,1074,0
20231027,103500,18722717,1074,1074,1074,1074,0
20231027,103400,18722717,1074,1074,1074,1074,347
20231027,103300,18350039,1074,1074,1074,1074,0
20231027,103200,18350039,1074,1074,1074,1074,0
20231027,103100,18350039,1074,1074,1074,1074,5
20231027,103000,18344669,1074,1074,1074,1074,34
20231027,102900,18308153,1074,1074,1074,1074,0
20231027,102800,18308153,1074,1074,1074,1074,0
20231027,102700,18308153,1074,1074,1074,1074,0
20231027,102600,18308153,1074,1074,1074,1074,14
20231027,102500,18293117,1072,1071,1072,1071,1108
20231027,102400,17105342,1072,1072,1072,1072,0
20231027,102300,17105342,1072,1072,1072,1072,0
20231027,102200,17105342,1072,1072,1072,1072,0
20231027,102100,17105342,1072,1072,1072,1072,20
20231027,102000,17083902,1070,1070,1070,1070,813
20231027,101900,16213992,1070,1069,1070,1069,649
20231027,101800,15519582,1067,1067,1067,1067,0
20231027,101700,15519582,1067,1067,1067,1067,9
20231027,101600,15509979,1067,1067,1067,1067,0
20231027,101500,15509979,1067,1066,1067,1066,824
20231027,101400,14631274,1066,1066,1066,1066,0
20231027,101300,14631274,1066,1066,1066,1066,0
20231027,101200,14631274,1066,1066,1066,1066,0
20231027,101100,14631274,1066,1066,1066,1066,0
20231027,101000,14631274,1066,1066,1066,1066,0
20231027,100900,14631274,1066,1066,1066,1066,0
20231027,100800,14631274,1066,1066,1066,1066,1
20231027,100700,14630208,1066,1066,1066,1066,0
20231027,100600,14630208,1066,1066,1066,1066,0
20231027,100500,14630208,1066,1066,1066,1066,0
20231027,100400,14630208,1066,1066,1066,1066,0
20231027,100300,14630208,1066,1066,1066,1066,188
20231027,100200,14429800,1064,1064,1064,1064,0
20231027,100100,14429800,1064,1064,1064,1064,25
20231027,100000,14403200,1066,1066,1066,1066,2
20231027,095900,14401068,1063,1063,1063,1063,0
20231027,095800,14401068,1063,1063,1063,1063,0
20231027,095700,14401068,1063,1063,1063,1063,0
20231027,095600,14401068,1063,1063,1063,1063,0
20231027,095500,14401068,1063,1063,1063,1063,0
20231027,095400,14401068,1063,1064,1064,1063,1000
20231027,095300,13337902,1065,1065,1065,1065,0
20231027,095200,13337902,1065,1065,1065,1065,0
20231027,095100,13337902,1065,1065,1065,1065,336
20231027,095000,12980062,1062,1062,1062,1062,0
20231027,094900,12980062,1062,1062,1062,1062,0
20231027,094800,12980062,1062,1062,1062,1062,0
20231027,094700,12980062,1062,1062,1062,1062,0
20231027,094600,12980062,1062,1062,1062,1062,0
20231027,094500,12980062,1062,1062,1062,1062,0
20231027,094400,12980062,1062,1062,1062,1062,0
20231027,094300,12980062,1062,1062,1062,1062,0
20231027,094200,12980062,1062,1062,1062,1062,2
20231027,094100,12977938,1061,1061,1061,1061,30
20231027,094000,12946108,1063,1063,1063,1063,0
20231027,093900,12946108,1063,1063,1063,1060,702
20231027,093800,12200443,1065,1065,1065,1065,0
20231027,093700,12200443,1065,1065,1065,1065,4
20231027,093600,12196183,1066,1066,1066,1066,1
20231027,093500,12195117,1066,1066,1066,1066,3
20231027,093400,12191919,1066,1065,1066,1065,5
20231027,093300,12186590,1065,1065,1066,1065,13
20231027,093200,12172744,1064,1064,1064,1064,0
20231027,093100,12172744,1064,1064,1064,1064,0
20231027,093000,12172744,1064,1064,1064,1064,1
20231027,092900,12171680,1063,1063,1063,1063,0
20231027,092800,12171680,1063,1063,1063,1063,0
20231027,092700,12171680,1063,1063,1063,1063,86
20231027,092600,12080262,1063,1063,1063,1063,0
20231027,092500,12080262,1063,1063,1063,1063,575
20231027,092400,11469037,1064,1064,1064,1064,0
20231027,092300,11469037,1064,1064,1064,1064,2
20231027,092200,11466909,1064,1064,1064,1064,863
20231027,092100,10548677,1063,1063,1063,1063,0
20231027,092000,10548677,1063,1063,1063,1063,0
20231027,091900,10548677,1063,1063,1063,1063,0
20231027,091800,10548677,1063,1063,1063,1063,0
20231027,091700,10548677,1063,1063,1063,1063,20
20231027,091600,10527417,1063,1063,1063,1063,300
20231027,091500,10208517,1066,1066,1066,1066,0
20231027,091400,10208517,1066,1066,1066,1066,0
20231027,091300,10208517,1066,1066,1066,1066,472
20231027,091200,9705365,1066,1066,1066,1066,100
20231027,091100,9598765,1069,1069,1069,1069,0
20231027,091000,9598765,1069,1069,1069,1069,0
20231027,090900,9598765,1069,1069,1069,1069,0
20231027,090800,9598765,1069,1069,1069,1069,0
20231027,090700,9598765,1069,1069,1069,1069,0
20231027,090600,9598765,1069,1069,1069,1069,1
20231027,090500,9597696,1061,1061,1061,1061,0
20231027,090400,9597696,1061,1061,1061,1061,0
20231027,090300,9597696,1061,1065,1065,1061,735
20231027,090200,8817194,1061,1061,1061,1061,282
20231027,090100,8517992,1061,1069,1070,1052,3745
20231027,090000,4546392,1060,1060,1060,1060,4106