KissMeData/007460/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,184600,4844963010,1054,1054,1054,1054,35005
20231019,184500,4844963010,1054,1054,1054,1054,0
20231019,184400,4844963010,1054,1054,1054,1054,0
20231019,184300,4844963010,1054,1054,1054,1054,0
20231019,184200,4844963010,1054,1054,1054,1054,0
20231019,184100,4844963010,1054,1054,1054,1054,0
20231019,184000,4844963010,1054,1054,1054,1054,0
20231019,183900,4844963010,1054,1054,1054,1054,0
20231019,183800,4844963010,1054,1054,1054,1054,0
20231019,183700,4844963010,1054,1054,1054,1054,0
20231019,183600,4844963010,1054,1054,1054,1054,0
20231019,183500,4844963010,1054,1054,1054,1054,0
20231019,183400,4844963010,1054,1054,1054,1054,0
20231019,183300,4844963010,1054,1054,1054,1054,0
20231019,183200,4844963010,1054,1054,1054,1054,0
20231019,183100,4844963010,1054,1054,1054,1054,0
20231019,183000,4844963010,1054,1054,1054,1054,0
20231019,182900,4844963010,1054,1054,1054,1054,0
20231019,182800,4844963010,1054,1054,1054,1054,0
20231019,182700,4844963010,1054,1054,1054,1054,0
20231019,182600,4844963010,1054,1054,1054,1054,0
20231019,182500,4844963010,1054,1054,1054,1054,0
20231019,182400,4844963010,1054,1054,1054,1054,0
20231019,182300,4844963010,1054,1054,1054,1054,0
20231019,182200,4844963010,1054,1054,1054,1054,0
20231019,182100,4844963010,1054,1054,1054,1054,0
20231019,182000,4844963010,1054,1054,1054,1054,0
20231019,181900,4844963010,1054,1054,1054,1054,0
20231019,181800,4844963010,1054,1054,1054,1054,0
20231019,181700,4844963010,1054,1054,1054,1054,0
20231019,181600,4844963010,1054,1054,1054,1054,35005
20231019,181500,4844963010,1054,1054,1054,1054,0
20231019,181400,4844963010,1054,1054,1054,1054,0
20231019,181300,4844963010,1054,1054,1054,1054,0
20231019,181200,4844963010,1054,1054,1054,1054,0
20231019,181100,4844963010,1054,1054,1054,1054,0
20231019,181000,4844963010,1054,1054,1054,1054,0
20231019,180900,4844963010,1054,1054,1054,1054,0
20231019,180800,4844963010,1054,1054,1054,1054,0
20231019,180700,4844963010,1054,1054,1054,1054,0
20231019,180600,4844963010,1054,1054,1054,1054,0
20231019,180500,4844963010,1054,1054,1054,1054,0
20231019,180400,4844963010,1054,1054,1054,1054,0
20231019,180300,4844963010,1054,1054,1054,1054,0
20231019,180200,4844963010,1054,1054,1054,1054,0
20231019,180100,4844963010,1054,1054,1054,1054,0
20231019,180000,4844963010,1054,1054,1054,1054,0
20231019,175900,4844963010,1054,1054,1054,1054,0
20231019,175800,4844963010,1054,1054,1054,1054,0
20231019,175700,4844963010,1054,1054,1054,1054,0
20231019,175600,4844963010,1054,1054,1054,1054,0
20231019,175500,4844963010,1054,1054,1054,1054,0
20231019,175400,4844963010,1054,1054,1054,1054,0
20231019,175300,4844963010,1054,1054,1054,1054,0
20231019,175200,4844963010,1054,1054,1054,1054,0
20231019,175100,4844963010,1054,1054,1054,1054,0
20231019,175000,4844963010,1054,1054,1054,1054,0
20231019,174900,4844963010,1054,1054,1054,1054,0
20231019,174800,4844963010,1054,1054,1054,1054,0
20231019,174700,4844963010,1054,1054,1054,1054,0
20231019,174600,4844963010,1054,1054,1054,1054,35005
20231019,174500,4844963010,1054,1054,1054,1054,0
20231019,174400,4844963010,1054,1054,1054,1054,0
20231019,174300,4844963010,1054,1054,1054,1054,0
20231019,174200,4844963010,1054,1054,1054,1054,0
20231019,174100,4844963010,1054,1054,1054,1054,0
20231019,174000,4844963010,1054,1054,1054,1054,0
20231019,173900,4844963010,1054,1054,1054,1054,0
20231019,173800,4844963010,1054,1054,1054,1054,0
20231019,173700,4844963010,1054,1054,1054,1054,0
20231019,173600,4844963010,1054,1054,1054,1054,0
20231019,173500,4844963010,1054,1054,1054,1054,0
20231019,173400,4844963010,1054,1054,1054,1054,0
20231019,173300,4844963010,1054,1054,1054,1054,0
20231019,173200,4844963010,1054,1054,1054,1054,0
20231019,173100,4844963010,1054,1054,1054,1054,0
20231019,173000,4844963010,1054,1054,1054,1054,0
20231019,172900,4844963010,1054,1054,1054,1054,0
20231019,172800,4844963010,1054,1054,1054,1054,0
20231019,172700,4844963010,1054,1054,1054,1054,0
20231019,172600,4844963010,1054,1054,1054,1054,0
20231019,172500,4844963010,1054,1054,1054,1054,0
20231019,172400,4844963010,1054,1054,1054,1054,0
20231019,172300,4844963010,1054,1054,1054,1054,0
20231019,172200,4844963010,1054,1054,1054,1054,0
20231019,172100,4844963010,1054,1054,1054,1054,0
20231019,172000,4844963010,1054,1054,1054,1054,0
20231019,171900,4844963010,1054,1054,1054,1054,0
20231019,171800,4844963010,1054,1054,1054,1054,0
20231019,171700,4844963010,1054,1054,1054,1054,0
20231019,171600,4844963010,1054,1054,1054,1054,35005
20231019,171500,4844963010,1054,1054,1054,1054,0
20231019,171400,4844963010,1054,1054,1054,1054,0
20231019,171300,4844963010,1054,1054,1054,1054,0
20231019,171200,4844963010,1054,1054,1054,1054,0
20231019,171100,4844963010,1054,1054,1054,1054,0
20231019,171000,4844963010,1054,1054,1054,1054,0
20231019,170900,4844963010,1054,1054,1054,1054,0
20231019,170800,4844963010,1054,1054,1054,1054,0
20231019,170700,4844963010,1054,1054,1054,1054,0
20231019,170600,4844963010,1054,1054,1054,1054,0
20231019,170500,4844963010,1054,1054,1054,1054,0
20231019,170400,4844963010,1054,1054,1054,1054,0
20231019,170300,4844963010,1054,1054,1054,1054,0
20231019,170200,4844963010,1054,1054,1054,1054,0
20231019,170100,4844963010,1054,1054,1054,1054,0
20231019,170000,4844963010,1054,1054,1054,1054,0
20231019,165900,4844963010,1054,1054,1054,1054,0
20231019,165800,4844963010,1054,1054,1054,1054,0
20231019,165700,4844963010,1054,1054,1054,1054,0
20231019,165600,4844963010,1054,1054,1054,1054,0
20231019,165500,4844963010,1054,1054,1054,1054,0
20231019,165400,4844963010,1054,1054,1054,1054,0
20231019,165300,4844963010,1054,1054,1054,1054,0
20231019,165200,4844963010,1054,1054,1054,1054,0
20231019,165100,4844963010,1054,1054,1054,1054,0
20231019,165000,4844963010,1054,1054,1054,1054,0
20231019,164900,4844963010,1054,1054,1054,1054,0
20231019,164800,4844963010,1054,1054,1054,1054,0
20231019,164700,4844963010,1054,1054,1054,1054,0
20231019,164600,4844963010,1054,1054,1054,1054,35005
20231019,164500,4844963010,1054,1054,1054,1054,0
20231019,164400,4844963010,1054,1054,1054,1054,0
20231019,164300,4844963010,1054,1054,1054,1054,0
20231019,164200,4844963010,1054,1054,1054,1054,0
20231019,164100,4844963010,1054,1054,1054,1054,0
20231019,164000,4844963010,1054,1054,1054,1054,0
20231019,163900,4844963010,1054,1054,1054,1054,0
20231019,163800,4844963010,1054,1054,1054,1054,0
20231019,163700,4844963010,1054,1054,1054,1054,0
20231019,163600,4844963010,1054,1054,1054,1054,0
20231019,163500,4844963010,1054,1054,1054,1054,0
20231019,163400,4844963010,1054,1054,1054,1054,0
20231019,163300,4844963010,1054,1054,1054,1054,0
20231019,163200,4844963010,1054,1054,1054,1054,0
20231019,163100,4844963010,1054,1054,1054,1054,0
20231019,163000,4844963010,1054,1054,1054,1054,0
20231019,162900,4844963010,1054,1054,1054,1054,0
20231019,162800,4844963010,1054,1054,1054,1054,0
20231019,162700,4844963010,1054,1054,1054,1054,0
20231019,162600,4844963010,1054,1054,1054,1054,0
20231019,162500,4844963010,1054,1054,1054,1054,0
20231019,162400,4844963010,1054,1054,1054,1054,0
20231019,162300,4844963010,1054,1054,1054,1054,0
20231019,162200,4844963010,1054,1054,1054,1054,0
20231019,162100,4844963010,1054,1054,1054,1054,0
20231019,162000,4844963010,1054,1054,1054,1054,0
20231019,161900,4844963010,1054,1054,1054,1054,0
20231019,161800,4844963010,1054,1054,1054,1054,0
20231019,161700,4844963010,1054,1054,1054,1054,0
20231019,161600,4844963010,1054,1054,1054,1054,35005
20231019,161500,4844963010,1054,1054,1054,1054,0
20231019,161400,4844963010,1054,1054,1054,1054,0
20231019,161300,4844963010,1054,1054,1054,1054,0
20231019,161200,4844963010,1054,1054,1054,1054,0
20231019,161100,4844963010,1054,1054,1054,1054,0
20231019,161000,4844963010,1054,1054,1054,1054,0
20231019,160900,4844963010,1054,1054,1054,1054,0
20231019,160800,4844963010,1054,1054,1054,1054,0
20231019,160700,4844963010,1054,1054,1054,1054,0
20231019,160600,4844963010,1054,1054,1054,1054,0
20231019,160500,4844963010,1054,1054,1054,1054,0
20231019,160400,4844963010,1054,1054,1054,1054,0
20231019,160300,4844963010,1054,1054,1054,1054,0
20231019,160200,4844963010,1054,1054,1054,1054,0
20231019,160100,4844963010,1054,1054,1054,1054,0
20231019,160000,4844963010,1054,1054,1054,1054,0
20231019,155900,4844963010,1054,1054,1054,1054,0
20231019,155800,4844963010,1054,1054,1054,1054,0
20231019,155700,4844963010,1054,1054,1054,1054,0
20231019,155600,4844963010,1054,1054,1054,1054,0
20231019,155500,4844963010,1054,1054,1054,1054,0
20231019,155400,4844963010,1054,1054,1054,1054,0
20231019,155300,4844963010,1054,1054,1054,1054,0
20231019,155200,4844963010,1054,1054,1054,1054,0
20231019,155100,4844963010,1054,1054,1054,1054,0
20231019,155000,4844963010,1054,1054,1054,1054,0
20231019,154900,4844963010,1054,1054,1054,1054,0
20231019,154800,4844963010,1054,1054,1054,1054,0
20231019,154700,4844963010,1054,1054,1054,1054,0
20231019,154600,4844963010,1054,1054,1054,1054,35005
20231019,154500,4844963010,1054,1054,1054,1054,0
20231019,154400,4844963010,1054,1054,1054,1054,0
20231019,154300,4844963010,1054,1054,1054,1054,0
20231019,154200,4844963010,1054,1054,1054,1054,0
20231019,154100,4844963010,1054,1054,1054,1054,0
20231019,154000,4844963010,1054,1054,1054,1054,0
20231019,153900,4844963010,1054,1054,1054,1054,0
20231019,153800,4844963010,1054,1054,1054,1054,0
20231019,153700,4844963010,1054,1054,1054,1054,0
20231019,153600,4844963010,1054,1054,1054,1054,0
20231019,153500,4844963010,1054,1054,1054,1054,0
20231019,153400,4844963010,1054,1054,1054,1054,0
20231019,153300,4844963010,1054,1054,1054,1054,0
20231019,153200,4844963010,1054,1054,1054,1054,0
20231019,153100,4844963010,1054,1054,1054,1054,0
20231019,153000,4844963010,1054,1054,1054,1054,35005
20231019,152900,4808067740,1051,1051,1051,1051,0
20231019,152800,4808067740,1051,1051,1051,1051,0
20231019,152700,4808067740,1051,1051,1051,1051,0
20231019,152600,4808067740,1051,1051,1051,1051,0
20231019,152500,4808067740,1051,1051,1051,1051,0
20231019,152400,4808067740,1051,1051,1051,1051,0
20231019,152300,4808067740,1051,1051,1051,1051,0
20231019,152200,4808067740,1051,1051,1051,1051,0
20231019,152100,4808067740,1051,1051,1051,1051,0
20231019,152000,4808067740,1051,1051,1051,1051,0
20231019,151900,4808067740,1051,1052,1054,1050,24491
20231019,151800,4782345951,1054,1051,1055,1050,6280
20231019,151700,4775736086,1054,1054,1054,1050,2255
20231019,151600,4773365413,1055,1052,1055,1051,9501
20231019,151500,4763370072,1050,1051,1052,1050,14072
20231019,151400,4748580522,1051,1056,1056,1051,12695
20231019,151300,4735223187,1056,1055,1057,1055,6277
20231019,151200,4728600886,1056,1057,1058,1055,12436
20231019,151100,4715471600,1058,1057,1058,1055,8008
20231019,151000,4707009765,1057,1058,1059,1056,4576
20231019,150900,4702167472,1058,1059,1059,1056,15247
20231019,150800,4686040885,1059,1059,1059,1058,2717
20231019,150700,4683164386,1059,1058,1059,1057,3008
20231019,150600,4679982450,1059,1060,1061,1058,639
20231019,150500,4679306085,1061,1057,1061,1057,641
20231019,150400,4678627176,1057,1063,1064,1057,25463
20231019,150300,4651600248,1065,1067,1067,1063,3016
20231019,150200,4648388858,1067,1066,1067,1064,4283
20231019,150100,4643824646,1066,1067,1067,1065,1011
20231019,150000,4642747920,1067,1067,1067,1065,5196
20231019,145900,4637213881,1066,1068,1068,1066,5724
20231019,145800,4631106910,1068,1069,1069,1066,8937
20231019,145700,4621569320,1069,1067,1070,1067,5761
20231019,145600,4615412606,1068,1067,1068,1065,13325
20231019,145500,4601198947,1067,1067,1069,1067,2935
20231019,145400,4598064201,1067,1070,1071,1065,11963
20231019,145300,4585294733,1068,1067,1072,1065,17453
20231019,145200,4566666160,1072,1070,1075,1066,36813
20231019,145100,4527267850,1071,1066,1071,1066,19439
20231019,145000,4506504065,1067,1064,1067,1063,16191
20231019,144900,4489249294,1064,1061,1064,1061,9178
20231019,144800,4479496107,1062,1066,1067,1061,17199
20231019,144700,4461191311,1067,1074,1077,1066,38553
20231019,144600,4419881859,1077,1082,1088,1074,52283
20231019,144500,4363271156,1086,1076,1088,1072,69473
20231019,144400,4287930430,1077,1080,1080,1072,22328
20231019,144300,4263870120,1080,1056,1082,1056,63613
20231019,144200,4195929522,1055,1049,1056,1049,8942
20231019,144100,4186521402,1049,1047,1049,1047,2463
20231019,144000,4183941832,1047,1047,1049,1047,1551
20231019,143900,4182316871,1049,1048,1050,1047,2262
20231019,143800,4179947812,1050,1047,1051,1047,1372
20231019,143700,4178509686,1048,1050,1050,1048,2849
20231019,143600,4175521638,1050,1050,1051,1049,359
20231019,143500,4175144749,1049,1051,1051,1049,55
20231019,143400,4175086998,1052,1051,1054,1051,560
20231019,143300,4174497822,1051,1048,1051,1047,1837
20231019,143200,4172574379,1048,1048,1048,1047,2309
20231019,143100,4170155985,1048,1047,1048,1047,10999
20231019,143000,4158631050,1048,1049,1050,1047,13075
20231019,142900,4144937350,1051,1050,1052,1050,773
20231019,142800,4144125688,1052,1049,1052,1049,688
20231019,142700,4143403719,1049,1048,1049,1048,3799
20231019,142600,4139421297,1049,1050,1050,1049,3564
20231019,142500,4135681513,1050,1052,1052,1049,15173
20231019,142400,4119757803,1053,1052,1053,1052,74
20231019,142300,4119679937,1053,1054,1054,1052,1605
20231019,142200,4117990231,1054,1054,1054,1054,496
20231019,142100,4117467447,1054,1053,1054,1052,23
20231019,142000,4117443228,1052,1054,1055,1052,1348
20231019,141900,4116022549,1055,1056,1056,1054,131
20231019,141800,4115884355,1055,1055,1057,1053,8648
20231019,141700,4106758014,1053,1053,1055,1053,1514
20231019,141600,4105161276,1054,1053,1054,1050,2141
20231019,141500,4102907361,1053,1050,1053,1049,1057
20231019,141400,4101797515,1050,1050,1050,1050,496
20231019,141300,4101276715,1050,1050,1050,1049,6215
20231019,141200,4094752961,1050,1050,1050,1049,2593
20231019,141100,4092032311,1050,1051,1051,1049,4993
20231019,141000,4086790902,1051,1051,1053,1051,292
20231019,140900,4086484006,1054,1051,1054,1050,3670
20231019,140800,4082626850,1051,1051,1051,1051,444
20231019,140700,4082160206,1051,1051,1051,1050,2320
20231019,140600,4079724204,1050,1051,1052,1050,5474
20231019,140500,4073975689,1052,1054,1054,1052,1129
20231019,140400,4072787867,1052,1051,1054,1051,2707
20231019,140300,4069934787,1051,1051,1051,1051,1591
20231019,140200,4068262646,1051,1051,1051,1050,616
20231019,140100,4067615440,1052,1055,1055,1052,1214
20231019,140000,4066335189,1055,1055,1056,1054,1874
20231019,135900,4064358182,1056,1054,1056,1054,2718
20231019,135800,4061492082,1055,1051,1055,1051,2248
20231019,135700,4059122280,1051,1046,1051,1046,5072
20231019,135600,4053803645,1047,1048,1049,1047,6412
20231019,135500,4047084061,1048,1048,1049,1046,4176
20231019,135400,4042711329,1048,1050,1050,1048,327
20231019,135300,4042368337,1050,1049,1050,1046,928
20231019,135200,4041395440,1050,1049,1050,1049,2072
20231019,135100,4039221474,1049,1046,1049,1045,1503
20231019,135000,4037647407,1045,1046,1046,1044,3420
20231019,134900,4034075122,1044,1044,1047,1042,5988
20231019,134800,4027832574,1047,1043,1047,1043,8016
20231019,134700,4019463758,1042,1044,1044,1042,4259
20231019,134600,4015020455,1044,1045,1046,1044,2756
20231019,134500,4012142745,1045,1047,1047,1045,355
20231019,134400,4011771666,1047,1046,1047,1046,229
20231019,134300,4011531909,1046,1046,1047,1046,1055
20231019,134200,4010428326,1045,1047,1047,1045,2909
20231019,134100,4007387160,1047,1048,1048,1047,359
20231019,134000,4007011279,1047,1047,1047,1046,1792
20231019,133900,4005135867,1047,1048,1048,1047,226
20231019,133800,4004899155,1048,1048,1048,1048,1701
20231019,133700,4003116507,1047,1047,1047,1047,149
20231019,133600,4002960504,1047,1049,1049,1047,554
20231019,133500,4002380324,1049,1049,1049,1047,80
20231019,133400,4002296548,1047,1049,1049,1047,509
20231019,133300,4001762611,1049,1046,1049,1045,697
20231019,133200,4001032790,1045,1045,1045,1045,1234
20231019,133100,3999743260,1043,1043,1043,1042,1802
20231019,133000,3997865476,1045,1045,1045,1042,2345
20231019,132900,3995420084,1045,1047,1049,1044,2399
20231019,132800,3992913080,1048,1049,1049,1045,21
20231019,132700,3992891113,1042,1042,1049,1042,3307
20231019,132600,3989444894,1042,1042,1050,1042,2739
20231019,132500,3986590223,1042,1044,1050,1041,11964
20231019,132400,3974122360,1044,1047,1050,1044,517
20231019,132300,3973582286,1050,1049,1052,1045,230
20231019,132200,3973341123,1050,1050,1050,1045,3057
20231019,132100,3970131773,1050,1044,1050,1042,4121
20231019,132000,3965826985,1044,1050,1050,1044,25710
20231019,131900,3938968255,1048,1049,1051,1048,3335
20231019,131800,3935473022,1049,1049,1051,1049,4035
20231019,131700,3931240157,1050,1051,1054,1049,6360
20231019,131600,3924562697,1051,1053,1053,1050,2212
20231019,131500,3922237858,1053,1052,1053,1051,3324
20231019,131400,3918744061,1052,1054,1054,1052,404
20231019,131300,3918318401,1054,1053,1055,1051,2967
20231019,131200,3915195279,1053,1054,1054,1052,7341
20231019,131100,3907468683,1053,1054,1054,1052,1211
20231019,131000,3906193408,1055,1056,1057,1053,2359
20231019,130900,3903705769,1055,1054,1055,1054,892
20231019,130800,3902764799,1054,1054,1054,1053,507
20231019,130700,3902230584,1055,1055,1056,1055,1009
20231019,130600,3901166088,1057,1056,1057,1055,408
20231019,130500,3900735074,1056,1056,1056,1056,70
20231019,130400,3900661154,1054,1056,1056,1054,26
20231019,130300,3900633748,1054,1053,1054,1053,21
20231019,130200,3900611615,1056,1054,1056,1052,7682
20231019,130100,3892505219,1053,1056,1057,1052,11114
20231019,130000,3880797094,1057,1057,1057,1057,151
20231019,125900,3880637487,1058,1056,1058,1055,1471
20231019,125800,3879084110,1058,1058,1058,1058,10
20231019,125700,3879073530,1056,1057,1058,1056,5208
20231019,125600,3873570970,1057,1057,1057,1057,588
20231019,125500,3872949454,1057,1057,1058,1057,2319
20231019,125400,3870497251,1058,1057,1058,1056,2051
20231019,125300,3868329641,1057,1057,1057,1056,2119
20231019,125200,3866091865,1057,1058,1058,1057,1735
20231019,125100,3864257968,1057,1057,1058,1057,1513
20231019,125000,3862658252,1058,1057,1058,1057,1730
20231019,124900,3860829635,1057,1057,1058,1055,1102
20231019,124800,3859666424,1057,1057,1058,1056,114
20231019,124700,3859545852,1058,1058,1058,1056,18
20231019,124600,3859526828,1056,1056,1056,1055,507
20231019,124500,3858991440,1057,1057,1057,1055,503
20231019,124400,3858460254,1056,1057,1058,1056,656
20231019,124300,3857766397,1058,1057,1058,1054,2057
20231019,124200,3855595990,1054,1057,1057,1054,8913
20231019,124100,3846185453,1056,1055,1057,1055,930
20231019,124000,3845203163,1056,1054,1056,1054,4915
20231019,123900,3840021194,1054,1055,1055,1053,9497
20231019,123800,3830015382,1055,1056,1056,1055,395
20231019,123700,3829598652,1056,1053,1056,1053,28
20231019,123600,3829569112,1053,1055,1055,1053,3257
20231019,123500,3826137187,1056,1058,1058,1055,1265
20231019,123400,3824801536,1058,1057,1058,1054,2113
20231019,123300,3822573442,1057,1058,1058,1055,5699
20231019,123200,3816549839,1058,1055,1058,1055,9
20231019,123100,3816540332,1058,1058,1058,1055,2424
20231019,123000,3813982851,1057,1056,1059,1056,7076
20231019,122900,3806506016,1057,1057,1057,1056,1867
20231019,122800,3804533214,1057,1056,1057,1056,2053
20231019,122700,3802364734,1057,1057,1057,1056,825
20231019,122600,3801493054,1058,1057,1058,1057,303
20231019,122500,3801172780,1057,1058,1058,1055,2411
20231019,122400,3798623249,1056,1052,1056,1051,36842
20231019,122300,3759760600,1052,1052,1055,1051,4972
20231019,122200,3754530759,1052,1055,1056,1049,53365
20231019,122100,3698405206,1056,1058,1058,1056,2504
20231019,122000,3695759560,1058,1057,1058,1056,11128
20231019,121900,3684004079,1058,1061,1061,1057,18523
20231019,121800,3664378646,1061,1061,1062,1060,632
20231019,121700,3663708205,1062,1060,1062,1060,3958
20231019,121600,3659512191,1061,1063,1063,1061,3161
20231019,121500,3656154793,1063,1061,1063,1061,216
20231019,121400,3655925611,1063,1062,1064,1060,2924
20231019,121300,3652821634,1064,1062,1064,1061,7242
20231019,121200,3645137577,1062,1063,1064,1062,2766
20231019,121100,3642196815,1064,1062,1065,1062,869
20231019,121000,3641273823,1065,1064,1065,1061,8216
20231019,120900,3632543742,1065,1064,1065,1064,14
20231019,120800,3632528844,1065,1063,1065,1062,4330
20231019,120700,3627926045,1063,1065,1065,1062,11616
20231019,120600,3615578228,1063,1065,1065,1063,4850
20231019,120500,3610421464,1064,1063,1065,1063,1322
20231019,120400,3609014870,1064,1064,1066,1063,1225
20231019,120300,3607712518,1064,1063,1066,1063,2139
20231019,120200,3605438157,1064,1063,1066,1063,1622
20231019,120100,3603712333,1064,1066,1066,1063,1234
20231019,120000,3602399176,1065,1065,1066,1065,136
20231019,115900,3602254218,1066,1063,1066,1063,10079
20231019,115800,3591529830,1064,1067,1067,1063,6398
20231019,115700,3584719908,1067,1067,1068,1065,1008
20231019,115600,3583645364,1065,1065,1068,1065,4943
20231019,115500,3578376245,1066,1067,1067,1064,8909
20231019,115400,3568887276,1067,1067,1068,1066,1855
20231019,115300,3566907957,1069,1068,1069,1067,2181
20231019,115200,3564578096,1069,1069,1070,1068,6179
20231019,115100,3557975242,1068,1069,1070,1068,5894
20231019,115000,3551675896,1069,1070,1071,1069,147
20231019,114900,3551518600,1070,1069,1071,1068,13260
20231019,114800,3537337517,1069,1070,1072,1069,5725
20231019,114700,3531211145,1072,1070,1072,1070,2473
20231019,114600,3528560787,1071,1071,1071,1070,2145
20231019,114500,3526263541,1071,1072,1072,1071,750
20231019,114400,3525460048,1072,1073,1073,1072,6
20231019,114300,3525453614,1071,1071,1073,1070,1321
20231019,114200,3524039299,1070,1073,1073,1070,2415
20231019,114100,3521453240,1071,1071,1073,1070,70
20231019,114000,3521378268,1070,1072,1072,1070,7049
20231019,113900,3513831631,1073,1072,1073,1072,209
20231019,113800,3513607580,1073,1073,1074,1072,407
20231019,113700,3513171097,1074,1072,1074,1072,232
20231019,113600,3512922133,1073,1074,1074,1072,185
20231019,113500,3512723586,1074,1074,1074,1071,128
20231019,113400,3512586156,1073,1073,1073,1070,4049
20231019,113300,3508251558,1074,1074,1075,1072,284
20231019,113200,3507946567,1075,1071,1075,1071,4076
20231019,113100,3503570953,1074,1074,1074,1071,239
20231019,113000,3503314501,1073,1071,1074,1070,5093
20231019,112900,3497849266,1069,1069,1071,1068,3150
20231019,112800,3494481204,1070,1069,1070,1068,5763
20231019,112700,3488324803,1070,1069,1070,1068,898
20231019,112600,3487364833,1068,1069,1070,1068,5366
20231019,112500,3481628587,1069,1070,1070,1069,7540
20231019,112400,3473563323,1070,1070,1070,1069,3096
20231019,112300,3470253396,1069,1072,1073,1069,7243
20231019,112200,3462503566,1073,1072,1074,1070,2127
20231019,112100,3460225460,1071,1073,1074,1071,680
20231019,112000,3459496475,1074,1074,1074,1072,991
20231019,111900,3458433800,1072,1074,1074,1072,5620
20231019,111800,3452408760,1074,1072,1074,1072,23
20231019,111700,3452384078,1073,1074,1075,1072,1965
20231019,111600,3450275497,1073,1074,1075,1073,512
20231019,111500,3449725792,1075,1074,1075,1073,5930
20231019,111400,3443361488,1075,1075,1075,1073,770
20231019,111300,3442534360,1075,1075,1075,1074,1002
20231019,111200,3441458110,1075,1073,1075,1073,1585
20231019,111100,3439756786,1073,1072,1073,1071,2807
20231019,111000,3436744902,1072,1069,1073,1069,2687
20231019,110900,3433867275,1072,1073,1073,1069,4392
20231019,110800,3429169750,1073,1072,1073,1072,2332
20231019,110700,3426669844,1074,1074,1074,1072,223
20231019,110600,3426430592,1074,1072,1075,1071,345
20231019,110500,3426060082,1074,1075,1076,1067,27774
20231019,110400,3396363544,1075,1075,1076,1075,1440
20231019,110300,3394814604,1075,1076,1078,1075,2774
20231019,110200,3391830644,1078,1074,1078,1074,5841
20231019,110100,3385544770,1078,1078,1079,1074,2325
20231019,110000,3383040618,1078,1075,1079,1073,16558
20231019,105900,3365242185,1074,1080,1080,1074,6733
20231019,105800,3358004542,1080,1080,1080,1075,729
20231019,105700,3357219366,1078,1078,1082,1078,7563
20231019,105600,3349047307,1083,1077,1083,1075,7298
20231019,105500,3341195712,1078,1081,1084,1078,5075
20231019,105400,3335706455,1081,1078,1083,1077,11417
20231019,105300,3323390790,1078,1078,1080,1076,3086
20231019,105200,3320063307,1078,1074,1078,1073,2764
20231019,105100,3317093874,1075,1074,1075,1073,278
20231019,105000,3316795312,1073,1074,1074,1073,3041
20231019,104900,3313529286,1073,1073,1074,1072,6272
20231019,104800,3306799391,1074,1074,1075,1073,1069
20231019,104700,3305652249,1073,1074,1075,1073,570
20231019,104600,3305040502,1073,1074,1074,1070,3371
20231019,104500,3301427584,1074,1069,1075,1067,27060
20231019,104400,3272516600,1069,1071,1071,1069,8914
20231019,104300,3262982120,1071,1072,1073,1071,8749
20231019,104200,3253606346,1074,1075,1075,1071,25827
20231019,104100,3225894250,1075,1076,1080,1075,19599
20231019,104000,3204785314,1078,1078,1078,1078,201
20231019,103900,3204568636,1078,1076,1078,1073,4529
20231019,103800,3199698619,1075,1072,1075,1071,20170
20231019,103700,3178057861,1072,1076,1076,1071,18349
20231019,103600,3158376934,1075,1077,1077,1075,5125
20231019,103500,3152865125,1077,1078,1078,1076,11902
20231019,103400,3140040562,1077,1072,1077,1072,45895
20231019,103300,3090794840,1074,1077,1077,1070,31720
20231019,103200,3056782449,1077,1082,1082,1077,27415
20231019,103100,3027209748,1080,1085,1085,1080,34814
20231019,103000,2989562518,1085,1092,1092,1085,24342
20231019,102900,2963090817,1091,1089,1092,1089,717
20231019,102800,2962309988,1088,1089,1089,1088,1803
20231019,102700,2960348008,1090,1091,1094,1090,2807
20231019,102600,2957284108,1094,1087,1094,1087,6400
20231019,102500,2950303204,1087,1094,1098,1086,33814
20231019,102400,2913447675,1094,1096,1096,1094,3834
20231019,102300,2909251060,1096,1098,1098,1096,18710
20231019,102200,2888711347,1098,1097,1098,1097,4126
20231019,102100,2884184773,1097,1091,1099,1091,10171
20231019,102000,2873051372,1092,1090,1092,1088,9323
20231019,101900,2862888622,1090,1091,1091,1084,16717
20231019,101800,2844707634,1088,1102,1102,1088,33426
20231019,101700,2808086488,1100,1100,1104,1100,7658
20231019,101600,2799652331,1100,1098,1104,1098,8638
20231019,101500,2790157826,1099,1106,1106,1099,26330
20231019,101400,2761101314,1106,1106,1108,1106,18548
20231019,101300,2740577867,1106,1114,1115,1106,31044
20231019,101200,2706076871,1116,1112,1116,1112,37205
20231019,101100,2664597446,1112,1112,1112,1109,27571
20231019,101000,2633963391,1107,1110,1117,1106,92362
20231019,100900,2531123283,1110,1109,1110,1105,24654
20231019,100800,2503828669,1109,1112,1114,1108,60856
20231019,100700,2436218122,1114,1109,1115,1108,44671
20231019,100600,2386537146,1102,1101,1109,1100,17944
20231019,100500,2366724432,1101,1098,1103,1096,14144
20231019,100400,2351187751,1099,1096,1099,1095,28880
20231019,100300,2319521302,1096,1098,1099,1096,42903
20231019,100200,2272441023,1098,1100,1101,1098,21754
20231019,100100,2248528513,1098,1103,1103,1098,33054
20231019,100000,2212205237,1100,1102,1104,1100,19394
20231019,095900,2190845230,1104,1105,1110,1102,71501
20231019,095800,2111782838,1105,1103,1109,1098,27388
20231019,095700,2081523039,1097,1106,1107,1094,127271
20231019,095600,1941601931,1107,1115,1117,1097,89429
20231019,095500,1842780789,1117,1113,1125,1109,220358
20231019,095400,1596972325,1111,1098,1120,1052,232111
20231019,095300,1342570624,1098,1084,1130,1058,323749
20231019,095200,988841112,1083,1086,1092,1083,75906
20231019,095100,906115959,1080,1071,1090,1071,91050
20231019,095000,807929525,1072,1069,1074,1069,37582
20231019,094900,767665064,1069,1068,1070,1068,14487
20231019,094800,752185936,1068,1067,1070,1064,5681
20231019,094700,746130410,1068,1063,1068,1063,2371
20231019,094600,743607559,1063,1060,1073,1060,16917
20231019,094500,725581388,1061,1075,1075,1061,22386
20231019,094400,701704940,1075,1079,1079,1069,22589
20231019,094300,677499418,1079,1068,1079,1067,20190
20231019,094200,655864104,1065,1063,1067,1062,15977
20231019,094100,638856898,1063,1061,1063,1061,12677
20231019,094000,625405426,1061,1057,1061,1056,11630
20231019,093900,613092706,1057,1056,1057,1055,1203
20231019,093800,611822697,1056,1055,1057,1053,3315
20231019,093700,608327486,1053,1054,1058,1053,1221
20231019,093600,607040035,1055,1057,1058,1055,2956
20231019,093500,603918912,1057,1055,1058,1053,4919
20231019,093400,598727659,1055,1054,1056,1051,8554
20231019,093300,589723992,1055,1055,1060,1050,10641
20231019,093200,578477679,1056,1050,1057,1049,5254
20231019,093100,572955142,1049,1041,1049,1041,23211
20231019,093000,548740389,1041,1038,1043,1034,14652
20231019,092900,533497171,1039,1035,1041,1031,65376
20231019,092800,465726383,1038,1034,1038,1033,8505
20231019,092700,456923685,1033,1036,1036,1032,10632
20231019,092600,445944645,1033,1033,1036,1030,7161
20231019,092500,438553274,1037,1037,1037,1030,16284
20231019,092400,421768585,1037,1036,1037,1033,7081
20231019,092300,414440825,1039,1039,1039,1036,10473
20231019,092200,403573647,1039,1038,1040,1036,3620
20231019,092100,399815900,1036,1038,1040,1036,4922
20231019,092000,394710605,1040,1041,1042,1034,7257
20231019,091900,387188086,1040,1034,1040,1034,12264
20231019,091800,374454995,1037,1038,1038,1032,13393
20231019,091700,360607287,1038,1032,1038,1031,4944
20231019,091600,355498994,1031,1031,1033,1030,10747
20231019,091500,344424639,1031,1032,1035,1030,8550
20231019,091400,335606913,1032,1039,1039,1032,11596
20231019,091300,323602742,1039,1039,1040,1036,4322
20231019,091200,319112509,1040,1040,1040,1035,4101
20231019,091100,314866805,1035,1040,1042,1035,17493
20231019,091000,296737853,1042,1034,1043,1034,4572
20231019,090900,291997131,1036,1035,1036,1031,12385
20231019,090800,279185112,1035,1032,1035,1030,22299
20231019,090700,256194363,1031,1034,1034,1030,28972
20231019,090600,226288474,1035,1036,1036,1034,17940
20231019,090500,207725560,1035,1038,1043,1035,21387
20231019,090400,185566949,1043,1045,1045,1039,8065
20231019,090300,177178504,1045,1036,1046,1035,22836
20231019,090200,153505037,1043,1039,1044,1032,43826
20231019,090100,108041732,1032,1048,1048,1032,60979
20231019,090000,44648693,1047,1059,1059,1047,40245