KissMeData/018000/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,185900,248181196,1103,1103,1103,1103,5297
20231027,185800,248181196,1103,1103,1103,1103,0
20231027,185700,248181196,1103,1103,1103,1103,0
20231027,185600,248181196,1103,1103,1103,1103,0
20231027,185500,248181196,1103,1103,1103,1103,0
20231027,185400,248181196,1103,1103,1103,1103,0
20231027,185300,248181196,1103,1103,1103,1103,0
20231027,185200,248181196,1103,1103,1103,1103,0
20231027,185100,248181196,1103,1103,1103,1103,0
20231027,185000,248181196,1103,1103,1103,1103,0
20231027,184900,248181196,1103,1103,1103,1103,0
20231027,184800,248181196,1103,1103,1103,1103,0
20231027,184700,248181196,1103,1103,1103,1103,0
20231027,184600,248181196,1103,1103,1103,1103,0
20231027,184500,248181196,1103,1103,1103,1103,0
20231027,184400,248181196,1103,1103,1103,1103,0
20231027,184300,248181196,1103,1103,1103,1103,0
20231027,184200,248181196,1103,1103,1103,1103,0
20231027,184100,248181196,1103,1103,1103,1103,0
20231027,184000,248181196,1103,1103,1103,1103,0
20231027,183900,248181196,1103,1103,1103,1103,0
20231027,183800,248181196,1103,1103,1103,1103,0
20231027,183700,248181196,1103,1103,1103,1103,0
20231027,183600,248181196,1103,1103,1103,1103,0
20231027,183500,248181196,1103,1103,1103,1103,0
20231027,183400,248181196,1103,1103,1103,1103,0
20231027,183300,248181196,1103,1103,1103,1103,0
20231027,183200,248181196,1103,1103,1103,1103,0
20231027,183100,248181196,1103,1103,1103,1103,0
20231027,183000,248181196,1103,1103,1103,1103,0
20231027,182900,248181196,1103,1103,1103,1103,5297
20231027,182800,248181196,1103,1103,1103,1103,0
20231027,182700,248181196,1103,1103,1103,1103,0
20231027,182600,248181196,1103,1103,1103,1103,0
20231027,182500,248181196,1103,1103,1103,1103,0
20231027,182400,248181196,1103,1103,1103,1103,0
20231027,182300,248181196,1103,1103,1103,1103,0
20231027,182200,248181196,1103,1103,1103,1103,0
20231027,182100,248181196,1103,1103,1103,1103,0
20231027,182000,248181196,1103,1103,1103,1103,0
20231027,181900,248181196,1103,1103,1103,1103,0
20231027,181800,248181196,1103,1103,1103,1103,0
20231027,181700,248181196,1103,1103,1103,1103,0
20231027,181600,248181196,1103,1103,1103,1103,0
20231027,181500,248181196,1103,1103,1103,1103,0
20231027,181400,248181196,1103,1103,1103,1103,0
20231027,181300,248181196,1103,1103,1103,1103,0
20231027,181200,248181196,1103,1103,1103,1103,0
20231027,181100,248181196,1103,1103,1103,1103,0
20231027,181000,248181196,1103,1103,1103,1103,0
20231027,180900,248181196,1103,1103,1103,1103,0
20231027,180800,248181196,1103,1103,1103,1103,0
20231027,180700,248181196,1103,1103,1103,1103,0
20231027,180600,248181196,1103,1103,1103,1103,0
20231027,180500,248181196,1103,1103,1103,1103,0
20231027,180400,248181196,1103,1103,1103,1103,0
20231027,180300,248181196,1103,1103,1103,1103,0
20231027,180200,248181196,1103,1103,1103,1103,0
20231027,180100,248181196,1103,1103,1103,1103,0
20231027,180000,248181196,1103,1103,1103,1103,0
20231027,175900,248181196,1103,1103,1103,1103,5297
20231027,175800,248181196,1103,1103,1103,1103,0
20231027,175700,248181196,1103,1103,1103,1103,0
20231027,175600,248181196,1103,1103,1103,1103,0
20231027,175500,248181196,1103,1103,1103,1103,0
20231027,175400,248181196,1103,1103,1103,1103,0
20231027,175300,248181196,1103,1103,1103,1103,0
20231027,175200,248181196,1103,1103,1103,1103,0
20231027,175100,248181196,1103,1103,1103,1103,0
20231027,175000,248181196,1103,1103,1103,1103,0
20231027,174900,248181196,1103,1103,1103,1103,0
20231027,174800,248181196,1103,1103,1103,1103,0
20231027,174700,248181196,1103,1103,1103,1103,0
20231027,174600,248181196,1103,1103,1103,1103,0
20231027,174500,248181196,1103,1103,1103,1103,0
20231027,174400,248181196,1103,1103,1103,1103,0
20231027,174300,248181196,1103,1103,1103,1103,0
20231027,174200,248181196,1103,1103,1103,1103,0
20231027,174100,248181196,1103,1103,1103,1103,0
20231027,174000,248181196,1103,1103,1103,1103,0
20231027,173900,248181196,1103,1103,1103,1103,0
20231027,173800,248181196,1103,1103,1103,1103,0
20231027,173700,248181196,1103,1103,1103,1103,0
20231027,173600,248181196,1103,1103,1103,1103,0
20231027,173500,248181196,1103,1103,1103,1103,0
20231027,173400,248181196,1103,1103,1103,1103,0
20231027,173300,248181196,1103,1103,1103,1103,0
20231027,173200,248181196,1103,1103,1103,1103,0
20231027,173100,248181196,1103,1103,1103,1103,0
20231027,173000,248181196,1103,1103,1103,1103,0
20231027,172900,248181196,1103,1103,1103,1103,5297
20231027,172800,248181196,1103,1103,1103,1103,0
20231027,172700,248181196,1103,1103,1103,1103,0
20231027,172600,248181196,1103,1103,1103,1103,0
20231027,172500,248181196,1103,1103,1103,1103,0
20231027,172400,248181196,1103,1103,1103,1103,0
20231027,172300,248181196,1103,1103,1103,1103,0
20231027,172200,248181196,1103,1103,1103,1103,0
20231027,172100,248181196,1103,1103,1103,1103,0
20231027,172000,248181196,1103,1103,1103,1103,0
20231027,171900,248181196,1103,1103,1103,1103,0
20231027,171800,248181196,1103,1103,1103,1103,0
20231027,171700,248181196,1103,1103,1103,1103,0
20231027,171600,248181196,1103,1103,1103,1103,0
20231027,171500,248181196,1103,1103,1103,1103,0
20231027,171400,248181196,1103,1103,1103,1103,0
20231027,171300,248181196,1103,1103,1103,1103,0
20231027,171200,248181196,1103,1103,1103,1103,0
20231027,171100,248181196,1103,1103,1103,1103,0
20231027,171000,248181196,1103,1103,1103,1103,0
20231027,170900,248181196,1103,1103,1103,1103,0
20231027,170800,248181196,1103,1103,1103,1103,0
20231027,170700,248181196,1103,1103,1103,1103,0
20231027,170600,248181196,1103,1103,1103,1103,0
20231027,170500,248181196,1103,1103,1103,1103,0
20231027,170400,248181196,1103,1103,1103,1103,0
20231027,170300,248181196,1103,1103,1103,1103,0
20231027,170200,248181196,1103,1103,1103,1103,0
20231027,170100,248181196,1103,1103,1103,1103,0
20231027,170000,248181196,1103,1103,1103,1103,0
20231027,165900,248181196,1103,1103,1103,1103,5297
20231027,165800,248181196,1103,1103,1103,1103,0
20231027,165700,248181196,1103,1103,1103,1103,0
20231027,165600,248181196,1103,1103,1103,1103,0
20231027,165500,248181196,1103,1103,1103,1103,0
20231027,165400,248181196,1103,1103,1103,1103,0
20231027,165300,248181196,1103,1103,1103,1103,0
20231027,165200,248181196,1103,1103,1103,1103,0
20231027,165100,248181196,1103,1103,1103,1103,0
20231027,165000,248181196,1103,1103,1103,1103,0
20231027,164900,248181196,1103,1103,1103,1103,0
20231027,164800,248181196,1103,1103,1103,1103,0
20231027,164700,248181196,1103,1103,1103,1103,0
20231027,164600,248181196,1103,1103,1103,1103,0
20231027,164500,248181196,1103,1103,1103,1103,0
20231027,164400,248181196,1103,1103,1103,1103,0
20231027,164300,248181196,1103,1103,1103,1103,0
20231027,164200,248181196,1103,1103,1103,1103,0
20231027,164100,248181196,1103,1103,1103,1103,0
20231027,164000,248181196,1103,1103,1103,1103,0
20231027,163900,248181196,1103,1103,1103,1103,0
20231027,163800,248181196,1103,1103,1103,1103,0
20231027,163700,248181196,1103,1103,1103,1103,0
20231027,163600,248181196,1103,1103,1103,1103,0
20231027,163500,248181196,1103,1103,1103,1103,0
20231027,163400,248181196,1103,1103,1103,1103,0
20231027,163300,248181196,1103,1103,1103,1103,0
20231027,163200,248181196,1103,1103,1103,1103,0
20231027,163100,248181196,1103,1103,1103,1103,0
20231027,163000,248181196,1103,1103,1103,1103,0
20231027,162900,248181196,1103,1103,1103,1103,5297
20231027,162800,248181196,1103,1103,1103,1103,0
20231027,162700,248181196,1103,1103,1103,1103,0
20231027,162600,248181196,1103,1103,1103,1103,0
20231027,162500,248181196,1103,1103,1103,1103,0
20231027,162400,248181196,1103,1103,1103,1103,0
20231027,162300,248181196,1103,1103,1103,1103,0
20231027,162200,248181196,1103,1103,1103,1103,0
20231027,162100,248181196,1103,1103,1103,1103,0
20231027,162000,248181196,1103,1103,1103,1103,0
20231027,161900,248181196,1103,1103,1103,1103,0
20231027,161800,248181196,1103,1103,1103,1103,0
20231027,161700,248181196,1103,1103,1103,1103,0
20231027,161600,248181196,1103,1103,1103,1103,0
20231027,161500,248181196,1103,1103,1103,1103,0
20231027,161400,248181196,1103,1103,1103,1103,0
20231027,161300,248181196,1103,1103,1103,1103,0
20231027,161200,248181196,1103,1103,1103,1103,0
20231027,161100,248181196,1103,1103,1103,1103,0
20231027,161000,248181196,1103,1103,1103,1103,0
20231027,160900,248181196,1103,1103,1103,1103,0
20231027,160800,248181196,1103,1103,1103,1103,0
20231027,160700,248181196,1103,1103,1103,1103,0
20231027,160600,248181196,1103,1103,1103,1103,0
20231027,160500,248181196,1103,1103,1103,1103,0
20231027,160400,248181196,1103,1103,1103,1103,0
20231027,160300,248181196,1103,1103,1103,1103,0
20231027,160200,248181196,1103,1103,1103,1103,0
20231027,160100,248181196,1103,1103,1103,1103,0
20231027,160000,248181196,1103,1103,1103,1103,0
20231027,155900,248181196,1103,1103,1103,1103,5297
20231027,155800,248181196,1103,1103,1103,1103,0
20231027,155700,248181196,1103,1103,1103,1103,0
20231027,155600,248181196,1103,1103,1103,1103,0
20231027,155500,248181196,1103,1103,1103,1103,0
20231027,155400,248181196,1103,1103,1103,1103,0
20231027,155300,248181196,1103,1103,1103,1103,0
20231027,155200,248181196,1103,1103,1103,1103,0
20231027,155100,248181196,1103,1103,1103,1103,0
20231027,155000,248181196,1103,1103,1103,1103,0
20231027,154900,248181196,1103,1103,1103,1103,0
20231027,154800,248181196,1103,1103,1103,1103,0
20231027,154700,248181196,1103,1103,1103,1103,0
20231027,154600,248181196,1103,1103,1103,1103,0
20231027,154500,248181196,1103,1103,1103,1103,0
20231027,154400,248181196,1103,1103,1103,1103,0
20231027,154300,248181196,1103,1103,1103,1103,0
20231027,154200,248181196,1103,1103,1103,1103,0
20231027,154100,248181196,1103,1103,1103,1103,0
20231027,154000,248181196,1103,1103,1103,1103,0
20231027,153900,248181196,1103,1103,1103,1103,0
20231027,153800,248181196,1103,1103,1103,1103,0
20231027,153700,248181196,1103,1103,1103,1103,0
20231027,153600,248181196,1103,1103,1103,1103,0
20231027,153500,248181196,1103,1103,1103,1103,0
20231027,153400,248181196,1103,1103,1103,1103,0
20231027,153300,248181196,1103,1103,1103,1103,0
20231027,153200,248181196,1103,1103,1103,1103,0
20231027,153100,248181196,1103,1103,1103,1103,0
20231027,153000,248181196,1103,1103,1103,1103,5297
20231027,152900,242338605,1103,1103,1103,1103,0
20231027,152800,242338605,1103,1103,1103,1103,0
20231027,152700,242338605,1103,1103,1103,1103,0
20231027,152600,242338605,1103,1103,1103,1103,0
20231027,152500,242338605,1103,1103,1103,1103,0
20231027,152400,242338605,1103,1103,1103,1103,0
20231027,152300,242338605,1103,1103,1103,1103,0
20231027,152200,242338605,1103,1103,1103,1103,0
20231027,152100,242338605,1103,1103,1103,1103,0
20231027,152000,242338605,1103,1103,1103,1103,0
20231027,151900,242338605,1103,1101,1103,1099,954
20231027,151800,241289454,1103,1103,1103,1101,152
20231027,151700,241121800,1102,1102,1102,1102,133
20231027,151600,240975234,1102,1102,1102,1102,12
20231027,151500,240962010,1102,1103,1103,1098,5245
20231027,151400,235200790,1103,1103,1103,1103,90
20231027,151300,235101520,1103,1103,1103,1103,60
20231027,151200,235035340,1102,1102,1102,1102,0
20231027,151100,235035340,1102,1102,1102,1102,2010
20231027,151000,232820320,1102,1101,1102,1101,32
20231027,150900,232785076,1102,1102,1102,1102,60
20231027,150800,232718956,1101,1101,1101,1101,0
20231027,150700,232718956,1101,1101,1101,1101,0
20231027,150600,232718956,1101,1101,1101,1099,354
20231027,150500,232329274,1102,1101,1102,1101,405
20231027,150400,231883262,1101,1101,1101,1101,15
20231027,150300,231866747,1101,1101,1101,1101,48
20231027,150200,231813899,1101,1101,1101,1100,103
20231027,150100,231700597,1096,1096,1096,1096,0
20231027,150000,231700597,1096,1101,1101,1096,12701
20231027,145900,217750781,1101,1101,1101,1101,50
20231027,145800,217695731,1100,1100,1100,1100,0
20231027,145700,217695731,1100,1101,1101,1100,2262
20231027,145600,215207189,1102,1102,1102,1102,54
20231027,145500,215147681,1102,1101,1102,1101,23
20231027,145400,215122345,1102,1100,1102,1100,2705
20231027,145300,212146821,1100,1100,1100,1100,193
20231027,145200,211934521,1099,1100,1100,1099,1108
20231027,145100,210715823,1100,1100,1100,1100,140
20231027,145000,210561823,1100,1100,1100,1100,120
20231027,144900,210429823,1100,1100,1100,1100,319
20231027,144800,210078923,1100,1100,1100,1100,100
20231027,144700,209968923,1100,1100,1100,1100,19
20231027,144600,209948023,1100,1099,1100,1099,12
20231027,144500,209934825,1099,1100,1100,1099,1635
20231027,144400,208137284,1102,1102,1102,1102,4
20231027,144300,208132876,1101,1101,1101,1101,126
20231027,144200,207994150,1101,1102,1102,1101,608
20231027,144100,207324707,1102,1102,1102,1100,582
20231027,144000,206683958,1101,1101,1101,1101,943
20231027,143900,205645715,1101,1101,1101,1101,191
20231027,143800,205435424,1101,1101,1101,1101,316
20231027,143700,205087508,1101,1101,1101,1101,372
20231027,143600,204677936,1100,1100,1100,1100,133
20231027,143500,204531636,1100,1100,1100,1100,160
20231027,143400,204355636,1101,1100,1101,1100,559
20231027,143300,203740451,1100,1100,1100,1099,1171
20231027,143200,202453314,1100,1100,1100,1100,0
20231027,143100,202453314,1100,1100,1100,1100,62
20231027,143000,202385114,1100,1100,1101,1100,253
20231027,142900,202106812,1101,1101,1101,1101,147
20231027,142800,201944965,1101,1101,1101,1101,35
20231027,142700,201906430,1101,1102,1102,1100,4692
20231027,142600,196745148,1102,1102,1102,1101,150
20231027,142500,196579985,1101,1101,1101,1101,154
20231027,142400,196410431,1101,1104,1104,1100,9055
20231027,142300,186428416,1104,1104,1104,1104,0
20231027,142200,186428416,1104,1104,1104,1104,2
20231027,142100,186426208,1104,1104,1104,1104,20
20231027,142000,186404128,1104,1104,1104,1103,4
20231027,141900,186399714,1102,1104,1104,1102,52
20231027,141800,186342403,1102,1102,1102,1102,513
20231027,141700,185777077,1102,1102,1102,1101,2052
20231027,141600,183517763,1102,1103,1103,1102,2000
20231027,141500,181313750,1103,1104,1104,1103,2484
20231027,141400,178573888,1104,1105,1105,1104,4520
20231027,141300,173583696,1105,1105,1105,1105,1
20231027,141200,173582591,1106,1106,1106,1106,7
20231027,141100,173574849,1107,1106,1107,1104,1354
20231027,141000,172077674,1106,1106,1106,1106,0
20231027,140900,172077674,1106,1106,1106,1106,220
20231027,140800,171834354,1106,1108,1108,1106,496
20231027,140700,171285618,1108,1108,1108,1108,10
20231027,140600,171274538,1108,1108,1108,1108,1
20231027,140500,171273430,1108,1108,1108,1107,349
20231027,140400,170887029,1109,1108,1109,1108,4
20231027,140300,170882596,1108,1108,1108,1108,352
20231027,140200,170492580,1108,1107,1108,1107,114
20231027,140100,170366278,1108,1108,1108,1106,12
20231027,140000,170353002,1106,1108,1108,1106,62
20231027,135900,170284310,1108,1108,1108,1103,128
20231027,135800,170142536,1108,1108,1108,1108,145
20231027,135700,169981876,1101,1111,1111,1101,12551
20231027,135600,156140834,1112,1112,1112,1105,8682
20231027,135500,146541218,1112,1112,1112,1110,8
20231027,135400,146532326,1112,1111,1112,1110,112
20231027,135300,146407889,1111,1109,1111,1109,3159
20231027,135200,142904051,1111,1111,1111,1111,13
20231027,135100,142889608,1109,1112,1112,1109,22
20231027,135000,142865202,1114,1114,1114,1114,0
20231027,134900,142865202,1114,1114,1114,1114,1
20231027,134800,142864088,1114,1114,1114,1114,6
20231027,134700,142857404,1114,1109,1114,1109,1003
20231027,134600,141745062,1110,1116,1116,1109,2870
20231027,134500,138560062,1116,1116,1116,1116,1
20231027,134400,138558946,1116,1116,1116,1116,0
20231027,134300,138558946,1116,1115,1116,1114,6
20231027,134200,138552255,1115,1115,1115,1115,271
20231027,134100,138250090,1115,1115,1115,1114,22
20231027,134000,138225570,1115,1114,1115,1114,761
20231027,133900,137377815,1114,1114,1114,1114,0
20231027,133800,137377815,1114,1114,1114,1114,0
20231027,133700,137377815,1114,1114,1114,1114,293
20231027,133600,137051413,1114,1112,1114,1112,6
20231027,133500,137044739,1114,1114,1114,1114,1
20231027,133400,137043625,1114,1114,1114,1112,12
20231027,133300,137030277,1113,1113,1113,1113,232
20231027,133200,136772061,1113,1112,1113,1112,26
20231027,133100,136743147,1113,1113,1113,1113,0
20231027,133000,136743147,1113,1113,1113,1113,1
20231027,132900,136742034,1113,1113,1113,1113,0
20231027,132800,136742034,1113,1113,1113,1113,13
20231027,132700,136727565,1113,1113,1113,1113,1
20231027,132600,136726452,1113,1113,1113,1113,3
20231027,132500,136723113,1114,1114,1114,1111,6
20231027,132400,136716441,1110,1114,1114,1110,61
20231027,132300,136648527,1110,1110,1110,1110,0
20231027,132200,136648527,1110,1110,1110,1110,56
20231027,132100,136586367,1108,1108,1108,1108,321
20231027,132000,136230699,1108,1108,1108,1108,1041
20231027,131900,135077271,1108,1108,1108,1108,40
20231027,131800,135032951,1108,1108,1108,1108,123
20231027,131700,134896667,1108,1107,1108,1107,1193
20231027,131600,133576012,1107,1107,1107,1106,84
20231027,131500,133483034,1108,1108,1109,1107,589
20231027,131400,132830960,1109,1109,1109,1109,13
20231027,131300,132816543,1107,1114,1114,1107,7929
20231027,131200,124018332,1114,1114,1114,1114,4
20231027,131100,124013876,1113,1114,1114,1111,511
20231027,131000,123445793,1115,1113,1115,1113,111
20231027,130900,123322048,1115,1113,1115,1113,11
20231027,130800,123309803,1115,1115,1115,1115,1
20231027,130700,123308688,1115,1115,1115,1115,0
20231027,130600,123308688,1115,1115,1115,1115,0
20231027,130500,123308688,1115,1115,1115,1115,1
20231027,130400,123307573,1115,1115,1115,1115,5
20231027,130300,123301998,1115,1115,1115,1115,0
20231027,130200,123301998,1115,1115,1115,1113,5
20231027,130100,123296426,1115,1115,1115,1115,0
20231027,130000,123296426,1115,1115,1115,1115,11
20231027,125900,123284161,1113,1115,1116,1113,32
20231027,125800,123248481,1115,1115,1115,1115,0
20231027,125700,123248481,1115,1115,1115,1115,0
20231027,125600,123248481,1115,1112,1115,1111,1022
20231027,125500,122113028,1115,1115,1115,1115,0
20231027,125400,122113028,1115,1115,1115,1115,2
20231027,125300,122110798,1115,1115,1115,1112,12
20231027,125200,122097448,1112,1115,1115,1112,11
20231027,125100,122085213,1112,1115,1115,1112,7
20231027,125000,122077426,1111,1115,1115,1111,201
20231027,124900,121854099,1115,1112,1115,1112,173
20231027,124800,121661720,1115,1115,1115,1115,2
20231027,124700,121659490,1116,1116,1116,1116,1
20231027,124600,121658374,1116,1115,1116,1115,11
20231027,124500,121646108,1113,1116,1116,1113,3
20231027,124400,121642766,1116,1116,1116,1116,1
20231027,124300,121641650,1116,1111,1116,1111,726
20231027,124200,120835059,1112,1114,1114,1112,461
20231027,124100,120322369,1114,1116,1116,1114,1143
20231027,124000,119049051,1115,1115,1115,1115,0
20231027,123900,119049051,1115,1116,1116,1115,103
20231027,123800,118934205,1116,1116,1116,1116,0
20231027,123700,118934205,1116,1116,1116,1116,110
20231027,123600,118811445,1116,1119,1119,1116,16
20231027,123500,118793544,1119,1119,1119,1119,0
20231027,123400,118793544,1119,1119,1119,1119,0
20231027,123300,118793544,1119,1118,1119,1118,4
20231027,123200,118789071,1116,1116,1116,1116,0
20231027,123100,118789071,1116,1116,1116,1116,0
20231027,123000,118789071,1116,1116,1116,1116,65
20231027,122900,118716531,1115,1116,1116,1115,226
20231027,122800,118464540,1115,1119,1119,1115,503
20231027,122700,117903617,1118,1118,1118,1118,133
20231027,122600,117754923,1118,1118,1118,1118,0
20231027,122500,117754923,1118,1118,1118,1118,0
20231027,122400,117754923,1118,1118,1118,1118,1
20231027,122300,117753805,1118,1118,1118,1118,0
20231027,122200,117753805,1118,1118,1118,1118,0
20231027,122100,117753805,1118,1117,1118,1117,10
20231027,122000,117742633,1117,1121,1121,1117,1769
20231027,121900,115761347,1125,1125,1125,1125,0
20231027,121800,115761347,1125,1125,1125,1125,0
20231027,121700,115761347,1125,1125,1125,1125,1
20231027,121600,115760222,1121,1121,1121,1121,0
20231027,121500,115760222,1121,1121,1121,1121,0
20231027,121400,115760222,1121,1121,1121,1121,0
20231027,121300,115760222,1121,1121,1121,1121,432
20231027,121200,115275950,1121,1121,1121,1121,40
20231027,121100,115231110,1121,1121,1121,1121,0
20231027,121000,115231110,1121,1122,1122,1121,2345
20231027,120900,112602077,1123,1124,1124,1123,12
20231027,120800,112588591,1124,1124,1124,1124,1
20231027,120700,112587467,1126,1126,1126,1126,0
20231027,120600,112587467,1126,1126,1126,1126,0
20231027,120500,112587467,1126,1126,1129,1126,211
20231027,120400,112349878,1126,1126,1126,1126,0
20231027,120300,112349878,1126,1126,1126,1126,11
20231027,120200,112337492,1129,1129,1129,1129,100
20231027,120100,112224592,1129,1129,1129,1129,200
20231027,120000,111998792,1130,1130,1130,1130,1
20231027,115900,111997662,1130,1130,1130,1130,0
20231027,115800,111997662,1130,1130,1130,1130,41
20231027,115700,111951332,1130,1130,1130,1130,0
20231027,115600,111951332,1130,1130,1130,1130,100
20231027,115500,111838332,1130,1130,1130,1130,0
20231027,115400,111838332,1130,1129,1130,1129,100
20231027,115300,111725360,1130,1130,1130,1130,0
20231027,115200,111725360,1130,1130,1130,1130,160
20231027,115100,111544560,1130,1130,1130,1130,0
20231027,115000,111544560,1130,1130,1130,1130,0
20231027,114900,111544560,1130,1130,1130,1130,11
20231027,114800,111532130,1130,1130,1130,1130,0
20231027,114700,111532130,1130,1130,1130,1130,0
20231027,114600,111532130,1130,1130,1130,1130,2
20231027,114500,111529870,1130,1128,1130,1128,976
20231027,114400,110427287,1128,1128,1128,1128,0
20231027,114300,110427287,1128,1128,1128,1128,14
20231027,114200,110411495,1128,1128,1128,1128,0
20231027,114100,110411495,1128,1128,1128,1128,0
20231027,114000,110411495,1128,1128,1128,1128,0
20231027,113900,110411495,1128,1128,1128,1128,0
20231027,113800,110411495,1128,1128,1128,1128,0
20231027,113700,110411495,1128,1128,1128,1128,0
20231027,113600,110411495,1128,1128,1128,1128,3
20231027,113500,110408111,1128,1128,1128,1128,374
20231027,113400,109986239,1128,1128,1128,1128,280
20231027,113300,109670399,1128,1128,1128,1128,10
20231027,113200,109659119,1128,1128,1128,1128,0
20231027,113100,109659119,1128,1128,1128,1128,50
20231027,113000,109602719,1126,1125,1126,1125,719
20231027,112900,108793803,1125,1125,1125,1125,0
20231027,112800,108793803,1125,1125,1125,1123,142
20231027,112700,108634234,1125,1125,1125,1125,6
20231027,112600,108627484,1126,1126,1126,1126,301
20231027,112500,108288558,1126,1126,1126,1126,100
20231027,112400,108175958,1126,1126,1126,1126,20
20231027,112300,108153438,1126,1126,1126,1126,15
20231027,112200,108136548,1125,1125,1125,1125,417
20231027,112100,107667423,1125,1124,1125,1124,2
20231027,112000,107665174,1125,1125,1125,1125,82
20231027,111900,107572924,1129,1129,1129,1129,0
20231027,111800,107572924,1129,1129,1129,1129,24
20231027,111700,107545828,1130,1126,1130,1126,727
20231027,111600,106726174,1126,1126,1126,1126,5
20231027,111500,106720544,1126,1126,1126,1126,0
20231027,111400,106720544,1126,1126,1126,1126,0
20231027,111300,106720544,1126,1126,1126,1126,1
20231027,111200,106719418,1127,1127,1127,1127,0
20231027,111100,106719418,1127,1127,1127,1127,13
20231027,111000,106704767,1127,1127,1127,1127,0
20231027,110900,106704767,1127,1127,1127,1127,0
20231027,110800,106704767,1127,1127,1127,1127,0
20231027,110700,106704767,1127,1127,1127,1127,0
20231027,110600,106704767,1127,1127,1127,1127,0
20231027,110500,106704767,1127,1127,1127,1127,46
20231027,110400,106652925,1127,1127,1127,1127,3
20231027,110300,106649544,1127,1127,1127,1127,91
20231027,110200,106546987,1128,1128,1128,1128,1
20231027,110100,106545859,1127,1127,1127,1127,33
20231027,110000,106508668,1127,1127,1127,1127,50
20231027,105900,106452318,1127,1127,1127,1127,31
20231027,105800,106417381,1128,1128,1128,1128,1
20231027,105700,106416253,1129,1130,1130,1129,51
20231027,105600,106358624,1130,1130,1130,1130,2
20231027,105500,106356364,1131,1131,1131,1131,0
20231027,105400,106356364,1131,1131,1131,1131,0
20231027,105300,106356364,1131,1131,1131,1131,0
20231027,105200,106356364,1131,1133,1133,1131,446
20231027,105100,105851900,1134,1134,1134,1134,0
20231027,105000,105851900,1134,1134,1134,1134,0
20231027,104900,105851900,1134,1134,1134,1134,1
20231027,104800,105850766,1134,1134,1134,1134,1
20231027,104700,105849632,1134,1134,1134,1134,0
20231027,104600,105849632,1134,1134,1134,1134,0
20231027,104500,105849632,1134,1134,1134,1134,10
20231027,104400,105838292,1134,1131,1134,1131,142
20231027,104300,105677645,1131,1131,1131,1131,0
20231027,104200,105677645,1131,1131,1131,1131,309
20231027,104100,105328166,1131,1125,1131,1121,7364
20231027,104000,97027798,1125,1125,1125,1125,1
20231027,103900,97026673,1122,1122,1122,1122,1960
20231027,103800,94827553,1124,1122,1124,1121,256
20231027,103700,94540529,1124,1122,1124,1122,21
20231027,103600,94516945,1124,1124,1124,1124,22
20231027,103500,94492217,1125,1125,1125,1125,0
20231027,103400,94492217,1125,1125,1125,1125,16
20231027,103300,94474217,1124,1122,1124,1122,1043
20231027,103200,93303528,1122,1122,1122,1122,8
20231027,103100,93294552,1122,1123,1123,1122,301
20231027,103000,92956820,1123,1123,1123,1123,21
20231027,102900,92933237,1123,1123,1123,1123,516
20231027,102800,92353769,1124,1123,1124,1122,150
20231027,102700,92185453,1125,1125,1125,1125,0
20231027,102600,92185453,1125,1125,1125,1125,7
20231027,102500,92177578,1126,1126,1126,1126,0
20231027,102400,92177578,1126,1126,1126,1126,1
20231027,102300,92176452,1126,1126,1126,1126,1
20231027,102200,92175326,1123,1123,1123,1123,1264
20231027,102100,90755854,1122,1122,1122,1122,297
20231027,102000,90422620,1124,1127,1127,1124,104
20231027,101900,90305706,1127,1124,1127,1124,2338
20231027,101800,87677226,1123,1123,1123,1123,550
20231027,101700,87059576,1123,1123,1123,1123,12
20231027,101600,87046100,1123,1123,1123,1123,0
20231027,101500,87046100,1123,1123,1123,1123,10
20231027,101400,87034870,1123,1123,1123,1123,0
20231027,101300,87034870,1123,1123,1123,1123,0
20231027,101200,87034870,1123,1123,1123,1123,0
20231027,101100,87034870,1123,1123,1123,1123,180
20231027,101000,86832730,1123,1120,1123,1120,1269
20231027,100900,85411150,1120,1120,1120,1120,0
20231027,100800,85411150,1120,1120,1120,1120,0
20231027,100700,85411150,1120,1120,1120,1120,3
20231027,100600,85407790,1119,1119,1119,1119,216
20231027,100500,85166086,1119,1119,1119,1119,0
20231027,100400,85166086,1119,1119,1119,1119,25
20231027,100300,85138111,1120,1120,1120,1120,0
20231027,100200,85138111,1120,1115,1120,1115,5047
20231027,100100,79510686,1115,1115,1115,1115,0
20231027,100000,79510686,1115,1115,1115,1115,0
20231027,095900,79510686,1115,1114,1115,1114,881
20231027,095800,78528381,1115,1114,1115,1114,76
20231027,095700,78443647,1112,1115,1115,1112,53
20231027,095600,78384642,1115,1115,1115,1112,328
20231027,095500,78019537,1115,1115,1115,1115,4
20231027,095400,78015077,1113,1114,1114,1113,108
20231027,095300,77894869,1115,1114,1115,1114,60
20231027,095200,77828028,1114,1114,1114,1114,0
20231027,095100,77828028,1114,1114,1114,1114,0
20231027,095000,77828028,1114,1114,1114,1114,0
20231027,094900,77828028,1114,1114,1114,1113,21
20231027,094800,77804653,1112,1112,1112,1112,69
20231027,094700,77727925,1113,1113,1113,1113,50
20231027,094600,77672275,1113,1113,1113,1113,46
20231027,094500,77621077,1114,1113,1114,1113,3221
20231027,094400,74036064,1113,1113,1113,1113,48
20231027,094300,73982640,1113,1113,1113,1113,0
20231027,094200,73982640,1113,1113,1113,1113,0
20231027,094100,73982640,1113,1113,1113,1113,1
20231027,094000,73981527,1112,1112,1112,1112,5
20231027,093900,73975967,1113,1111,1113,1111,23
20231027,093800,73950370,1112,1112,1112,1112,464
20231027,093700,73434402,1113,1113,1113,1113,0
20231027,093600,73434402,1113,1116,1116,1113,1091
20231027,093500,72218223,1118,1118,1118,1118,23
20231027,093400,72192509,1118,1118,1118,1118,4
20231027,093300,72188037,1118,1118,1118,1118,11
20231027,093200,72175739,1118,1116,1118,1116,156
20231027,093100,72001639,1116,1119,1119,1116,50
20231027,093000,71945821,1118,1119,1119,1118,4
20231027,092900,71941348,1118,1118,1118,1118,0
20231027,092800,71941348,1118,1118,1118,1118,166
20231027,092700,71755760,1120,1119,1120,1118,1181
20231027,092600,70435377,1123,1123,1123,1123,1
20231027,092500,70434254,1119,1122,1123,1119,1452
20231027,092400,68807462,1123,1123,1123,1122,4048
20231027,092300,64261591,1123,1123,1123,1123,37
20231027,092200,64220040,1124,1124,1124,1124,100
20231027,092100,64107640,1124,1124,1124,1124,90
20231027,092000,64006480,1124,1121,1124,1121,31
20231027,091900,63971726,1121,1121,1121,1121,426
20231027,091800,63494180,1122,1124,1124,1122,226
20231027,091700,63240600,1125,1125,1125,1125,406
20231027,091600,62783850,1125,1120,1125,1120,4838
20231027,091500,57351014,1120,1118,1120,1118,3599
20231027,091400,53326432,1119,1117,1119,1116,2158
20231027,091300,50913237,1116,1115,1116,1115,548
20231027,091200,50301819,1116,1115,1116,1115,394
20231027,091100,49862507,1116,1116,1116,1116,0
20231027,091000,49862507,1116,1116,1116,1116,0
20231027,090900,49862507,1116,1116,1116,1116,2124
20231027,090800,47492123,1118,1118,1118,1118,23
20231027,090700,47466409,1120,1119,1120,1119,7
20231027,090600,47458575,1121,1113,1122,1113,5357
20231027,090500,41471800,1113,1110,1114,1106,4386
20231027,090400,36594908,1109,1106,1109,1105,3221
20231027,090300,33034490,1106,1106,1106,1106,3072
20231027,090200,29636858,1113,1113,1113,1113,1
20231027,090100,29635745,1106,1115,1115,1106,7
20231027,090000,29627958,1118,1102,1118,1102,26865