KissMeData/023790/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,190000,182571429,1086,1086,1086,1086,1770
20231020,185900,182571429,1086,1086,1086,1086,0
20231020,185800,182571429,1086,1086,1086,1086,0
20231020,185700,182571429,1086,1086,1086,1086,0
20231020,185600,182571429,1086,1086,1086,1086,0
20231020,185500,182571429,1086,1086,1086,1086,0
20231020,185400,182571429,1086,1086,1086,1086,0
20231020,185300,182571429,1086,1086,1086,1086,0
20231020,185200,182571429,1086,1086,1086,1086,0
20231020,185100,182571429,1086,1086,1086,1086,0
20231020,185000,182571429,1086,1086,1086,1086,0
20231020,184900,182571429,1086,1086,1086,1086,0
20231020,184800,182571429,1086,1086,1086,1086,0
20231020,184700,182571429,1086,1086,1086,1086,0
20231020,184600,182571429,1086,1086,1086,1086,0
20231020,184500,182571429,1086,1086,1086,1086,0
20231020,184400,182571429,1086,1086,1086,1086,0
20231020,184300,182571429,1086,1086,1086,1086,0
20231020,184200,182571429,1086,1086,1086,1086,0
20231020,184100,182571429,1086,1086,1086,1086,0
20231020,184000,182571429,1086,1086,1086,1086,0
20231020,183900,182571429,1086,1086,1086,1086,0
20231020,183800,182571429,1086,1086,1086,1086,0
20231020,183700,182571429,1086,1086,1086,1086,0
20231020,183600,182571429,1086,1086,1086,1086,0
20231020,183500,182571429,1086,1086,1086,1086,0
20231020,183400,182571429,1086,1086,1086,1086,0
20231020,183300,182571429,1086,1086,1086,1086,0
20231020,183200,182571429,1086,1086,1086,1086,0
20231020,183100,182571429,1086,1086,1086,1086,0
20231020,183000,182571429,1086,1086,1086,1086,1770
20231020,182900,182571429,1086,1086,1086,1086,0
20231020,182800,182571429,1086,1086,1086,1086,0
20231020,182700,182571429,1086,1086,1086,1086,0
20231020,182600,182571429,1086,1086,1086,1086,0
20231020,182500,182571429,1086,1086,1086,1086,0
20231020,182400,182571429,1086,1086,1086,1086,0
20231020,182300,182571429,1086,1086,1086,1086,0
20231020,182200,182571429,1086,1086,1086,1086,0
20231020,182100,182571429,1086,1086,1086,1086,0
20231020,182000,182571429,1086,1086,1086,1086,0
20231020,181900,182571429,1086,1086,1086,1086,0
20231020,181800,182571429,1086,1086,1086,1086,0
20231020,181700,182571429,1086,1086,1086,1086,0
20231020,181600,182571429,1086,1086,1086,1086,0
20231020,181500,182571429,1086,1086,1086,1086,0
20231020,181400,182571429,1086,1086,1086,1086,0
20231020,181300,182571429,1086,1086,1086,1086,0
20231020,181200,182571429,1086,1086,1086,1086,0
20231020,181100,182571429,1086,1086,1086,1086,0
20231020,181000,182571429,1086,1086,1086,1086,0
20231020,180900,182571429,1086,1086,1086,1086,0
20231020,180800,182571429,1086,1086,1086,1086,0
20231020,180700,182571429,1086,1086,1086,1086,0
20231020,180600,182571429,1086,1086,1086,1086,0
20231020,180500,182571429,1086,1086,1086,1086,0
20231020,180400,182571429,1086,1086,1086,1086,0
20231020,180300,182571429,1086,1086,1086,1086,0
20231020,180200,182571429,1086,1086,1086,1086,0
20231020,180100,182571429,1086,1086,1086,1086,0
20231020,180000,182571429,1086,1086,1086,1086,1770
20231020,175900,182571429,1086,1086,1086,1086,0
20231020,175800,182571429,1086,1086,1086,1086,0
20231020,175700,182571429,1086,1086,1086,1086,0
20231020,175600,182571429,1086,1086,1086,1086,0
20231020,175500,182571429,1086,1086,1086,1086,0
20231020,175400,182571429,1086,1086,1086,1086,0
20231020,175300,182571429,1086,1086,1086,1086,0
20231020,175200,182571429,1086,1086,1086,1086,0
20231020,175100,182571429,1086,1086,1086,1086,0
20231020,175000,182571429,1086,1086,1086,1086,0
20231020,174900,182571429,1086,1086,1086,1086,0
20231020,174800,182571429,1086,1086,1086,1086,0
20231020,174700,182571429,1086,1086,1086,1086,0
20231020,174600,182571429,1086,1086,1086,1086,0
20231020,174500,182571429,1086,1086,1086,1086,0
20231020,174400,182571429,1086,1086,1086,1086,0
20231020,174300,182571429,1086,1086,1086,1086,0
20231020,174200,182571429,1086,1086,1086,1086,0
20231020,174100,182571429,1086,1086,1086,1086,0
20231020,174000,182571429,1086,1086,1086,1086,0
20231020,173900,182571429,1086,1086,1086,1086,0
20231020,173800,182571429,1086,1086,1086,1086,0
20231020,173700,182571429,1086,1086,1086,1086,0
20231020,173600,182571429,1086,1086,1086,1086,0
20231020,173500,182571429,1086,1086,1086,1086,0
20231020,173400,182571429,1086,1086,1086,1086,0
20231020,173300,182571429,1086,1086,1086,1086,0
20231020,173200,182571429,1086,1086,1086,1086,0
20231020,173100,182571429,1086,1086,1086,1086,0
20231020,173000,182571429,1086,1086,1086,1086,1770
20231020,172900,182571429,1086,1086,1086,1086,0
20231020,172800,182571429,1086,1086,1086,1086,0
20231020,172700,182571429,1086,1086,1086,1086,0
20231020,172600,182571429,1086,1086,1086,1086,0
20231020,172500,182571429,1086,1086,1086,1086,0
20231020,172400,182571429,1086,1086,1086,1086,0
20231020,172300,182571429,1086,1086,1086,1086,0
20231020,172200,182571429,1086,1086,1086,1086,0
20231020,172100,182571429,1086,1086,1086,1086,0
20231020,172000,182571429,1086,1086,1086,1086,0
20231020,171900,182571429,1086,1086,1086,1086,0
20231020,171800,182571429,1086,1086,1086,1086,0
20231020,171700,182571429,1086,1086,1086,1086,0
20231020,171600,182571429,1086,1086,1086,1086,0
20231020,171500,182571429,1086,1086,1086,1086,0
20231020,171400,182571429,1086,1086,1086,1086,0
20231020,171300,182571429,1086,1086,1086,1086,0
20231020,171200,182571429,1086,1086,1086,1086,0
20231020,171100,182571429,1086,1086,1086,1086,0
20231020,171000,182571429,1086,1086,1086,1086,0
20231020,170900,182571429,1086,1086,1086,1086,0
20231020,170800,182571429,1086,1086,1086,1086,0
20231020,170700,182571429,1086,1086,1086,1086,0
20231020,170600,182571429,1086,1086,1086,1086,0
20231020,170500,182571429,1086,1086,1086,1086,0
20231020,170400,182571429,1086,1086,1086,1086,0
20231020,170300,182571429,1086,1086,1086,1086,0
20231020,170200,182571429,1086,1086,1086,1086,0
20231020,170100,182571429,1086,1086,1086,1086,0
20231020,170000,182571429,1086,1086,1086,1086,1770
20231020,165900,182571429,1086,1086,1086,1086,0
20231020,165800,182571429,1086,1086,1086,1086,0
20231020,165700,182571429,1086,1086,1086,1086,0
20231020,165600,182571429,1086,1086,1086,1086,0
20231020,165500,182571429,1086,1086,1086,1086,0
20231020,165400,182571429,1086,1086,1086,1086,0
20231020,165300,182571429,1086,1086,1086,1086,0
20231020,165200,182571429,1086,1086,1086,1086,0
20231020,165100,182571429,1086,1086,1086,1086,0
20231020,165000,182571429,1086,1086,1086,1086,0
20231020,164900,182571429,1086,1086,1086,1086,0
20231020,164800,182571429,1086,1086,1086,1086,0
20231020,164700,182571429,1086,1086,1086,1086,0
20231020,164600,182571429,1086,1086,1086,1086,0
20231020,164500,182571429,1086,1086,1086,1086,0
20231020,164400,182571429,1086,1086,1086,1086,0
20231020,164300,182571429,1086,1086,1086,1086,0
20231020,164200,182571429,1086,1086,1086,1086,0
20231020,164100,182571429,1086,1086,1086,1086,0
20231020,164000,182571429,1086,1086,1086,1086,0
20231020,163900,182571429,1086,1086,1086,1086,0
20231020,163800,182571429,1086,1086,1086,1086,0
20231020,163700,182571429,1086,1086,1086,1086,0
20231020,163600,182571429,1086,1086,1086,1086,0
20231020,163500,182571429,1086,1086,1086,1086,0
20231020,163400,182571429,1086,1086,1086,1086,0
20231020,163300,182571429,1086,1086,1086,1086,0
20231020,163200,182571429,1086,1086,1086,1086,0
20231020,163100,182571429,1086,1086,1086,1086,0
20231020,163000,182571429,1086,1086,1086,1086,1770
20231020,162900,182571429,1086,1086,1086,1086,0
20231020,162800,182571429,1086,1086,1086,1086,0
20231020,162700,182571429,1086,1086,1086,1086,0
20231020,162600,182571429,1086,1086,1086,1086,0
20231020,162500,182571429,1086,1086,1086,1086,0
20231020,162400,182571429,1086,1086,1086,1086,0
20231020,162300,182571429,1086,1086,1086,1086,0
20231020,162200,182571429,1086,1086,1086,1086,0
20231020,162100,182571429,1086,1086,1086,1086,0
20231020,162000,182571429,1086,1086,1086,1086,0
20231020,161900,182571429,1086,1086,1086,1086,0
20231020,161800,182571429,1086,1086,1086,1086,0
20231020,161700,182571429,1086,1086,1086,1086,0
20231020,161600,182571429,1086,1086,1086,1086,0
20231020,161500,182571429,1086,1086,1086,1086,0
20231020,161400,182571429,1086,1086,1086,1086,0
20231020,161300,182571429,1086,1086,1086,1086,0
20231020,161200,182571429,1086,1086,1086,1086,0
20231020,161100,182571429,1086,1086,1086,1086,0
20231020,161000,182571429,1086,1086,1086,1086,0
20231020,160900,182571429,1086,1086,1086,1086,0
20231020,160800,182571429,1086,1086,1086,1086,0
20231020,160700,182571429,1086,1086,1086,1086,0
20231020,160600,182571429,1086,1086,1086,1086,0
20231020,160500,182571429,1086,1086,1086,1086,0
20231020,160400,182571429,1086,1086,1086,1086,0
20231020,160300,182571429,1086,1086,1086,1086,0
20231020,160200,182571429,1086,1086,1086,1086,0
20231020,160100,182571429,1086,1086,1086,1086,0
20231020,160000,182571429,1086,1086,1086,1086,1770
20231020,155900,182571429,1086,1086,1086,1086,0
20231020,155800,182571429,1086,1086,1086,1086,0
20231020,155700,182571429,1086,1086,1086,1086,0
20231020,155600,182571429,1086,1086,1086,1086,0
20231020,155500,182571429,1086,1086,1086,1086,0
20231020,155400,182571429,1086,1086,1086,1086,0
20231020,155300,182571429,1086,1086,1086,1086,0
20231020,155200,182571429,1086,1086,1086,1086,0
20231020,155100,182571429,1086,1086,1086,1086,0
20231020,155000,182571429,1086,1086,1086,1086,0
20231020,154900,182571429,1086,1086,1086,1086,0
20231020,154800,182571429,1086,1086,1086,1086,0
20231020,154700,182571429,1086,1086,1086,1086,0
20231020,154600,182571429,1086,1086,1086,1086,0
20231020,154500,182571429,1086,1086,1086,1086,0
20231020,154400,182571429,1086,1086,1086,1086,0
20231020,154300,182571429,1086,1086,1086,1086,0
20231020,154200,182571429,1086,1086,1086,1086,0
20231020,154100,182571429,1086,1086,1086,1086,0
20231020,154000,182571429,1086,1086,1086,1086,0
20231020,153900,182571429,1086,1086,1086,1086,0
20231020,153800,182571429,1086,1086,1086,1086,0
20231020,153700,182571429,1086,1086,1086,1086,0
20231020,153600,182571429,1086,1086,1086,1086,0
20231020,153500,182571429,1086,1086,1086,1086,0
20231020,153400,182571429,1086,1086,1086,1086,0
20231020,153300,182571429,1086,1086,1086,1086,0
20231020,153200,182571429,1086,1086,1086,1086,0
20231020,153100,182571429,1086,1086,1086,1086,0
20231020,153000,182571429,1086,1086,1086,1086,3540
20231020,152900,180649209,1086,1086,1086,1086,0
20231020,152800,180649209,1086,1086,1086,1086,0
20231020,152700,180649209,1086,1086,1086,1086,0
20231020,152600,180649209,1086,1086,1086,1086,0
20231020,152500,180649209,1086,1086,1086,1086,0
20231020,152400,180649209,1086,1086,1086,1086,0
20231020,152300,180649209,1086,1086,1086,1086,0
20231020,152200,180649209,1086,1086,1086,1086,0
20231020,152100,180649209,1086,1086,1086,1086,0
20231020,152000,180649209,1086,1086,1086,1086,0
20231020,151900,180649209,1086,1084,1086,1084,201
20231020,151800,180430926,1084,1083,1084,1083,116
20231020,151700,180305272,1084,1084,1084,1084,470
20231020,151600,179795792,1084,1084,1084,1084,1
20231020,151500,179794708,1084,1084,1084,1084,0
20231020,151400,179794708,1084,1084,1084,1084,0
20231020,151300,179794708,1084,1084,1084,1084,1
20231020,151200,179793624,1084,1084,1084,1084,0
20231020,151100,179793624,1084,1084,1084,1084,0
20231020,151000,179793624,1084,1084,1084,1084,4
20231020,150900,179789288,1083,1084,1084,1083,32
20231020,150800,179754631,1083,1083,1083,1083,20
20231020,150700,179732971,1083,1083,1083,1083,1
20231020,150600,179731888,1081,1081,1081,1081,308
20231020,150500,179398940,1081,1081,1081,1081,0
20231020,150400,179398940,1081,1081,1081,1081,0
20231020,150300,179398940,1081,1081,1081,1081,0
20231020,150200,179398940,1081,1081,1081,1081,37
20231020,150100,179358943,1081,1081,1081,1081,129
20231020,150000,179219494,1081,1080,1081,1080,294
20231020,145900,178901774,1081,1081,1081,1081,1
20231020,145800,178900693,1081,1081,1081,1081,0
20231020,145700,178900693,1081,1081,1081,1080,305
20231020,145600,178571277,1080,1080,1081,1080,122
20231020,145500,178439515,1080,1081,1081,1080,8
20231020,145400,178430871,1084,1085,1085,1084,109
20231020,145300,178312704,1086,1087,1087,1086,11
20231020,145200,178300756,1086,1086,1086,1085,19
20231020,145100,178280137,1086,1080,1086,1080,165
20231020,145000,178101489,1081,1083,1083,1080,492
20231020,144900,177569803,1083,1084,1084,1083,9
20231020,144800,177560051,1083,1082,1084,1082,64
20231020,144700,177490683,1082,1082,1084,1082,73
20231020,144600,177411559,1084,1099,1099,1080,1556
20231020,144500,175713763,1099,1098,1100,1098,333
20231020,144400,175347920,1098,1103,1103,1098,1042
20231020,144300,174200682,1103,1103,1103,1103,1685
20231020,144200,172342127,1103,1103,1103,1103,0
20231020,144100,172342127,1103,1104,1104,1103,1502
20231020,144000,170685420,1105,1111,1111,1105,978
20231020,143900,169603624,1112,1112,1112,1112,2
20231020,143800,169601400,1110,1110,1110,1110,2
20231020,143700,169599180,1110,1110,1115,1110,881
20231020,143600,168616985,1110,1110,1110,1110,0
20231020,143500,168616985,1110,1110,1110,1110,3
20231020,143400,168613655,1110,1110,1110,1110,5
20231020,143300,168608105,1110,1111,1111,1110,120
20231020,143200,168474899,1111,1111,1111,1111,9
20231020,143100,168464900,1111,1111,1114,1111,6
20231020,143000,168458231,1111,1111,1111,1111,7
20231020,142900,168450454,1111,1111,1111,1111,6
20231020,142800,168443788,1111,1111,1111,1111,5
20231020,142700,168438233,1111,1111,1111,1111,7
20231020,142600,168430456,1111,1111,1111,1111,6
20231020,142500,168423790,1111,1111,1111,1111,5
20231020,142400,168418235,1111,1110,1111,1110,6
20231020,142300,168411572,1110,1110,1110,1110,5
20231020,142200,168406022,1110,1110,1110,1110,5
20231020,142100,168400472,1110,1109,1110,1109,7
20231020,142000,168392706,1108,1108,1108,1108,7
20231020,141900,168384950,1108,1108,1108,1108,4
20231020,141800,168380518,1108,1108,1108,1108,6
20231020,141700,168373870,1107,1108,1108,1107,9
20231020,141600,168363901,1108,1108,1108,1108,5
20231020,141500,168358361,1108,1108,1115,1108,39
20231020,141400,168314918,1108,1108,1108,1108,5
20231020,141300,168309378,1108,1107,1110,1107,917
20231020,141200,167291522,1106,1108,1110,1106,274
20231020,141100,166988105,1107,1106,1107,1106,2765
20231020,141000,163927252,1106,1106,1106,1106,5
20231020,140900,163921722,1106,1106,1106,1106,6
20231020,140800,163915086,1106,1106,1106,1106,5
20231020,140700,163909556,1105,1106,1106,1105,384
20231020,140600,163485224,1107,1107,1107,1107,0
20231020,140500,163485224,1107,1107,1107,1107,1000
20231020,140400,162378224,1107,1107,1107,1107,90
20231020,140300,162278594,1106,1106,1106,1106,1
20231020,140200,162277488,1106,1106,1106,1106,25
20231020,140100,162249838,1107,1108,1108,1107,1230
20231020,140000,160888019,1108,1108,1108,1108,0
20231020,135900,160888019,1108,1108,1108,1108,1
20231020,135800,160886911,1108,1108,1108,1108,0
20231020,135700,160886911,1108,1108,1108,1108,1
20231020,135600,160885803,1108,1108,1108,1108,4
20231020,135500,160881371,1108,1108,1108,1108,0
20231020,135400,160881371,1108,1108,1108,1108,355
20231020,135300,160488031,1109,1109,1109,1109,10
20231020,135200,160476941,1109,1109,1109,1108,9
20231020,135100,160466964,1110,1109,1110,1109,106
20231020,135000,160349310,1109,1109,1109,1109,6
20231020,134900,160342656,1109,1109,1109,1109,5
20231020,134800,160337111,1109,1109,1109,1108,6
20231020,134700,160330458,1109,1109,1109,1109,5
20231020,134600,160324913,1109,1109,1109,1109,6
20231020,134500,160318259,1109,1107,1109,1107,6
20231020,134400,160311609,1106,1111,1111,1105,688
20231020,134300,159550256,1111,1111,1111,1111,6
20231020,134200,159543590,1111,1111,1115,1111,15
20231020,134100,159526889,1111,1111,1111,1111,7
20231020,134000,159519112,1111,1111,1111,1110,235
20231020,133900,159258254,1111,1111,1111,1111,6
20231020,133800,159251588,1111,1112,1112,1111,22
20231020,133700,159227144,1112,1111,1112,1111,5
20231020,133600,159221588,1111,1111,1111,1111,5
20231020,133500,159216033,1115,1111,1115,1111,287
20231020,133400,158896056,1111,1111,1111,1111,4
20231020,133300,158891612,1120,1109,1120,1109,114
20231020,133200,158764495,1109,1109,1109,1109,4
20231020,133100,158760059,1115,1109,1115,1109,378
20231020,133000,158338855,1109,1109,1109,1109,5
20231020,132900,158333310,1109,1107,1111,1107,8
20231020,132800,158324443,1109,1115,1115,1109,207
20231020,132700,158094158,1115,1119,1119,1115,326
20231020,132600,157729746,1117,1117,1117,1117,1242
20231020,132500,156342432,1118,1118,1118,1117,240
20231020,132400,156074123,1118,1119,1119,1118,5
20231020,132300,156068531,1120,1121,1121,1120,52
20231020,132200,156010289,1122,1123,1123,1122,694
20231020,132100,155231618,1123,1123,1123,1123,1
20231020,132000,155230495,1122,1122,1122,1122,1
20231020,131900,155229373,1122,1122,1122,1122,0
20231020,131800,155229373,1122,1122,1122,1122,0
20231020,131700,155229373,1122,1122,1122,1122,0
20231020,131600,155229373,1122,1122,1122,1122,4
20231020,131500,155224885,1120,1120,1120,1120,0
20231020,131400,155224885,1120,1125,1125,1120,200
20231020,131300,155000871,1136,1136,1136,1136,0
20231020,131200,155000871,1136,1136,1136,1136,0
20231020,131100,155000871,1136,1136,1136,1136,0
20231020,131000,155000871,1136,1103,1136,1103,4115
20231020,130900,150359041,1103,1102,1103,1102,4
20231020,130800,150354630,1102,1101,1102,1099,637
20231020,130700,149654310,1102,1102,1102,1102,7
20231020,130600,149646596,1102,1100,1102,1100,6
20231020,130500,149639988,1100,1100,1100,1100,4
20231020,130400,149635588,1098,1112,1114,1091,1071
20231020,130300,148459221,1113,1113,1120,1113,15
20231020,130200,148442463,1113,1113,1113,1113,24
20231020,130100,148415751,1113,1113,1113,1113,7
20231020,130000,148407960,1113,1113,1113,1113,35
20231020,125900,148369005,1113,1113,1113,1113,4
20231020,125800,148364553,1113,1113,1113,1113,6
20231020,125700,148357875,1113,1113,1113,1113,6
20231020,125600,148351197,1113,1113,1113,1112,7
20231020,125500,148343407,1113,1113,1113,1113,105
20231020,125400,148226542,1113,1113,1113,1113,5
20231020,125300,148220977,1113,1113,1113,1113,5
20231020,125200,148215412,1113,1113,1113,1113,3
20231020,125100,148212073,1113,1113,1113,1113,6
20231020,125000,148205395,1113,1113,1113,1113,5
20231020,124900,148199830,1113,1113,1113,1113,6
20231020,124800,148193152,1113,1113,1114,1113,11
20231020,124700,148180906,1113,1113,1113,1113,5
20231020,124600,148175341,1113,1112,1113,1112,205
20231020,124500,147947376,1112,1112,1112,1112,0
20231020,124400,147947376,1112,1112,1112,1112,43
20231020,124300,147899560,1113,1119,1119,1113,301
20231020,124200,147564280,1122,1123,1123,1120,2265
20231020,124100,145022925,1124,1124,1124,1124,0
20231020,124000,145022925,1124,1124,1124,1124,1
20231020,123900,145021801,1123,1124,1124,1122,802
20231020,123800,144121946,1124,1124,1124,1124,3
20231020,123700,144118574,1122,1128,1128,1122,201
20231020,123600,143892340,1128,1128,1128,1128,18
20231020,123500,143872036,1129,1130,1130,1129,115
20231020,123400,143742087,1135,1130,1135,1130,546
20231020,123300,143122389,1129,1128,1129,1128,2
20231020,123200,143120132,1126,1125,1136,1125,107
20231020,123100,142998774,1124,1124,1124,1124,6
20231020,123000,142992030,1124,1124,1124,1123,67
20231020,122900,142916725,1135,1124,1135,1124,101
20231020,122800,142802172,1135,1124,1135,1124,101
20231020,122700,142687558,1135,1122,1135,1122,100
20231020,122600,142574367,1119,1119,1119,1119,0
20231020,122500,142574367,1119,1121,1121,1118,70
20231020,122400,142495964,1121,1118,1121,1118,72
20231020,122300,142415374,1119,1119,1119,1119,0
20231020,122200,142415374,1119,1092,1135,1092,1457
20231020,122100,140799113,1092,1092,1092,1092,0
20231020,122000,140799113,1092,1092,1092,1092,1
20231020,121900,140798021,1093,1093,1093,1093,0
20231020,121800,140798021,1093,1093,1093,1093,0
20231020,121700,140798021,1093,1093,1093,1093,0
20231020,121600,140798021,1093,1085,1093,1085,1001
20231020,121500,139704206,1086,1086,1086,1086,0
20231020,121400,139704206,1086,1086,1086,1086,5
20231020,121300,139698776,1087,1086,1087,1086,2
20231020,121200,139696603,1090,1090,1090,1090,0
20231020,121100,139696603,1090,1090,1090,1090,0
20231020,121000,139696603,1090,1086,1090,1086,6
20231020,120900,139690069,1085,1085,1085,1085,44
20231020,120800,139642329,1085,1085,1085,1085,0
20231020,120700,139642329,1085,1085,1085,1085,3
20231020,120600,139639074,1085,1085,1085,1085,5
20231020,120500,139633649,1085,1085,1085,1085,0
20231020,120400,139633649,1085,1085,1085,1085,0
20231020,120300,139633649,1085,1085,1085,1085,14
20231020,120200,139618459,1085,1085,1085,1085,2
20231020,120100,139616289,1083,1084,1084,1083,14
20231020,120000,139601124,1084,1084,1084,1084,3
20231020,115900,139597872,1082,1087,1087,1082,153
20231020,115800,139432311,1083,1083,1083,1083,4
20231020,115700,139427979,1083,1083,1083,1083,4
20231020,115600,139423647,1083,1083,1083,1083,1
20231020,115500,139422564,1087,1087,1087,1087,7
20231020,115400,139414955,1087,1087,1087,1087,0
20231020,115300,139414955,1087,1087,1087,1087,0
20231020,115200,139414955,1087,1080,1087,1080,4
20231020,115100,139410627,1080,1080,1080,1080,2
20231020,115000,139408467,1080,1079,1080,1079,302
20231020,114900,139082608,1084,1081,1084,1079,809
20231020,114800,138209332,1081,1082,1082,1080,386
20231020,114700,137792437,1082,1081,1082,1081,388
20231020,114600,137373008,1082,1082,1082,1082,117
20231020,114500,137246414,1082,1082,1082,1082,0
20231020,114400,137246414,1082,1082,1082,1082,1
20231020,114300,137245332,1084,1083,1084,1083,22
20231020,114200,137221486,1084,1083,1084,1081,256
20231020,114100,136944358,1083,1083,1083,1083,1
20231020,114000,136943275,1084,1088,1088,1084,230
20231020,113900,136693043,1088,1084,1088,1084,293
20231020,113800,136374455,1084,1084,1088,1084,58
20231020,113700,136311546,1084,1087,1088,1084,1270
20231020,113600,134932303,1086,1077,1086,1077,847
20231020,113500,134016564,1076,1102,1102,1073,5931
20231020,113400,127563574,1101,1130,1130,1100,9767
20231020,113300,116688392,1131,1135,1136,1131,2962
20231020,113200,113338346,1136,1138,1144,1136,512
20231020,113100,112756667,1144,1145,1145,1136,32
20231020,113000,112720087,1145,1124,1145,1124,4470
20231020,112900,107667553,1124,1157,1157,1107,8590
20231020,112800,97926857,1157,1161,1165,1157,1481
20231020,112700,96208520,1161,1166,1170,1161,7967
20231020,112600,86923782,1166,1168,1170,1164,3612
20231020,112500,82703577,1165,1170,1170,1165,11998
20231020,112400,68674475,1169,1169,1169,1169,0
20231020,112300,68674475,1169,1160,1169,1159,362
20231020,112200,68253762,1158,1154,1158,1149,3066
20231020,112100,64712776,1148,1137,1155,1137,2542
20231020,112000,61790581,1135,1132,1135,1132,239
20231020,111900,61519646,1130,1132,1132,1130,210
20231020,111800,61281946,1130,1126,1132,1126,593
20231020,111700,60612674,1126,1112,1126,1112,271
20231020,111600,60308167,1111,1111,1111,1111,342
20231020,111500,59928205,1111,1109,1111,1109,5282
20231020,111400,54068834,1108,1106,1108,1106,953
20231020,111300,53014801,1106,1102,1106,1102,536
20231020,111200,52422562,1101,1101,1101,1101,1
20231020,111100,52421461,1101,1101,1101,1101,0
20231020,111000,52421461,1101,1100,1101,1100,13
20231020,110900,52407158,1100,1100,1100,1100,0
20231020,110800,52407158,1100,1100,1100,1100,0
20231020,110700,52407158,1100,1100,1100,1100,525
20231020,110600,51829658,1100,1100,1100,1100,1
20231020,110500,51828558,1100,1100,1100,1100,780
20231020,110400,50970558,1100,1100,1100,1100,0
20231020,110300,50970558,1100,1100,1100,1100,0
20231020,110200,50970558,1100,1100,1100,1100,0
20231020,110100,50970558,1100,1094,1100,1094,752
20231020,110000,50147599,1094,1094,1094,1094,680
20231020,105900,49403679,1094,1094,1094,1094,0
20231020,105800,49403679,1094,1094,1094,1094,0
20231020,105700,49403679,1094,1094,1094,1094,0
20231020,105600,49403679,1094,1094,1094,1094,0
20231020,105500,49403679,1094,1094,1094,1094,0
20231020,105400,49403679,1094,1094,1094,1094,0
20231020,105300,49403679,1094,1091,1094,1091,1071
20231020,105200,48234426,1090,1090,1090,1090,9
20231020,105100,48224616,1090,1090,1090,1090,0
20231020,105000,48224616,1090,1090,1090,1090,104
20231020,104900,48111256,1091,1090,1092,1090,368
20231020,104800,47709486,1085,1087,1092,1085,493
20231020,104700,47173124,1092,1090,1092,1090,275
20231020,104600,46873026,1092,1087,1092,1087,844
20231020,104500,45951455,1087,1083,1087,1083,128
20231020,104400,45812680,1081,1081,1081,1081,0
20231020,104300,45812680,1081,1074,1081,1074,552
20231020,104200,45219170,1073,1073,1073,1073,6
20231020,104100,45212732,1073,1072,1073,1072,5
20231020,104000,45207369,1072,1072,1072,1072,4
20231020,103900,45203081,1072,1070,1073,1070,13
20231020,103800,45189149,1069,1069,1070,1069,55
20231020,103700,45130306,1069,1069,1069,1069,6
20231020,103600,45123892,1069,1069,1069,1069,6
20231020,103500,45117478,1069,1068,1070,1068,1262
20231020,103400,43767399,1068,1068,1068,1068,6
20231020,103300,43760991,1068,1067,1068,1067,9
20231020,103200,43751381,1067,1065,1067,1065,8
20231020,103100,43742857,1065,1065,1065,1065,5
20231020,103000,43737532,1065,1065,1065,1065,4
20231020,102900,43733272,1065,1065,1065,1065,6
20231020,102800,43726882,1065,1065,1065,1065,5
20231020,102700,43721557,1065,1061,1065,1061,5629
20231020,102600,37732404,1062,1062,1062,1062,0
20231020,102500,37732404,1062,1062,1062,1062,10
20231020,102400,37721784,1062,1062,1062,1062,0
20231020,102300,37721784,1062,1062,1062,1062,0
20231020,102200,37721784,1062,1062,1062,1062,1
20231020,102100,37720722,1062,1062,1062,1062,0
20231020,102000,37720722,1062,1062,1062,1062,10
20231020,101900,37710102,1062,1062,1062,1062,0
20231020,101800,37710102,1062,1062,1062,1062,0
20231020,101700,37710102,1062,1062,1062,1062,0
20231020,101600,37710102,1062,1062,1062,1062,0
20231020,101500,37710102,1062,1062,1062,1062,3
20231020,101400,37706916,1062,1062,1062,1062,0
20231020,101300,37706916,1062,1062,1062,1062,1
20231020,101200,37705854,1060,1060,1060,1060,0
20231020,101100,37705854,1060,1060,1060,1060,856
20231020,101000,36798494,1060,1060,1060,1060,0
20231020,100900,36798494,1060,1061,1061,1060,30
20231020,100800,36766689,1060,1060,1060,1060,0
20231020,100700,36766689,1060,1060,1060,1060,0
20231020,100600,36766689,1060,1060,1060,1060,0
20231020,100500,36766689,1060,1061,1061,1060,241
20231020,100400,36511203,1062,1062,1062,1062,49
20231020,100300,36459165,1062,1062,1062,1062,273
20231020,100200,36169239,1063,1063,1063,1063,0
20231020,100100,36169239,1063,1063,1063,1063,0
20231020,100000,36169239,1063,1063,1063,1063,0
20231020,095900,36169239,1063,1062,1063,1062,811
20231020,095800,35307487,1062,1062,1062,1062,692
20231020,095700,34572583,1062,1062,1062,1062,0
20231020,095600,34572583,1062,1062,1062,1062,0
20231020,095500,34572583,1062,1062,1062,1062,0
20231020,095400,34572583,1062,1062,1062,1062,0
20231020,095300,34572583,1062,1062,1062,1062,0
20231020,095200,34572583,1062,1062,1062,1062,18
20231020,095100,34553467,1060,1060,1060,1060,18
20231020,095000,34534387,1060,1060,1060,1060,18
20231020,094900,34515307,1061,1065,1065,1061,492
20231020,094800,33992153,1067,1065,1067,1065,6
20231020,094700,33985761,1065,1065,1065,1065,0
20231020,094600,33985761,1065,1065,1065,1065,0
20231020,094500,33985761,1065,1065,1065,1065,394
20231020,094400,33566151,1065,1065,1065,1065,627
20231020,094300,32898396,1067,1067,1067,1067,100
20231020,094200,32791696,1067,1067,1067,1067,0
20231020,094100,32791696,1067,1067,1067,1067,0
20231020,094000,32791696,1067,1067,1067,1067,1
20231020,093900,32790629,1067,1067,1067,1067,0
20231020,093800,32790629,1067,1067,1067,1067,0
20231020,093700,32790629,1067,1067,1067,1067,0
20231020,093600,32790629,1067,1067,1067,1067,300
20231020,093500,32470529,1065,1067,1067,1065,3
20231020,093400,32467330,1067,1067,1067,1067,0
20231020,093300,32467330,1067,1069,1069,1067,10
20231020,093200,32456656,1069,1069,1069,1069,0
20231020,093100,32456656,1069,1070,1070,1069,248
20231020,093000,32191428,1074,1074,1074,1074,0
20231020,092900,32191428,1074,1074,1074,1070,1715
20231020,092800,30354108,1074,1074,1074,1074,36
20231020,092700,30315444,1074,1074,1074,1073,295
20231020,092600,29998711,1076,1073,1077,1073,628
20231020,092500,29324842,1073,1069,1073,1065,774
20231020,092400,28497710,1071,1070,1071,1069,350
20231020,092300,28123061,1069,1071,1071,1069,408
20231020,092200,27686250,1072,1072,1072,1072,204
20231020,092100,27467562,1072,1072,1072,1072,50
20231020,092000,27413962,1070,1072,1072,1070,508
20231020,091900,26869774,1082,1082,1082,1064,2029
20231020,091800,24697673,1082,1089,1089,1082,589
20231020,091700,24058012,1089,1091,1091,1089,234
20231020,091600,23802840,1091,1095,1095,1091,99
20231020,091500,23694750,1095,1095,1095,1095,19
20231020,091400,23673945,1095,1095,1096,1092,550
20231020,091300,23072362,1096,1096,1096,1094,256
20231020,091200,22791924,1096,1095,1096,1095,501
20231020,091100,22243328,1095,1095,1095,1095,1
20231020,091000,22242233,1094,1094,1099,1094,1210
20231020,090900,20913058,1099,1099,1099,1099,0
20231020,090800,20913058,1099,1099,1099,1092,2572
20231020,090700,18088107,1096,1095,1096,1095,118
20231020,090600,17958787,1095,1101,1101,1095,123
20231020,090500,17823647,1105,1094,1105,1091,724
20231020,090400,17033308,1107,1097,1107,1090,302
20231020,090300,16702955,1090,1092,1092,1090,510
20231020,090200,16146901,1110,1076,1126,1074,2649
20231020,090100,13230256,1076,1077,1077,1068,793
20231020,090000,12382939,1073,1063,1075,1063,11618