KissMeData/065650/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,193200,254113970,1081,1081,1081,1081,223
20231010,193100,254113970,1081,1081,1081,1081,0
20231010,193000,254113970,1081,1081,1081,1081,0
20231010,192900,254113970,1081,1081,1081,1081,0
20231010,192800,254113970,1081,1081,1081,1081,0
20231010,192700,254113970,1081,1081,1081,1081,0
20231010,192600,254113970,1081,1081,1081,1081,0
20231010,192500,254113970,1081,1081,1081,1081,0
20231010,192400,254113970,1081,1081,1081,1081,0
20231010,192300,254113970,1081,1081,1081,1081,0
20231010,192200,254113970,1081,1081,1081,1081,0
20231010,192100,254113970,1081,1081,1081,1081,0
20231010,192000,254113970,1081,1081,1081,1081,0
20231010,191900,254113970,1081,1081,1081,1081,0
20231010,191800,254113970,1081,1081,1081,1081,0
20231010,191700,254113970,1081,1081,1081,1081,0
20231010,191600,254113970,1081,1081,1081,1081,0
20231010,191500,254113970,1081,1081,1081,1081,0
20231010,191400,254113970,1081,1081,1081,1081,0
20231010,191300,254113970,1081,1081,1081,1081,0
20231010,191200,254113970,1081,1081,1081,1081,0
20231010,191100,254113970,1081,1081,1081,1081,0
20231010,191000,254113970,1081,1081,1081,1081,0
20231010,190900,254113970,1081,1081,1081,1081,0
20231010,190800,254113970,1081,1081,1081,1081,0
20231010,190700,254113970,1081,1081,1081,1081,0
20231010,190600,254113970,1081,1081,1081,1081,0
20231010,190500,254113970,1081,1081,1081,1081,0
20231010,190400,254113970,1081,1081,1081,1081,0
20231010,190300,254113970,1081,1081,1081,1081,0
20231010,190200,254113970,1081,1081,1081,1081,223
20231010,190100,254113970,1081,1081,1081,1081,0
20231010,190000,254113970,1081,1081,1081,1081,0
20231010,185900,254113970,1081,1081,1081,1081,0
20231010,185800,254113970,1081,1081,1081,1081,0
20231010,185700,254113970,1081,1081,1081,1081,0
20231010,185600,254113970,1081,1081,1081,1081,0
20231010,185500,254113970,1081,1081,1081,1081,0
20231010,185400,254113970,1081,1081,1081,1081,0
20231010,185300,254113970,1081,1081,1081,1081,0
20231010,185200,254113970,1081,1081,1081,1081,0
20231010,185100,254113970,1081,1081,1081,1081,0
20231010,185000,254113970,1081,1081,1081,1081,0
20231010,184900,254113970,1081,1081,1081,1081,0
20231010,184800,254113970,1081,1081,1081,1081,0
20231010,184700,254113970,1081,1081,1081,1081,0
20231010,184600,254113970,1081,1081,1081,1081,0
20231010,184500,254113970,1081,1081,1081,1081,0
20231010,184400,254113970,1081,1081,1081,1081,0
20231010,184300,254113970,1081,1081,1081,1081,0
20231010,184200,254113970,1081,1081,1081,1081,0
20231010,184100,254113970,1081,1081,1081,1081,0
20231010,184000,254113970,1081,1081,1081,1081,0
20231010,183900,254113970,1081,1081,1081,1081,0
20231010,183800,254113970,1081,1081,1081,1081,0
20231010,183700,254113970,1081,1081,1081,1081,0
20231010,183600,254113970,1081,1081,1081,1081,0
20231010,183500,254113970,1081,1081,1081,1081,0
20231010,183400,254113970,1081,1081,1081,1081,0
20231010,183300,254113970,1081,1081,1081,1081,0
20231010,183200,254113970,1081,1081,1081,1081,223
20231010,183100,254113970,1081,1081,1081,1081,0
20231010,183000,254113970,1081,1081,1081,1081,0
20231010,182900,254113970,1081,1081,1081,1081,0
20231010,182800,254113970,1081,1081,1081,1081,0
20231010,182700,254113970,1081,1081,1081,1081,0
20231010,182600,254113970,1081,1081,1081,1081,0
20231010,182500,254113970,1081,1081,1081,1081,0
20231010,182400,254113970,1081,1081,1081,1081,0
20231010,182300,254113970,1081,1081,1081,1081,0
20231010,182200,254113970,1081,1081,1081,1081,0
20231010,182100,254113970,1081,1081,1081,1081,0
20231010,182000,254113970,1081,1081,1081,1081,0
20231010,181900,254113970,1081,1081,1081,1081,0
20231010,181800,254113970,1081,1081,1081,1081,0
20231010,181700,254113970,1081,1081,1081,1081,0
20231010,181600,254113970,1081,1081,1081,1081,0
20231010,181500,254113970,1081,1081,1081,1081,0
20231010,181400,254113970,1081,1081,1081,1081,0
20231010,181300,254113970,1081,1081,1081,1081,0
20231010,181200,254113970,1081,1081,1081,1081,0
20231010,181100,254113970,1081,1081,1081,1081,0
20231010,181000,254113970,1081,1081,1081,1081,0
20231010,180900,254113970,1081,1081,1081,1081,0
20231010,180800,254113970,1081,1081,1081,1081,0
20231010,180700,254113970,1081,1081,1081,1081,0
20231010,180600,254113970,1081,1081,1081,1081,0
20231010,180500,254113970,1081,1081,1081,1081,0
20231010,180400,254113970,1081,1081,1081,1081,0
20231010,180300,254113970,1081,1081,1081,1081,0
20231010,180200,254113970,1081,1081,1081,1081,223
20231010,180100,254113970,1081,1081,1081,1081,0
20231010,180000,254113970,1081,1081,1081,1081,0
20231010,175900,254113970,1081,1081,1081,1081,0
20231010,175800,254113970,1081,1081,1081,1081,0
20231010,175700,254113970,1081,1081,1081,1081,0
20231010,175600,254113970,1081,1081,1081,1081,0
20231010,175500,254113970,1081,1081,1081,1081,0
20231010,175400,254113970,1081,1081,1081,1081,0
20231010,175300,254113970,1081,1081,1081,1081,0
20231010,175200,254113970,1081,1081,1081,1081,0
20231010,175100,254113970,1081,1081,1081,1081,0
20231010,175000,254113970,1081,1081,1081,1081,0
20231010,174900,254113970,1081,1081,1081,1081,0
20231010,174800,254113970,1081,1081,1081,1081,0
20231010,174700,254113970,1081,1081,1081,1081,0
20231010,174600,254113970,1081,1081,1081,1081,0
20231010,174500,254113970,1081,1081,1081,1081,0
20231010,174400,254113970,1081,1081,1081,1081,0
20231010,174300,254113970,1081,1081,1081,1081,0
20231010,174200,254113970,1081,1081,1081,1081,0
20231010,174100,254113970,1081,1081,1081,1081,0
20231010,174000,254113970,1081,1081,1081,1081,0
20231010,173900,254113970,1081,1081,1081,1081,0
20231010,173800,254113970,1081,1081,1081,1081,0
20231010,173700,254113970,1081,1081,1081,1081,0
20231010,173600,254113970,1081,1081,1081,1081,0
20231010,173500,254113970,1081,1081,1081,1081,0
20231010,173400,254113970,1081,1081,1081,1081,0
20231010,173300,254113970,1081,1081,1081,1081,0
20231010,173200,254113970,1081,1081,1081,1081,223
20231010,173100,254113970,1081,1081,1081,1081,0
20231010,173000,254113970,1081,1081,1081,1081,0
20231010,172900,254113970,1081,1081,1081,1081,0
20231010,172800,254113970,1081,1081,1081,1081,0
20231010,172700,254113970,1081,1081,1081,1081,0
20231010,172600,254113970,1081,1081,1081,1081,0
20231010,172500,254113970,1081,1081,1081,1081,0
20231010,172400,254113970,1081,1081,1081,1081,0
20231010,172300,254113970,1081,1081,1081,1081,0
20231010,172200,254113970,1081,1081,1081,1081,0
20231010,172100,254113970,1081,1081,1081,1081,0
20231010,172000,254113970,1081,1081,1081,1081,0
20231010,171900,254113970,1081,1081,1081,1081,0
20231010,171800,254113970,1081,1081,1081,1081,0
20231010,171700,254113970,1081,1081,1081,1081,0
20231010,171600,254113970,1081,1081,1081,1081,0
20231010,171500,254113970,1081,1081,1081,1081,0
20231010,171400,254113970,1081,1081,1081,1081,0
20231010,171300,254113970,1081,1081,1081,1081,0
20231010,171200,254113970,1081,1081,1081,1081,0
20231010,171100,254113970,1081,1081,1081,1081,0
20231010,171000,254113970,1081,1081,1081,1081,0
20231010,170900,254113970,1081,1081,1081,1081,0
20231010,170800,254113970,1081,1081,1081,1081,0
20231010,170700,254113970,1081,1081,1081,1081,0
20231010,170600,254113970,1081,1081,1081,1081,0
20231010,170500,254113970,1081,1081,1081,1081,0
20231010,170400,254113970,1081,1081,1081,1081,0
20231010,170300,254113970,1081,1081,1081,1081,0
20231010,170200,254113970,1081,1081,1081,1081,223
20231010,170100,254113970,1081,1081,1081,1081,0
20231010,170000,254113970,1081,1081,1081,1081,0
20231010,165900,254113970,1081,1081,1081,1081,0
20231010,165800,254113970,1081,1081,1081,1081,0
20231010,165700,254113970,1081,1081,1081,1081,0
20231010,165600,254113970,1081,1081,1081,1081,0
20231010,165500,254113970,1081,1081,1081,1081,0
20231010,165400,254113970,1081,1081,1081,1081,0
20231010,165300,254113970,1081,1081,1081,1081,0
20231010,165200,254113970,1081,1081,1081,1081,0
20231010,165100,254113970,1081,1081,1081,1081,0
20231010,165000,254113970,1081,1081,1081,1081,0
20231010,164900,254113970,1081,1081,1081,1081,0
20231010,164800,254113970,1081,1081,1081,1081,0
20231010,164700,254113970,1081,1081,1081,1081,0
20231010,164600,254113970,1081,1081,1081,1081,0
20231010,164500,254113970,1081,1081,1081,1081,0
20231010,164400,254113970,1081,1081,1081,1081,0
20231010,164300,254113970,1081,1081,1081,1081,0
20231010,164200,254113970,1081,1081,1081,1081,0
20231010,164100,254113970,1081,1081,1081,1081,0
20231010,164000,254113970,1081,1081,1081,1081,0
20231010,163900,254113970,1081,1081,1081,1081,0
20231010,163800,254113970,1081,1081,1081,1081,0
20231010,163700,254113970,1081,1081,1081,1081,0
20231010,163600,254113970,1081,1081,1081,1081,0
20231010,163500,254113970,1081,1081,1081,1081,0
20231010,163400,254113970,1081,1081,1081,1081,0
20231010,163300,254113970,1081,1081,1081,1081,0
20231010,163200,254113970,1081,1081,1081,1081,223
20231010,163100,254113970,1081,1081,1081,1081,0
20231010,163000,254113970,1081,1081,1081,1081,0
20231010,162900,254113970,1081,1081,1081,1081,0
20231010,162800,254113970,1081,1081,1081,1081,0
20231010,162700,254113970,1081,1081,1081,1081,0
20231010,162600,254113970,1081,1081,1081,1081,0
20231010,162500,254113970,1081,1081,1081,1081,0
20231010,162400,254113970,1081,1081,1081,1081,0
20231010,162300,254113970,1081,1081,1081,1081,0
20231010,162200,254113970,1081,1081,1081,1081,0
20231010,162100,254113970,1081,1081,1081,1081,0
20231010,162000,254113970,1081,1081,1081,1081,0
20231010,161900,254113970,1081,1081,1081,1081,0
20231010,161800,254113970,1081,1081,1081,1081,0
20231010,161700,254113970,1081,1081,1081,1081,0
20231010,161600,254113970,1081,1081,1081,1081,0
20231010,161500,254113970,1081,1081,1081,1081,0
20231010,161400,254113970,1081,1081,1081,1081,0
20231010,161300,254113970,1081,1081,1081,1081,0
20231010,161200,254113970,1081,1081,1081,1081,0
20231010,161100,254113970,1081,1081,1081,1081,0
20231010,161000,254113970,1081,1081,1081,1081,0
20231010,160900,254113970,1081,1081,1081,1081,0
20231010,160800,254113970,1081,1081,1081,1081,0
20231010,160700,254113970,1081,1081,1081,1081,0
20231010,160600,254113970,1081,1081,1081,1081,0
20231010,160500,254113970,1081,1081,1081,1081,0
20231010,160400,254113970,1081,1081,1081,1081,0
20231010,160300,254113970,1081,1081,1081,1081,0
20231010,160200,254113970,1081,1081,1081,1081,223
20231010,160100,254113970,1081,1081,1081,1081,0
20231010,160000,254113970,1081,1081,1081,1081,0
20231010,155900,254113970,1081,1081,1081,1081,0
20231010,155800,254113970,1081,1081,1081,1081,0
20231010,155700,254113970,1081,1081,1081,1081,0
20231010,155600,254113970,1081,1081,1081,1081,0
20231010,155500,254113970,1081,1081,1081,1081,0
20231010,155400,254113970,1081,1081,1081,1081,0
20231010,155300,254113970,1081,1081,1081,1081,0
20231010,155200,254113970,1081,1081,1081,1081,0
20231010,155100,254113970,1081,1081,1081,1081,0
20231010,155000,254113970,1081,1081,1081,1081,0
20231010,154900,254113970,1081,1081,1081,1081,0
20231010,154800,254113970,1081,1081,1081,1081,0
20231010,154700,254113970,1081,1081,1081,1081,0
20231010,154600,254113970,1081,1081,1081,1081,0
20231010,154500,254113970,1081,1081,1081,1081,0
20231010,154400,254113970,1081,1081,1081,1081,0
20231010,154300,254113970,1081,1081,1081,1081,0
20231010,154200,254113970,1081,1081,1081,1081,0
20231010,154100,254113970,1081,1081,1081,1081,0
20231010,154000,254113970,1081,1081,1081,1081,0
20231010,153900,254113970,1081,1081,1081,1081,0
20231010,153800,254113970,1081,1081,1081,1081,0
20231010,153700,254113970,1081,1081,1081,1081,0
20231010,153600,254113970,1081,1081,1081,1081,0
20231010,153500,254113970,1081,1081,1081,1081,0
20231010,153400,254113970,1081,1081,1081,1081,0
20231010,153300,254113970,1081,1081,1081,1081,0
20231010,153200,254113970,1081,1081,1081,1081,223
20231010,153100,254113970,1081,1081,1081,1081,0
20231010,153000,254113970,1081,1081,1081,1081,223
20231010,152900,253872907,1081,1081,1081,1081,0
20231010,152800,253872907,1081,1081,1081,1081,0
20231010,152700,253872907,1081,1081,1081,1081,0
20231010,152600,253872907,1081,1081,1081,1081,0
20231010,152500,253872907,1081,1081,1081,1081,0
20231010,152400,253872907,1081,1081,1081,1081,0
20231010,152300,253872907,1081,1081,1081,1081,0
20231010,152200,253872907,1081,1081,1081,1081,0
20231010,152100,253872907,1081,1081,1081,1081,0
20231010,152000,253872907,1081,1081,1081,1081,0
20231010,151900,253872907,1081,1081,1081,1081,9
20231010,151800,253863178,1085,1085,1085,1085,100
20231010,151700,253754678,1085,1085,1085,1085,1
20231010,151600,253753593,1081,1081,1081,1081,0
20231010,151500,253753593,1081,1081,1081,1081,0
20231010,151400,253753593,1081,1081,1081,1081,0
20231010,151300,253753593,1081,1081,1081,1081,0
20231010,151200,253753593,1081,1081,1081,1081,0
20231010,151100,253753593,1081,1081,1081,1081,0
20231010,151000,253753593,1081,1081,1081,1081,0
20231010,150900,253753593,1081,1081,1081,1081,0
20231010,150800,253753593,1081,1081,1081,1081,0
20231010,150700,253753593,1081,1085,1085,1078,2445
20231010,150600,251113312,1085,1085,1085,1085,0
20231010,150500,251113312,1085,1085,1085,1085,100
20231010,150400,251004812,1085,1087,1087,1085,699
20231010,150300,250246297,1085,1085,1085,1085,9
20231010,150200,250236532,1085,1085,1085,1085,12
20231010,150100,250223512,1083,1083,1083,1083,231
20231010,150000,249973339,1083,1083,1083,1083,95
20231010,145900,249870454,1083,1083,1083,1083,8
20231010,145800,249861790,1083,1083,1083,1083,0
20231010,145700,249861790,1083,1083,1083,1083,0
20231010,145600,249861790,1083,1083,1083,1083,0
20231010,145500,249861790,1083,1083,1083,1083,102
20231010,145400,249751324,1083,1083,1083,1083,0
20231010,145300,249751324,1083,1083,1083,1083,0
20231010,145200,249751324,1083,1083,1083,1083,98
20231010,145100,249645190,1083,1083,1083,1083,4
20231010,145000,249640858,1087,1087,1087,1087,4015
20231010,144900,245276553,1087,1087,1087,1087,4837
20231010,144800,240018734,1087,1089,1089,1087,70
20231010,144700,239942544,1087,1087,1087,1087,0
20231010,144600,239942544,1087,1085,1087,1085,509
20231010,144500,239390141,1083,1083,1083,1083,100
20231010,144400,239281841,1080,1080,1080,1080,0
20231010,144300,239281841,1080,1082,1082,1080,5942
20231010,144200,232864368,1081,1081,1081,1081,0
20231010,144100,232864368,1081,1081,1081,1081,0
20231010,144000,232864368,1081,1085,1085,1081,370
20231010,143900,232464318,1085,1085,1085,1085,30
20231010,143800,232431768,1085,1085,1085,1085,10
20231010,143700,232420918,1080,1081,1081,1080,2858
20231010,143600,229334153,1082,1080,1082,1080,3480
20231010,143500,225572072,1078,1078,1078,1078,50
20231010,143400,225518172,1078,1078,1078,1078,0
20231010,143300,225518172,1078,1078,1078,1078,0
20231010,143200,225518172,1078,1078,1078,1078,500
20231010,143100,224979172,1077,1077,1077,1077,981
20231010,143000,223922635,1076,1076,1076,1076,85
20231010,142900,223831175,1076,1076,1076,1076,79
20231010,142800,223746171,1077,1076,1077,1076,81
20231010,142700,223659014,1077,1077,1077,1076,974
20231010,142600,222610030,1077,1077,1077,1077,154
20231010,142500,222444172,1077,1077,1077,1077,98
20231010,142400,222338626,1079,1081,1081,1079,1389
20231010,142300,220838199,1081,1081,1081,1081,226
20231010,142200,220593893,1081,1081,1081,1080,147
20231010,142100,220434989,1080,1080,1081,1080,58
20231010,142000,220372337,1080,1080,1080,1080,5
20231010,141900,220366937,1080,1081,1081,1080,135
20231010,141800,220221007,1081,1081,1081,1081,18
20231010,141700,220201549,1082,1082,1082,1082,0
20231010,141600,220201549,1082,1082,1082,1082,504
20231010,141500,219656221,1084,1084,1084,1084,4
20231010,141400,219651885,1086,1086,1086,1083,199
20231010,141300,219436152,1087,1087,1087,1087,3531
20231010,141200,215597955,1087,1087,1087,1087,13519
20231010,141100,200902802,1087,1087,1087,1087,100
20231010,141000,200794102,1087,1087,1087,1087,0
20231010,140900,200794102,1087,1090,1090,1087,1365
20231010,140800,199310296,1090,1090,1090,1090,0
20231010,140700,199310296,1090,1089,1090,1089,5
20231010,140600,199304850,1087,1087,1087,1087,1
20231010,140500,199303763,1087,1087,1087,1087,0
20231010,140400,199303763,1087,1087,1087,1087,0
20231010,140300,199303763,1087,1087,1087,1087,0
20231010,140200,199303763,1087,1087,1087,1087,0
20231010,140100,199303763,1087,1087,1087,1087,0
20231010,140000,199303763,1087,1087,1087,1087,0
20231010,135900,199303763,1087,1084,1087,1084,116
20231010,135800,199178016,1092,1088,1092,1088,3
20231010,135700,199174746,1084,1084,1084,1084,0
20231010,135600,199174746,1084,1084,1084,1084,0
20231010,135500,199174746,1084,1084,1084,1084,0
20231010,135400,199174746,1084,1084,1084,1084,0
20231010,135300,199174746,1084,1084,1084,1084,0
20231010,135200,199174746,1084,1084,1084,1084,0
20231010,135100,199174746,1084,1084,1084,1084,1256
20231010,135000,197813242,1081,1089,1089,1081,2016
20231010,134900,195628390,1092,1092,1092,1092,0
20231010,134800,195628390,1092,1092,1092,1092,0
20231010,134700,195628390,1092,1092,1092,1092,1
20231010,134600,195627298,1090,1090,1090,1090,0
20231010,134500,195627298,1090,1090,1090,1090,0
20231010,134400,195627298,1090,1090,1090,1090,838
20231010,134300,194713878,1093,1093,1093,1093,0
20231010,134200,194713878,1093,1093,1093,1093,0
20231010,134100,194713878,1093,1093,1093,1093,0
20231010,134000,194713878,1093,1093,1093,1093,0
20231010,133900,194713878,1093,1093,1093,1093,1000
20231010,133800,193620878,1094,1094,1094,1094,0
20231010,133700,193620878,1094,1094,1094,1094,0
20231010,133600,193620878,1094,1094,1094,1094,99
20231010,133500,193512572,1094,1094,1094,1094,16
20231010,133400,193495068,1087,1087,1087,1087,0
20231010,133300,193495068,1087,1087,1088,1087,4711
20231010,133200,188374168,1087,1089,1089,1087,2372
20231010,133100,185793455,1090,1090,1090,1090,0
20231010,133000,185793455,1090,1090,1090,1090,523
20231010,132900,185223385,1090,1090,1090,1090,12
20231010,132800,185210305,1090,1089,1090,1089,40
20231010,132700,185166744,1089,1089,1089,1089,117
20231010,132600,185039331,1090,1091,1091,1090,2096
20231010,132500,182754467,1091,1091,1091,1091,0
20231010,132400,182754467,1091,1091,1091,1091,0
20231010,132300,182754467,1091,1091,1091,1091,0
20231010,132200,182754467,1091,1091,1091,1091,0
20231010,132100,182754467,1091,1097,1097,1091,1867
20231010,132000,180713256,1097,1097,1097,1097,0
20231010,131900,180713256,1097,1097,1097,1097,1
20231010,131800,180712159,1095,1096,1096,1095,731
20231010,131700,179911136,1097,1098,1098,1097,568
20231010,131600,179287716,1099,1098,1099,1098,123
20231010,131500,179152583,1099,1099,1099,1099,0
20231010,131400,179152583,1099,1099,1099,1099,0
20231010,131300,179152583,1099,1099,1099,1099,11
20231010,131200,179140494,1099,1099,1099,1099,3
20231010,131100,179137197,1099,1100,1100,1099,96
20231010,131000,179031682,1100,1100,1100,1100,0
20231010,130900,179031682,1100,1100,1100,1100,0
20231010,130800,179031682,1100,1100,1100,1100,1250
20231010,130700,177656682,1100,1100,1100,1100,6000
20231010,130600,171056682,1100,1100,1100,1100,0
20231010,130500,171056682,1100,1100,1100,1100,1
20231010,130400,171055582,1101,1101,1101,1101,0
20231010,130300,171055582,1101,1101,1101,1101,0
20231010,130200,171055582,1101,1102,1102,1101,1438
20231010,130100,169472174,1102,1102,1102,1102,0
20231010,130000,169472174,1102,1102,1102,1102,0
20231010,125900,169472174,1102,1102,1102,1102,0
20231010,125800,169472174,1102,1102,1102,1102,3
20231010,125700,169468868,1104,1104,1104,1104,3
20231010,125600,169465556,1104,1104,1104,1104,100
20231010,125500,169355156,1104,1104,1104,1104,0
20231010,125400,169355156,1104,1104,1104,1104,0
20231010,125300,169355156,1104,1104,1104,1104,0
20231010,125200,169355156,1104,1104,1104,1104,1
20231010,125100,169354052,1101,1103,1103,1101,2244
20231010,125000,166881242,1103,1103,1103,1103,0
20231010,124900,166881242,1103,1103,1103,1103,3
20231010,124800,166877933,1103,1103,1103,1103,0
20231010,124700,166877933,1103,1103,1103,1103,0
20231010,124600,166877933,1103,1103,1103,1103,1000
20231010,124500,165774933,1103,1103,1103,1103,0
20231010,124400,165774933,1103,1103,1103,1103,0
20231010,124300,165774933,1103,1103,1103,1103,42
20231010,124200,165728607,1103,1103,1103,1103,42
20231010,124100,165682281,1103,1102,1103,1102,1771
20231010,124000,163729818,1102,1103,1103,1102,4010
20231010,123900,159310324,1103,1103,1103,1103,0
20231010,123800,159310324,1103,1103,1103,1103,0
20231010,123700,159310324,1103,1103,1103,1103,9
20231010,123600,159300397,1105,1105,1105,1105,0
20231010,123500,159300397,1105,1105,1105,1105,0
20231010,123400,159300397,1105,1105,1105,1105,0
20231010,123300,159300397,1105,1105,1105,1105,1
20231010,123200,159299292,1107,1107,1107,1107,0
20231010,123100,159299292,1107,1107,1107,1107,0
20231010,123000,159299292,1107,1107,1107,1107,0
20231010,122900,159299292,1107,1107,1107,1107,0
20231010,122800,159299292,1107,1104,1107,1103,49
20231010,122700,159245208,1107,1107,1107,1107,0
20231010,122600,159245208,1107,1102,1107,1102,2669
20231010,122500,156298424,1100,1100,1100,1100,9
20231010,122400,156288524,1102,1102,1102,1102,1310
20231010,122300,154844904,1106,1106,1106,1106,0
20231010,122200,154844904,1106,1106,1106,1106,0
20231010,122100,154844904,1106,1106,1106,1106,0
20231010,122000,154844904,1106,1106,1106,1106,4529
20231010,121900,149835830,1107,1107,1107,1107,530
20231010,121800,149249120,1107,1107,1107,1107,0
20231010,121700,149249120,1107,1107,1107,1107,0
20231010,121600,149249120,1107,1107,1107,1107,0
20231010,121500,149249120,1107,1107,1107,1107,0
20231010,121400,149249120,1107,1107,1107,1107,0
20231010,121300,149249120,1107,1107,1107,1107,0
20231010,121200,149249120,1107,1107,1107,1107,0
20231010,121100,149249120,1107,1107,1107,1107,0
20231010,121000,149249120,1107,1107,1107,1107,0
20231010,120900,149249120,1107,1107,1107,1107,0
20231010,120800,149249120,1107,1107,1107,1107,0
20231010,120700,149249120,1107,1107,1107,1107,0
20231010,120600,149249120,1107,1107,1107,1107,342
20231010,120500,148870526,1110,1110,1110,1110,0
20231010,120400,148870526,1110,1114,1114,1110,4178
20231010,120300,144230433,1114,1114,1114,1114,0
20231010,120200,144230433,1114,1114,1114,1114,0
20231010,120100,144230433,1114,1114,1114,1114,0
20231010,120000,144230433,1114,1114,1114,1114,0
20231010,115900,144230433,1114,1114,1114,1114,0
20231010,115800,144230433,1114,1114,1114,1114,2
20231010,115700,144228205,1116,1116,1116,1116,6
20231010,115600,144221509,1114,1115,1115,1114,310
20231010,115500,143876159,1114,1114,1114,1114,0
20231010,115400,143876159,1114,1114,1114,1114,0
20231010,115300,143876159,1114,1113,1114,1113,156
20231010,115200,143702431,1114,1114,1114,1114,0
20231010,115100,143702431,1114,1114,1114,1114,1000
20231010,115000,142588431,1115,1115,1115,1115,0
20231010,114900,142588431,1115,1116,1116,1115,111
20231010,114800,142464590,1116,1116,1116,1116,0
20231010,114700,142464590,1116,1119,1119,1116,1000
20231010,114600,141347680,1119,1119,1119,1119,0
20231010,114500,141347680,1119,1119,1119,1119,1
20231010,114400,141346561,1119,1119,1119,1119,3
20231010,114300,141343204,1118,1118,1118,1118,0
20231010,114200,141343204,1118,1123,1124,1118,144
20231010,114100,141181431,1123,1125,1125,1123,2047
20231010,114000,138880715,1126,1126,1126,1126,55
20231010,113900,138818785,1125,1122,1125,1122,1115
20231010,113800,137564413,1124,1125,1125,1123,2374
20231010,113700,134897435,1125,1127,1135,1125,2460
20231010,113600,132117592,1127,1112,1127,1112,5835
20231010,113500,125582373,1111,1111,1111,1111,55
20231010,113400,125521268,1110,1110,1110,1110,0
20231010,113300,125521268,1110,1110,1110,1110,208
20231010,113200,125290388,1114,1114,1114,1114,0
20231010,113100,125290388,1114,1114,1114,1114,100
20231010,113000,125178988,1115,1115,1115,1115,98
20231010,112900,125069718,1115,1115,1115,1115,0
20231010,112800,125069718,1115,1116,1116,1115,60
20231010,112700,125002760,1116,1116,1116,1116,10
20231010,112600,124991600,1116,1118,1118,1116,1756
20231010,112500,123030692,1118,1118,1118,1118,0
20231010,112400,123030692,1118,1118,1118,1118,0
20231010,112300,123030692,1118,1118,1118,1118,0
20231010,112200,123030692,1118,1118,1118,1118,0
20231010,112100,123030692,1118,1118,1118,1118,0
20231010,112000,123030692,1118,1118,1118,1118,60
20231010,111900,122963612,1118,1118,1118,1118,5
20231010,111800,122958022,1120,1120,1120,1120,0
20231010,111700,122958022,1120,1120,1120,1120,0
20231010,111600,122958022,1120,1117,1120,1117,5750
20231010,111500,116526788,1116,1114,1116,1114,14050
20231010,111400,100855526,1110,1110,1110,1110,0
20231010,111300,100855526,1110,1110,1110,1110,0
20231010,111200,100855526,1110,1110,1110,1110,253
20231010,111100,100574696,1115,1114,1115,1114,700
20231010,111000,99794722,1115,1115,1115,1115,90
20231010,110900,99694372,1115,1115,1115,1115,0
20231010,110800,99694372,1115,1115,1115,1115,2
20231010,110700,99692142,1115,1115,1115,1115,0
20231010,110600,99692142,1115,1115,1115,1115,1
20231010,110500,99691027,1111,1111,1111,1111,10
20231010,110400,99679917,1111,1114,1114,1111,1390
20231010,110300,98134455,1114,1114,1114,1114,0
20231010,110200,98134455,1114,1114,1114,1114,0
20231010,110100,98134455,1114,1114,1114,1114,5
20231010,110000,98128885,1114,1114,1114,1114,2605
20231010,105900,95226915,1114,1114,1114,1114,0
20231010,105800,95226915,1114,1114,1114,1114,0
20231010,105700,95226915,1114,1114,1114,1114,0
20231010,105600,95226915,1114,1114,1114,1114,0
20231010,105500,95226915,1114,1114,1114,1114,0
20231010,105400,95226915,1114,1114,1114,1114,0
20231010,105300,95226915,1114,1114,1114,1114,5
20231010,105200,95221345,1115,1115,1115,1115,0
20231010,105100,95221345,1115,1115,1115,1115,0
20231010,105000,95221345,1115,1115,1115,1115,1
20231010,104900,95220230,1114,1114,1114,1114,3000
20231010,104800,91878230,1111,1111,1111,1111,263
20231010,104700,91586037,1110,1111,1111,1110,1437
20231010,104600,89990230,1114,1114,1114,1114,200
20231010,104500,89767430,1114,1114,1114,1114,0
20231010,104400,89767430,1114,1112,1114,1112,2006
20231010,104300,87533498,1111,1111,1111,1111,0
20231010,104200,87533498,1111,1111,1111,1111,3
20231010,104100,87530165,1110,1110,1110,1110,0
20231010,104000,87530165,1110,1110,1110,1110,0
20231010,103900,87530165,1110,1110,1110,1110,0
20231010,103800,87530165,1110,1110,1110,1110,0
20231010,103700,87530165,1110,1110,1110,1110,0
20231010,103600,87530165,1110,1110,1110,1110,0
20231010,103500,87530165,1110,1110,1110,1110,457
20231010,103400,87022895,1110,1110,1110,1110,0
20231010,103300,87022895,1110,1110,1110,1110,9
20231010,103200,87012905,1112,1112,1112,1112,0
20231010,103100,87012905,1112,1112,1112,1112,0
20231010,103000,87012905,1112,1112,1112,1112,0
20231010,102900,87012905,1112,1110,1119,1110,3721
20231010,102800,82878442,1109,1102,1109,1102,16690
20231010,102700,64417266,1102,1102,1102,1102,0
20231010,102600,64417266,1102,1104,1104,1102,1847
20231010,102500,62381392,1104,1104,1104,1104,60
20231010,102400,62315152,1102,1102,1102,1102,0
20231010,102300,62315152,1102,1102,1102,1102,0
20231010,102200,62315152,1102,1102,1102,1102,0
20231010,102100,62315152,1102,1103,1103,1102,34
20231010,102000,62277683,1102,1098,1102,1098,111
20231010,101900,62155405,1098,1098,1098,1098,57
20231010,101800,62092819,1101,1101,1101,1101,50
20231010,101700,62037769,1099,1099,1099,1099,0
20231010,101600,62037769,1099,1099,1100,1099,606
20231010,101500,61371323,1098,1099,1099,1098,121
20231010,101400,61238444,1101,1101,1101,1101,0
20231010,101300,61238444,1101,1101,1101,1101,0
20231010,101200,61238444,1101,1101,1101,1101,0
20231010,101100,61238444,1101,1101,1101,1101,328
20231010,101000,60877316,1103,1103,1103,1103,0
20231010,100900,60877316,1103,1103,1103,1103,1365
20231010,100800,59371721,1103,1103,1103,1103,101
20231010,100700,59260318,1105,1105,1105,1105,1
20231010,100600,59259213,1105,1105,1105,1105,22
20231010,100500,59234903,1105,1105,1105,1105,209
20231010,100400,59003958,1106,1106,1106,1106,0
20231010,100300,59003958,1106,1104,1106,1104,135
20231010,100200,58854882,1105,1105,1105,1105,16
20231010,100100,58837202,1105,1105,1105,1105,184
20231010,100000,58633882,1104,1104,1104,1104,0
20231010,095900,58633882,1104,1101,1104,1101,402
20231010,095800,58190492,1102,1102,1102,1102,0
20231010,095700,58190492,1102,1102,1102,1102,0
20231010,095600,58190492,1102,1102,1102,1102,3
20231010,095500,58187186,1102,1102,1102,1102,750
20231010,095400,57360686,1103,1101,1103,1101,83
20231010,095300,57269221,1099,1099,1099,1099,0
20231010,095200,57269221,1099,1099,1099,1099,0
20231010,095100,57269221,1099,1099,1099,1099,0
20231010,095000,57269221,1099,1102,1102,1099,55
20231010,094900,57208761,1102,1102,1102,1102,0
20231010,094800,57208761,1102,1102,1102,1102,0
20231010,094700,57208761,1102,1102,1102,1102,0
20231010,094600,57208761,1102,1102,1102,1102,0
20231010,094500,57208761,1102,1100,1102,1099,21
20231010,094400,57185668,1102,1103,1103,1100,204
20231010,094300,56961257,1100,1103,1103,1100,27
20231010,094200,56931554,1100,1100,1100,1100,5752
20231010,094100,50604354,1101,1101,1101,1101,0
20231010,094000,50604354,1101,1101,1101,1101,50
20231010,093900,50549304,1101,1101,1101,1101,0
20231010,093800,50549304,1101,1104,1104,1101,1606
20231010,093700,48780586,1105,1105,1105,1105,907
20231010,093600,47778351,1105,1105,1105,1105,2013
20231010,093500,45553986,1103,1105,1105,1103,6
20231010,093400,45547362,1096,1105,1105,1096,192
20231010,093300,45335276,1104,1104,1104,1104,657
20231010,093200,44609948,1104,1103,1120,1101,6169
20231010,093100,37759909,1103,1103,1103,1103,120
20231010,093000,37627549,1103,1103,1103,1103,1
20231010,092900,37626446,1102,1102,1102,1102,0
20231010,092800,37626446,1102,1102,1102,1102,0
20231010,092700,37626446,1102,1101,1102,1101,2
20231010,092600,37624243,1095,1097,1103,1095,13753
20231010,092500,22564490,1103,1103,1103,1102,166
20231010,092400,22381395,1102,1101,1102,1101,2256
20231010,092300,19897439,1094,1094,1094,1094,4
20231010,092200,19893063,1092,1092,1092,1092,0
20231010,092100,19893063,1092,1103,1103,1092,812
20231010,092000,19004825,1097,1097,1097,1097,0
20231010,091900,19004825,1097,1097,1097,1097,50
20231010,091800,18949975,1096,1100,1103,1096,2767
20231010,091700,15905532,1100,1100,1100,1100,1
20231010,091600,15904432,1099,1094,1099,1091,379
20231010,091500,15490554,1095,1097,1097,1095,1470
20231010,091400,13880834,1096,1099,1099,1096,37
20231010,091300,13840276,1100,1100,1100,1100,50
20231010,091200,13785276,1100,1100,1100,1100,0
20231010,091100,13785276,1100,1100,1100,1100,1
20231010,091000,13784176,1100,1099,1100,1099,1000
20231010,090900,12684306,1100,1100,1100,1100,0
20231010,090800,12684306,1100,1100,1100,1100,981
20231010,090700,11605206,1101,1097,1101,1097,1640
20231010,090600,9802877,1097,1097,1098,1089,3608
20231010,090500,5867202,1098,1098,1098,1098,122
20231010,090400,5733246,1098,1098,1098,1098,83
20231010,090300,5642112,1098,1098,1098,1098,34
20231010,090200,5604780,1090,1090,1090,1090,0
20231010,090100,5604780,1090,1090,1090,1090,2536
20231010,090000,2840540,1090,1090,1090,1090,2606