KissMeData/007120/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,184600,58927579,1079,1079,1079,1079,1122
20231023,184500,58927579,1079,1079,1079,1079,0
20231023,184400,58927579,1079,1079,1079,1079,0
20231023,184300,58927579,1079,1079,1079,1079,0
20231023,184200,58927579,1079,1079,1079,1079,0
20231023,184100,58927579,1079,1079,1079,1079,0
20231023,184000,58927579,1079,1079,1079,1079,0
20231023,183900,58927579,1079,1079,1079,1079,0
20231023,183800,58927579,1079,1079,1079,1079,0
20231023,183700,58927579,1079,1079,1079,1079,0
20231023,183600,58927579,1079,1079,1079,1079,0
20231023,183500,58927579,1079,1079,1079,1079,0
20231023,183400,58927579,1079,1079,1079,1079,0
20231023,183300,58927579,1079,1079,1079,1079,0
20231023,183200,58927579,1079,1079,1079,1079,0
20231023,183100,58927579,1079,1079,1079,1079,0
20231023,183000,58927579,1079,1079,1079,1079,0
20231023,182900,58927579,1079,1079,1079,1079,0
20231023,182800,58927579,1079,1079,1079,1079,0
20231023,182700,58927579,1079,1079,1079,1079,0
20231023,182600,58927579,1079,1079,1079,1079,0
20231023,182500,58927579,1079,1079,1079,1079,0
20231023,182400,58927579,1079,1079,1079,1079,0
20231023,182300,58927579,1079,1079,1079,1079,0
20231023,182200,58927579,1079,1079,1079,1079,0
20231023,182100,58927579,1079,1079,1079,1079,0
20231023,182000,58927579,1079,1079,1079,1079,0
20231023,181900,58927579,1079,1079,1079,1079,0
20231023,181800,58927579,1079,1079,1079,1079,0
20231023,181700,58927579,1079,1079,1079,1079,0
20231023,181600,58927579,1079,1079,1079,1079,1122
20231023,181500,58927579,1079,1079,1079,1079,0
20231023,181400,58927579,1079,1079,1079,1079,0
20231023,181300,58927579,1079,1079,1079,1079,0
20231023,181200,58927579,1079,1079,1079,1079,0
20231023,181100,58927579,1079,1079,1079,1079,0
20231023,181000,58927579,1079,1079,1079,1079,0
20231023,180900,58927579,1079,1079,1079,1079,0
20231023,180800,58927579,1079,1079,1079,1079,0
20231023,180700,58927579,1079,1079,1079,1079,0
20231023,180600,58927579,1079,1079,1079,1079,0
20231023,180500,58927579,1079,1079,1079,1079,0
20231023,180400,58927579,1079,1079,1079,1079,0
20231023,180300,58927579,1079,1079,1079,1079,0
20231023,180200,58927579,1079,1079,1079,1079,0
20231023,180100,58927579,1079,1079,1079,1079,0
20231023,180000,58927579,1079,1079,1079,1079,0
20231023,175900,58927579,1079,1079,1079,1079,0
20231023,175800,58927579,1079,1079,1079,1079,0
20231023,175700,58927579,1079,1079,1079,1079,0
20231023,175600,58927579,1079,1079,1079,1079,0
20231023,175500,58927579,1079,1079,1079,1079,0
20231023,175400,58927579,1079,1079,1079,1079,0
20231023,175300,58927579,1079,1079,1079,1079,0
20231023,175200,58927579,1079,1079,1079,1079,0
20231023,175100,58927579,1079,1079,1079,1079,0
20231023,175000,58927579,1079,1079,1079,1079,0
20231023,174900,58927579,1079,1079,1079,1079,0
20231023,174800,58927579,1079,1079,1079,1079,0
20231023,174700,58927579,1079,1079,1079,1079,0
20231023,174600,58927579,1079,1079,1079,1079,1122
20231023,174500,58927579,1079,1079,1079,1079,0
20231023,174400,58927579,1079,1079,1079,1079,0
20231023,174300,58927579,1079,1079,1079,1079,0
20231023,174200,58927579,1079,1079,1079,1079,0
20231023,174100,58927579,1079,1079,1079,1079,0
20231023,174000,58927579,1079,1079,1079,1079,0
20231023,173900,58927579,1079,1079,1079,1079,0
20231023,173800,58927579,1079,1079,1079,1079,0
20231023,173700,58927579,1079,1079,1079,1079,0
20231023,173600,58927579,1079,1079,1079,1079,0
20231023,173500,58927579,1079,1079,1079,1079,0
20231023,173400,58927579,1079,1079,1079,1079,0
20231023,173300,58927579,1079,1079,1079,1079,0
20231023,173200,58927579,1079,1079,1079,1079,0
20231023,173100,58927579,1079,1079,1079,1079,0
20231023,173000,58927579,1079,1079,1079,1079,0
20231023,172900,58927579,1079,1079,1079,1079,0
20231023,172800,58927579,1079,1079,1079,1079,0
20231023,172700,58927579,1079,1079,1079,1079,0
20231023,172600,58927579,1079,1079,1079,1079,0
20231023,172500,58927579,1079,1079,1079,1079,0
20231023,172400,58927579,1079,1079,1079,1079,0
20231023,172300,58927579,1079,1079,1079,1079,0
20231023,172200,58927579,1079,1079,1079,1079,0
20231023,172100,58927579,1079,1079,1079,1079,0
20231023,172000,58927579,1079,1079,1079,1079,0
20231023,171900,58927579,1079,1079,1079,1079,0
20231023,171800,58927579,1079,1079,1079,1079,0
20231023,171700,58927579,1079,1079,1079,1079,0
20231023,171600,58927579,1079,1079,1079,1079,1122
20231023,171500,58927579,1079,1079,1079,1079,0
20231023,171400,58927579,1079,1079,1079,1079,0
20231023,171300,58927579,1079,1079,1079,1079,0
20231023,171200,58927579,1079,1079,1079,1079,0
20231023,171100,58927579,1079,1079,1079,1079,0
20231023,171000,58927579,1079,1079,1079,1079,0
20231023,170900,58927579,1079,1079,1079,1079,0
20231023,170800,58927579,1079,1079,1079,1079,0
20231023,170700,58927579,1079,1079,1079,1079,0
20231023,170600,58927579,1079,1079,1079,1079,0
20231023,170500,58927579,1079,1079,1079,1079,0
20231023,170400,58927579,1079,1079,1079,1079,0
20231023,170300,58927579,1079,1079,1079,1079,0
20231023,170200,58927579,1079,1079,1079,1079,0
20231023,170100,58927579,1079,1079,1079,1079,0
20231023,170000,58927579,1079,1079,1079,1079,0
20231023,165900,58927579,1079,1079,1079,1079,0
20231023,165800,58927579,1079,1079,1079,1079,0
20231023,165700,58927579,1079,1079,1079,1079,0
20231023,165600,58927579,1079,1079,1079,1079,0
20231023,165500,58927579,1079,1079,1079,1079,0
20231023,165400,58927579,1079,1079,1079,1079,0
20231023,165300,58927579,1079,1079,1079,1079,0
20231023,165200,58927579,1079,1079,1079,1079,0
20231023,165100,58927579,1079,1079,1079,1079,0
20231023,165000,58927579,1079,1079,1079,1079,0
20231023,164900,58927579,1079,1079,1079,1079,0
20231023,164800,58927579,1079,1079,1079,1079,0
20231023,164700,58927579,1079,1079,1079,1079,0
20231023,164600,58927579,1079,1079,1079,1079,1122
20231023,164500,58927579,1079,1079,1079,1079,0
20231023,164400,58927579,1079,1079,1079,1079,0
20231023,164300,58927579,1079,1079,1079,1079,0
20231023,164200,58927579,1079,1079,1079,1079,0
20231023,164100,58927579,1079,1079,1079,1079,0
20231023,164000,58927579,1079,1079,1079,1079,0
20231023,163900,58927579,1079,1079,1079,1079,0
20231023,163800,58927579,1079,1079,1079,1079,0
20231023,163700,58927579,1079,1079,1079,1079,0
20231023,163600,58927579,1079,1079,1079,1079,0
20231023,163500,58927579,1079,1079,1079,1079,0
20231023,163400,58927579,1079,1079,1079,1079,0
20231023,163300,58927579,1079,1079,1079,1079,0
20231023,163200,58927579,1079,1079,1079,1079,0
20231023,163100,58927579,1079,1079,1079,1079,0
20231023,163000,58927579,1079,1079,1079,1079,0
20231023,162900,58927579,1079,1079,1079,1079,0
20231023,162800,58927579,1079,1079,1079,1079,0
20231023,162700,58927579,1079,1079,1079,1079,0
20231023,162600,58927579,1079,1079,1079,1079,0
20231023,162500,58927579,1079,1079,1079,1079,0
20231023,162400,58927579,1079,1079,1079,1079,0
20231023,162300,58927579,1079,1079,1079,1079,0
20231023,162200,58927579,1079,1079,1079,1079,0
20231023,162100,58927579,1079,1079,1079,1079,0
20231023,162000,58927579,1079,1079,1079,1079,0
20231023,161900,58927579,1079,1079,1079,1079,0
20231023,161800,58927579,1079,1079,1079,1079,0
20231023,161700,58927579,1079,1079,1079,1079,0
20231023,161600,58927579,1079,1079,1079,1079,1122
20231023,161500,58927579,1079,1079,1079,1079,0
20231023,161400,58927579,1079,1079,1079,1079,0
20231023,161300,58927579,1079,1079,1079,1079,0
20231023,161200,58927579,1079,1079,1079,1079,0
20231023,161100,58927579,1079,1079,1079,1079,0
20231023,161000,58927579,1079,1079,1079,1079,0
20231023,160900,58927579,1079,1079,1079,1079,0
20231023,160800,58927579,1079,1079,1079,1079,0
20231023,160700,58927579,1079,1079,1079,1079,0
20231023,160600,58927579,1079,1079,1079,1079,0
20231023,160500,58927579,1079,1079,1079,1079,0
20231023,160400,58927579,1079,1079,1079,1079,0
20231023,160300,58927579,1079,1079,1079,1079,0
20231023,160200,58927579,1079,1079,1079,1079,0
20231023,160100,58927579,1079,1079,1079,1079,0
20231023,160000,58927579,1079,1079,1079,1079,0
20231023,155900,58927579,1079,1079,1079,1079,0
20231023,155800,58927579,1079,1079,1079,1079,0
20231023,155700,58927579,1079,1079,1079,1079,0
20231023,155600,58927579,1079,1079,1079,1079,0
20231023,155500,58927579,1079,1079,1079,1079,0
20231023,155400,58927579,1079,1079,1079,1079,0
20231023,155300,58927579,1079,1079,1079,1079,0
20231023,155200,58927579,1079,1079,1079,1079,0
20231023,155100,58927579,1079,1079,1079,1079,0
20231023,155000,58927579,1079,1079,1079,1079,0
20231023,154900,58927579,1079,1079,1079,1079,0
20231023,154800,58927579,1079,1079,1079,1079,0
20231023,154700,58927579,1079,1079,1079,1079,0
20231023,154600,58927579,1079,1079,1079,1079,1122
20231023,154500,58927579,1079,1079,1079,1079,0
20231023,154400,58927579,1079,1079,1079,1079,0
20231023,154300,58927579,1079,1079,1079,1079,0
20231023,154200,58927579,1079,1079,1079,1079,0
20231023,154100,58927579,1079,1079,1079,1079,0
20231023,154000,58927579,1079,1079,1079,1079,0
20231023,153900,58927579,1079,1079,1079,1079,0
20231023,153800,58927579,1079,1079,1079,1079,0
20231023,153700,58927579,1079,1079,1079,1079,0
20231023,153600,58927579,1079,1079,1079,1079,0
20231023,153500,58927579,1079,1079,1079,1079,0
20231023,153400,58927579,1079,1079,1079,1079,0
20231023,153300,58927579,1079,1079,1079,1079,0
20231023,153200,58927579,1079,1079,1079,1079,0
20231023,153100,58927579,1079,1079,1079,1079,0
20231023,153000,58927579,1079,1079,1079,1079,1122
20231023,152900,57716941,1098,1098,1098,1098,0
20231023,152800,57716941,1098,1098,1098,1098,0
20231023,152700,57716941,1098,1098,1098,1098,0
20231023,152600,57716941,1098,1098,1098,1098,0
20231023,152500,57716941,1098,1098,1098,1098,0
20231023,152400,57716941,1098,1098,1098,1098,0
20231023,152300,57716941,1098,1098,1098,1098,0
20231023,152200,57716941,1098,1098,1098,1098,0
20231023,152100,57716941,1098,1098,1098,1098,0
20231023,152000,57716941,1098,1098,1098,1098,0
20231023,151900,57716941,1098,1098,1098,1098,0
20231023,151800,57716941,1098,1098,1098,1098,0
20231023,151700,57716941,1098,1098,1098,1098,0
20231023,151600,57716941,1098,1098,1098,1098,0
20231023,151500,57716941,1098,1098,1098,1098,0
20231023,151400,57716941,1098,1098,1098,1098,0
20231023,151300,57716941,1098,1098,1098,1098,0
20231023,151200,57716941,1098,1098,1098,1098,0
20231023,151100,57716941,1098,1098,1098,1098,0
20231023,151000,57716941,1098,1098,1098,1098,0
20231023,150900,57716941,1098,1098,1098,1098,0
20231023,150800,57716941,1098,1098,1098,1098,1
20231023,150700,57715843,1100,1100,1100,1100,0
20231023,150600,57715843,1100,1100,1100,1100,0
20231023,150500,57715843,1100,1100,1100,1100,0
20231023,150400,57715843,1100,1100,1100,1100,0
20231023,150300,57715843,1100,1100,1100,1100,0
20231023,150200,57715843,1100,1100,1100,1100,0
20231023,150100,57715843,1100,1100,1100,1100,0
20231023,150000,57715843,1100,1100,1100,1100,852
20231023,145900,56778643,1100,1099,1100,1085,1537
20231023,145800,55089021,1099,1093,1099,1093,1600
20231023,145700,53332145,1081,1092,1094,1081,1049
20231023,145600,52192933,1092,1091,1092,1091,200
20231023,145500,51974583,1082,1082,1082,1082,0
20231023,145400,51974583,1082,1082,1082,1082,0
20231023,145300,51974583,1082,1086,1086,1082,300
20231023,145200,51649191,1088,1088,1088,1088,0
20231023,145100,51649191,1088,1088,1088,1088,51
20231023,145000,51593703,1088,1088,1088,1088,1381
20231023,144900,50091175,1094,1088,1094,1088,347
20231023,144800,49713633,1094,1094,1094,1094,0
20231023,144700,49713633,1094,1094,1094,1094,0
20231023,144600,49713633,1094,1094,1094,1094,0
20231023,144500,49713633,1094,1094,1094,1094,0
20231023,144400,49713633,1094,1094,1094,1094,0
20231023,144300,49713633,1094,1094,1094,1094,1
20231023,144200,49712539,1095,1095,1095,1095,0
20231023,144100,49712539,1095,1095,1095,1095,0
20231023,144000,49712539,1095,1095,1095,1095,0
20231023,143900,49712539,1095,1095,1095,1095,0
20231023,143800,49712539,1095,1095,1095,1095,0
20231023,143700,49712539,1095,1095,1095,1095,2
20231023,143600,49710349,1089,1089,1089,1089,0
20231023,143500,49710349,1089,1089,1089,1089,2
20231023,143400,49708171,1096,1096,1096,1096,1
20231023,143300,49707075,1098,1098,1098,1098,0
20231023,143200,49707075,1098,1098,1098,1098,0
20231023,143100,49707075,1098,1098,1098,1098,2
20231023,143000,49704879,1089,1089,1089,1089,5
20231023,142900,49699434,1088,1089,1089,1088,15
20231023,142800,49683104,1090,1090,1090,1090,1
20231023,142700,49682014,1089,1089,1089,1089,0
20231023,142600,49682014,1089,1099,1099,1088,1857
20231023,142500,47659766,1099,1099,1099,1099,1
20231023,142400,47658667,1100,1100,1100,1100,59
20231023,142300,47593767,1100,1100,1100,1100,10
20231023,142200,47582767,1100,1100,1100,1100,4545
20231023,142100,42583267,1100,1100,1100,1100,0
20231023,142000,42583267,1100,1100,1100,1100,0
20231023,141900,42583267,1100,1100,1100,1100,1
20231023,141800,42582167,1100,1100,1100,1100,0
20231023,141700,42582167,1100,1100,1100,1100,0
20231023,141600,42582167,1100,1100,1100,1100,0
20231023,141500,42582167,1100,1100,1100,1100,0
20231023,141400,42582167,1100,1100,1100,1100,0
20231023,141300,42582167,1100,1100,1100,1100,1
20231023,141200,42581067,1101,1101,1101,1101,0
20231023,141100,42581067,1101,1101,1101,1101,0
20231023,141000,42581067,1101,1101,1101,1101,0
20231023,140900,42581067,1101,1101,1101,1101,0
20231023,140800,42581067,1101,1101,1101,1101,0
20231023,140700,42581067,1101,1101,1101,1101,1
20231023,140600,42579966,1103,1103,1103,1103,0
20231023,140500,42579966,1103,1103,1103,1103,0
20231023,140400,42579966,1103,1103,1103,1103,0
20231023,140300,42579966,1103,1103,1103,1103,0
20231023,140200,42579966,1103,1103,1103,1103,0
20231023,140100,42579966,1103,1100,1103,1100,909
20231023,140000,41579061,1088,1088,1088,1088,400
20231023,135900,41143861,1101,1101,1101,1101,25
20231023,135800,41116336,1101,1089,1101,1089,1803
20231023,135700,39144234,1090,1090,1090,1090,5
20231023,135600,39138784,1091,1091,1091,1091,5
20231023,135500,39133329,1091,1091,1091,1091,1
20231023,135400,39132238,1087,1087,1087,1087,0
20231023,135300,39132238,1087,1087,1087,1087,0
20231023,135200,39132238,1087,1087,1087,1087,0
20231023,135100,39132238,1087,1087,1087,1087,0
20231023,135000,39132238,1087,1087,1087,1087,50
20231023,134900,39077888,1091,1091,1091,1091,1
20231023,134800,39076797,1086,1086,1086,1086,0
20231023,134700,39076797,1086,1086,1086,1086,0
20231023,134600,39076797,1086,1086,1086,1086,197
20231023,134500,38862855,1086,1086,1086,1086,0
20231023,134400,38862855,1086,1087,1087,1086,1370
20231023,134300,37374636,1090,1087,1090,1087,71
20231023,134200,37297456,1090,1090,1090,1090,10
20231023,134100,37286556,1092,1092,1092,1092,0
20231023,134000,37286556,1092,1092,1092,1092,0
20231023,133900,37286556,1092,1092,1092,1092,0
20231023,133800,37286556,1092,1090,1092,1090,1396
20231023,133700,35763880,1090,1090,1090,1090,1
20231023,133600,35762790,1090,1090,1090,1090,0
20231023,133500,35762790,1090,1090,1090,1090,0
20231023,133400,35762790,1090,1090,1090,1090,50
20231023,133300,35708290,1090,1090,1090,1090,0
20231023,133200,35708290,1090,1090,1090,1090,0
20231023,133100,35708290,1090,1090,1090,1090,1
20231023,133000,35707200,1090,1090,1090,1090,0
20231023,132900,35707200,1090,1090,1090,1090,0
20231023,132800,35707200,1090,1090,1090,1090,0
20231023,132700,35707200,1090,1090,1090,1090,0
20231023,132600,35707200,1090,1090,1090,1090,0
20231023,132500,35707200,1090,1090,1090,1090,1
20231023,132400,35706110,1085,1085,1085,1085,0
20231023,132300,35706110,1085,1085,1085,1085,0
20231023,132200,35706110,1085,1085,1085,1085,0
20231023,132100,35706110,1085,1085,1085,1085,0
20231023,132000,35706110,1085,1085,1085,1085,0
20231023,131900,35706110,1085,1090,1090,1085,1627
20231023,131800,33940810,1085,1085,1085,1085,0
20231023,131700,33940810,1085,1085,1085,1085,56
20231023,131600,33880050,1090,1090,1090,1090,0
20231023,131500,33880050,1090,1090,1090,1090,0
20231023,131400,33880050,1090,1090,1090,1090,0
20231023,131300,33880050,1090,1090,1090,1090,1
20231023,131200,33878960,1089,1089,1089,1089,0
20231023,131100,33878960,1089,1089,1089,1089,0
20231023,131000,33878960,1089,1089,1089,1089,242
20231023,130900,33615422,1090,1090,1090,1090,0
20231023,130800,33615422,1090,1090,1090,1090,60
20231023,130700,33550022,1090,1090,1090,1090,1
20231023,130600,33548932,1090,1090,1090,1090,0
20231023,130500,33548932,1090,1090,1090,1090,54
20231023,130400,33490072,1091,1091,1091,1091,0
20231023,130300,33490072,1091,1091,1091,1091,0
20231023,130200,33490072,1091,1091,1091,1091,20
20231023,130100,33468252,1091,1091,1091,1091,1
20231023,130000,33467161,1090,1090,1090,1090,0
20231023,125900,33467161,1090,1090,1090,1090,0
20231023,125800,33467161,1090,1091,1091,1090,21
20231023,125700,33444270,1075,1075,1075,1075,0
20231023,125600,33444270,1075,1075,1075,1075,0
20231023,125500,33444270,1075,1075,1075,1075,0
20231023,125400,33444270,1075,1075,1075,1075,0
20231023,125300,33444270,1075,1075,1075,1075,0
20231023,125200,33444270,1075,1075,1075,1075,0
20231023,125100,33444270,1075,1075,1075,1075,0
20231023,125000,33444270,1075,1075,1075,1075,0
20231023,124900,33444270,1075,1075,1075,1075,0
20231023,124800,33444270,1075,1075,1075,1075,0
20231023,124700,33444270,1075,1075,1075,1075,0
20231023,124600,33444270,1075,1075,1075,1075,0
20231023,124500,33444270,1075,1075,1075,1075,0
20231023,124400,33444270,1075,1075,1075,1075,0
20231023,124300,33444270,1075,1075,1075,1075,0
20231023,124200,33444270,1075,1089,1089,1075,3002
20231023,124100,30201816,1090,1090,1090,1090,0
20231023,124000,30201816,1090,1090,1090,1090,0
20231023,123900,30201816,1090,1090,1090,1090,0
20231023,123800,30201816,1090,1090,1090,1090,2
20231023,123700,30199636,1088,1089,1090,1088,82
20231023,123600,30110414,1089,1091,1091,1089,15
20231023,123500,30094057,1091,1091,1091,1091,37
20231023,123400,30053690,1088,1091,1091,1088,735
20231023,123300,29253020,1092,1092,1092,1092,0
20231023,123200,29253020,1092,1092,1092,1092,0
20231023,123100,29253020,1092,1092,1092,1092,0
20231023,123000,29253020,1092,1092,1092,1092,60
20231023,122900,29187500,1092,1092,1092,1092,0
20231023,122800,29187500,1092,1092,1092,1092,1
20231023,122700,29186408,1092,1092,1092,1092,0
20231023,122600,29186408,1092,1092,1092,1092,0
20231023,122500,29186408,1092,1092,1092,1092,0
20231023,122400,29186408,1092,1092,1092,1092,36
20231023,122300,29147096,1093,1093,1093,1093,0
20231023,122200,29147096,1093,1093,1093,1093,0
20231023,122100,29147096,1093,1093,1093,1093,72
20231023,122000,29068400,1093,1093,1093,1093,0
20231023,121900,29068400,1093,1093,1093,1093,0
20231023,121800,29068400,1093,1093,1093,1093,0
20231023,121700,29068400,1093,1094,1094,1093,2
20231023,121600,29066213,1094,1094,1094,1094,0
20231023,121500,29066213,1094,1094,1094,1094,5
20231023,121400,29060743,1093,1093,1093,1093,0
20231023,121300,29060743,1093,1093,1093,1093,0
20231023,121200,29060743,1093,1093,1093,1093,0
20231023,121100,29060743,1093,1093,1093,1093,0
20231023,121000,29060743,1093,1093,1093,1093,0
20231023,120900,29060743,1093,1094,1094,1093,327
20231023,120800,28703127,1095,1095,1095,1095,4
20231023,120700,28698747,1097,1097,1097,1097,0
20231023,120600,28698747,1097,1097,1097,1097,0
20231023,120500,28698747,1097,1097,1097,1097,0
20231023,120400,28698747,1097,1097,1097,1097,0
20231023,120300,28698747,1097,1097,1097,1097,0
20231023,120200,28698747,1097,1097,1097,1097,0
20231023,120100,28698747,1097,1097,1097,1097,0
20231023,120000,28698747,1097,1097,1097,1097,2
20231023,115900,28696553,1098,1098,1098,1098,0
20231023,115800,28696553,1098,1098,1098,1098,0
20231023,115700,28696553,1098,1098,1098,1098,0
20231023,115600,28696553,1098,1098,1098,1098,0
20231023,115500,28696553,1098,1098,1098,1098,1
20231023,115400,28695455,1098,1098,1098,1098,59
20231023,115300,28630673,1098,1098,1098,1098,0
20231023,115200,28630673,1098,1097,1098,1097,60
20231023,115100,28564803,1098,1098,1098,1098,0
20231023,115000,28564803,1098,1098,1098,1098,0
20231023,114900,28564803,1098,1098,1098,1098,0
20231023,114800,28564803,1098,1098,1098,1098,0
20231023,114700,28564803,1098,1098,1098,1098,0
20231023,114600,28564803,1098,1097,1098,1097,33
20231023,114500,28528574,1099,1099,1099,1099,0
20231023,114400,28528574,1099,1099,1099,1099,0
20231023,114300,28528574,1099,1099,1099,1099,0
20231023,114200,28528574,1099,1099,1099,1099,0
20231023,114100,28528574,1099,1099,1099,1099,0
20231023,114000,28528574,1099,1099,1099,1099,0
20231023,113900,28528574,1099,1099,1099,1099,0
20231023,113800,28528574,1099,1099,1099,1099,0
20231023,113700,28528574,1099,1099,1099,1099,0
20231023,113600,28528574,1099,1099,1099,1099,0
20231023,113500,28528574,1099,1099,1099,1099,0
20231023,113400,28528574,1099,1099,1099,1099,0
20231023,113300,28528574,1099,1099,1099,1099,0
20231023,113200,28528574,1099,1099,1099,1099,1
20231023,113100,28527475,1099,1099,1099,1099,0
20231023,113000,28527475,1099,1097,1099,1097,154
20231023,112900,28358509,1098,1098,1098,1098,0
20231023,112800,28358509,1098,1098,1098,1098,0
20231023,112700,28358509,1098,1098,1098,1098,0
20231023,112600,28358509,1098,1098,1098,1098,0
20231023,112500,28358509,1098,1098,1098,1098,0
20231023,112400,28358509,1098,1098,1098,1098,0
20231023,112300,28358509,1098,1098,1098,1098,0
20231023,112200,28358509,1098,1098,1098,1098,0
20231023,112100,28358509,1098,1098,1098,1098,0
20231023,112000,28358509,1098,1098,1098,1098,0
20231023,111900,28358509,1098,1098,1098,1098,0
20231023,111800,28358509,1098,1099,1099,1098,2416
20231023,111700,25703335,1100,1100,1100,1100,0
20231023,111600,25703335,1100,1101,1101,1100,548
20231023,111500,25100534,1101,1101,1101,1101,0
20231023,111400,25100534,1101,1101,1101,1101,60
20231023,111300,25034474,1101,1101,1101,1101,0
20231023,111200,25034474,1101,1101,1101,1101,1
20231023,111100,25033373,1102,1102,1102,1102,0
20231023,111000,25033373,1102,1102,1102,1102,0
20231023,110900,25033373,1102,1102,1102,1102,0
20231023,110800,25033373,1102,1102,1102,1102,1
20231023,110700,25032271,1103,1103,1103,1103,0
20231023,110600,25032271,1103,1103,1103,1103,0
20231023,110500,25032271,1103,1103,1103,1103,0
20231023,110400,25032271,1103,1103,1103,1103,0
20231023,110300,25032271,1103,1103,1103,1103,4
20231023,110200,25027859,1103,1103,1103,1103,0
20231023,110100,25027859,1103,1103,1103,1103,0
20231023,110000,25027859,1103,1103,1103,1103,0
20231023,105900,25027859,1103,1103,1103,1103,0
20231023,105800,25027859,1103,1103,1103,1103,0
20231023,105700,25027859,1103,1103,1103,1103,5
20231023,105600,25022344,1103,1103,1103,1103,23
20231023,105500,24996975,1103,1103,1103,1103,0
20231023,105400,24996975,1103,1103,1103,1103,0
20231023,105300,24996975,1103,1103,1103,1103,47
20231023,105200,24945134,1103,1103,1103,1103,0
20231023,105100,24945134,1103,1103,1103,1103,2
20231023,105000,24942928,1091,1103,1103,1091,515
20231023,104900,24377234,1104,1104,1104,1104,0
20231023,104800,24377234,1104,1104,1104,1104,44
20231023,104700,24328658,1103,1103,1103,1103,47
20231023,104600,24276817,1103,1103,1103,1103,0
20231023,104500,24276817,1103,1103,1103,1103,0
20231023,104400,24276817,1103,1103,1103,1103,0
20231023,104300,24276817,1103,1103,1103,1103,0
20231023,104200,24276817,1103,1103,1103,1103,0
20231023,104100,24276817,1103,1103,1103,1103,54
20231023,104000,24217255,1104,1104,1104,1104,0
20231023,103900,24217255,1104,1104,1104,1104,0
20231023,103800,24217255,1104,1104,1104,1104,507
20231023,103700,23657527,1104,1104,1104,1104,0
20231023,103600,23657527,1104,1104,1104,1104,60
20231023,103500,23591287,1104,1104,1104,1104,1
20231023,103400,23590183,1104,1104,1104,1104,0
20231023,103300,23590183,1104,1104,1104,1104,0
20231023,103200,23590183,1104,1104,1104,1104,0
20231023,103100,23590183,1104,1104,1104,1104,0
20231023,103000,23590183,1104,1104,1104,1104,0
20231023,102900,23590183,1104,1104,1104,1104,0
20231023,102800,23590183,1104,1104,1104,1104,1
20231023,102700,23589079,1104,1104,1104,1104,0
20231023,102600,23589079,1104,1104,1104,1104,0
20231023,102500,23589079,1104,1104,1104,1104,0
20231023,102400,23589079,1104,1104,1104,1104,0
20231023,102300,23589079,1104,1104,1104,1104,0
20231023,102200,23589079,1104,1104,1104,1104,4
20231023,102100,23584663,1104,1104,1104,1104,0
20231023,102000,23584663,1104,1104,1104,1104,0
20231023,101900,23584663,1104,1104,1104,1104,0
20231023,101800,23584663,1104,1104,1104,1104,5
20231023,101700,23579143,1104,1104,1104,1104,0
20231023,101600,23579143,1104,1104,1104,1104,0
20231023,101500,23579143,1104,1104,1104,1104,70
20231023,101400,23501863,1104,1104,1104,1104,0
20231023,101300,23501863,1104,1104,1104,1104,55
20231023,101200,23441143,1104,1104,1104,1104,0
20231023,101100,23441143,1104,1104,1104,1104,0
20231023,101000,23441143,1104,1104,1104,1104,174
20231023,100900,23249047,1104,1104,1104,1104,0
20231023,100800,23249047,1104,1104,1104,1104,239
20231023,100700,22985191,1107,1107,1107,1107,0
20231023,100600,22985191,1107,1107,1107,1107,0
20231023,100500,22985191,1107,1107,1107,1107,0
20231023,100400,22985191,1107,1107,1107,1107,0
20231023,100300,22985191,1107,1106,1107,1106,576
20231023,100200,22347984,1107,1107,1107,1107,0
20231023,100100,22347984,1107,1107,1107,1107,100
20231023,100000,22237284,1107,1107,1107,1107,250
20231023,095900,21960534,1107,1107,1107,1107,0
20231023,095800,21960534,1107,1107,1107,1107,60
20231023,095700,21894114,1101,1101,1101,1101,0
20231023,095600,21894114,1101,1101,1101,1101,790
20231023,095500,21024324,1101,1101,1101,1101,0
20231023,095400,21024324,1101,1101,1101,1101,10
20231023,095300,21013314,1100,1100,1100,1100,0
20231023,095200,21013314,1100,1100,1100,1100,0
20231023,095100,21013314,1100,1100,1100,1100,22
20231023,095000,20989114,1100,1100,1100,1100,0
20231023,094900,20989114,1100,1100,1100,1100,0
20231023,094800,20989114,1100,1100,1100,1100,44
20231023,094700,20940714,1100,1100,1100,1100,9
20231023,094600,20930814,1100,1100,1100,1100,0
20231023,094500,20930814,1100,1100,1100,1100,450
20231023,094400,20435814,1100,1100,1100,1100,0
20231023,094300,20435814,1100,1099,1100,1099,12
20231023,094200,20422616,1100,1100,1100,1100,10
20231023,094100,20411616,1100,1100,1100,1100,44
20231023,094000,20363216,1100,1100,1100,1100,11
20231023,093900,20351116,1100,1100,1100,1100,0
20231023,093800,20351116,1100,1100,1100,1100,182
20231023,093700,20150916,1101,1101,1101,1101,25
20231023,093600,20123391,1101,1100,1107,1100,282
20231023,093500,19812732,1100,1100,1100,1100,2
20231023,093400,19810532,1097,1097,1097,1097,0
20231023,093300,19810532,1097,1097,1097,1097,0
20231023,093200,19810532,1097,1100,1100,1097,11
20231023,093100,19798435,1097,1100,1100,1097,128
20231023,093000,19657719,1097,1099,1099,1097,459
20231023,092900,19153843,1098,1098,1098,1098,0
20231023,092800,19153843,1098,1098,1098,1098,18
20231023,092700,19134079,1100,1100,1100,1100,1
20231023,092600,19132979,1102,1102,1102,1102,1153
20231023,092500,17862373,1107,1107,1107,1107,6052
20231023,092400,11162809,1107,1095,1107,1095,3000
20231023,092300,7863756,1099,1099,1099,1099,0
20231023,092200,7863756,1099,1099,1099,1099,0
20231023,092100,7863756,1099,1096,1099,1096,978
20231023,092000,6790407,1095,1095,1095,1095,132
20231023,091900,6645867,1096,1091,1096,1087,973
20231023,091800,5581014,1087,1087,1087,1087,1
20231023,091700,5579927,1090,1092,1092,1090,887
20231023,091600,4612671,1094,1094,1094,1094,47
20231023,091500,4561253,1095,1096,1096,1095,81
20231023,091400,4472548,1096,1096,1096,1096,0
20231023,091300,4472548,1096,1095,1096,1095,41
20231023,091200,4427652,1095,1096,1096,1095,421
20231023,091100,3966643,1096,1095,1096,1095,763
20231023,091000,3131110,1094,1094,1094,1094,404
20231023,090900,2689134,1094,1094,1094,1093,553
20231023,090800,2084654,1095,1095,1095,1095,0
20231023,090700,2084654,1095,1095,1095,1095,0
20231023,090600,2084654,1095,1094,1095,1094,20
20231023,090500,2062769,1094,1094,1094,1094,78
20231023,090400,1977437,1094,1094,1094,1094,32
20231023,090300,1942429,1094,1094,1094,1094,101
20231023,090200,1831935,1095,1095,1095,1095,0
20231023,090100,1831935,1095,1095,1095,1095,11
20231023,090000,1819890,1095,1095,1095,1095,1662