KissMeData/014160/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,185600,55634560,1099,1099,1099,1099,3559
20231027,185500,55634560,1099,1099,1099,1099,0
20231027,185400,55634560,1099,1099,1099,1099,0
20231027,185300,55634560,1099,1099,1099,1099,0
20231027,185200,55634560,1099,1099,1099,1099,0
20231027,185100,55634560,1099,1099,1099,1099,0
20231027,185000,55634560,1099,1099,1099,1099,0
20231027,184900,55634560,1099,1099,1099,1099,0
20231027,184800,55634560,1099,1099,1099,1099,0
20231027,184700,55634560,1099,1099,1099,1099,0
20231027,184600,55634560,1099,1099,1099,1099,0
20231027,184500,55634560,1099,1099,1099,1099,0
20231027,184400,55634560,1099,1099,1099,1099,0
20231027,184300,55634560,1099,1099,1099,1099,0
20231027,184200,55634560,1099,1099,1099,1099,0
20231027,184100,55634560,1099,1099,1099,1099,0
20231027,184000,55634560,1099,1099,1099,1099,0
20231027,183900,55634560,1099,1099,1099,1099,0
20231027,183800,55634560,1099,1099,1099,1099,0
20231027,183700,55634560,1099,1099,1099,1099,0
20231027,183600,55634560,1099,1099,1099,1099,0
20231027,183500,55634560,1099,1099,1099,1099,0
20231027,183400,55634560,1099,1099,1099,1099,0
20231027,183300,55634560,1099,1099,1099,1099,0
20231027,183200,55634560,1099,1099,1099,1099,0
20231027,183100,55634560,1099,1099,1099,1099,0
20231027,183000,55634560,1099,1099,1099,1099,0
20231027,182900,55634560,1099,1099,1099,1099,0
20231027,182800,55634560,1099,1099,1099,1099,0
20231027,182700,55634560,1099,1099,1099,1099,0
20231027,182600,55634560,1099,1099,1099,1099,3559
20231027,182500,55634560,1099,1099,1099,1099,0
20231027,182400,55634560,1099,1099,1099,1099,0
20231027,182300,55634560,1099,1099,1099,1099,0
20231027,182200,55634560,1099,1099,1099,1099,0
20231027,182100,55634560,1099,1099,1099,1099,0
20231027,182000,55634560,1099,1099,1099,1099,0
20231027,181900,55634560,1099,1099,1099,1099,0
20231027,181800,55634560,1099,1099,1099,1099,0
20231027,181700,55634560,1099,1099,1099,1099,0
20231027,181600,55634560,1099,1099,1099,1099,0
20231027,181500,55634560,1099,1099,1099,1099,0
20231027,181400,55634560,1099,1099,1099,1099,0
20231027,181300,55634560,1099,1099,1099,1099,0
20231027,181200,55634560,1099,1099,1099,1099,0
20231027,181100,55634560,1099,1099,1099,1099,0
20231027,181000,55634560,1099,1099,1099,1099,0
20231027,180900,55634560,1099,1099,1099,1099,0
20231027,180800,55634560,1099,1099,1099,1099,0
20231027,180700,55634560,1099,1099,1099,1099,0
20231027,180600,55634560,1099,1099,1099,1099,0
20231027,180500,55634560,1099,1099,1099,1099,0
20231027,180400,55634560,1099,1099,1099,1099,0
20231027,180300,55634560,1099,1099,1099,1099,0
20231027,180200,55634560,1099,1099,1099,1099,0
20231027,180100,55634560,1099,1099,1099,1099,0
20231027,180000,55634560,1099,1099,1099,1099,0
20231027,175900,55634560,1099,1099,1099,1099,0
20231027,175800,55634560,1099,1099,1099,1099,0
20231027,175700,55634560,1099,1099,1099,1099,0
20231027,175600,55634560,1099,1099,1099,1099,3559
20231027,175500,55634560,1099,1099,1099,1099,0
20231027,175400,55634560,1099,1099,1099,1099,0
20231027,175300,55634560,1099,1099,1099,1099,0
20231027,175200,55634560,1099,1099,1099,1099,0
20231027,175100,55634560,1099,1099,1099,1099,0
20231027,175000,55634560,1099,1099,1099,1099,0
20231027,174900,55634560,1099,1099,1099,1099,0
20231027,174800,55634560,1099,1099,1099,1099,0
20231027,174700,55634560,1099,1099,1099,1099,0
20231027,174600,55634560,1099,1099,1099,1099,0
20231027,174500,55634560,1099,1099,1099,1099,0
20231027,174400,55634560,1099,1099,1099,1099,0
20231027,174300,55634560,1099,1099,1099,1099,0
20231027,174200,55634560,1099,1099,1099,1099,0
20231027,174100,55634560,1099,1099,1099,1099,0
20231027,174000,55634560,1099,1099,1099,1099,0
20231027,173900,55634560,1099,1099,1099,1099,0
20231027,173800,55634560,1099,1099,1099,1099,0
20231027,173700,55634560,1099,1099,1099,1099,0
20231027,173600,55634560,1099,1099,1099,1099,0
20231027,173500,55634560,1099,1099,1099,1099,0
20231027,173400,55634560,1099,1099,1099,1099,0
20231027,173300,55634560,1099,1099,1099,1099,0
20231027,173200,55634560,1099,1099,1099,1099,0
20231027,173100,55634560,1099,1099,1099,1099,0
20231027,173000,55634560,1099,1099,1099,1099,0
20231027,172900,55634560,1099,1099,1099,1099,0
20231027,172800,55634560,1099,1099,1099,1099,0
20231027,172700,55634560,1099,1099,1099,1099,0
20231027,172600,55634560,1099,1099,1099,1099,3559
20231027,172500,55634560,1099,1099,1099,1099,0
20231027,172400,55634560,1099,1099,1099,1099,0
20231027,172300,55634560,1099,1099,1099,1099,0
20231027,172200,55634560,1099,1099,1099,1099,0
20231027,172100,55634560,1099,1099,1099,1099,0
20231027,172000,55634560,1099,1099,1099,1099,0
20231027,171900,55634560,1099,1099,1099,1099,0
20231027,171800,55634560,1099,1099,1099,1099,0
20231027,171700,55634560,1099,1099,1099,1099,0
20231027,171600,55634560,1099,1099,1099,1099,0
20231027,171500,55634560,1099,1099,1099,1099,0
20231027,171400,55634560,1099,1099,1099,1099,0
20231027,171300,55634560,1099,1099,1099,1099,0
20231027,171200,55634560,1099,1099,1099,1099,0
20231027,171100,55634560,1099,1099,1099,1099,0
20231027,171000,55634560,1099,1099,1099,1099,0
20231027,170900,55634560,1099,1099,1099,1099,0
20231027,170800,55634560,1099,1099,1099,1099,0
20231027,170700,55634560,1099,1099,1099,1099,0
20231027,170600,55634560,1099,1099,1099,1099,0
20231027,170500,55634560,1099,1099,1099,1099,0
20231027,170400,55634560,1099,1099,1099,1099,0
20231027,170300,55634560,1099,1099,1099,1099,0
20231027,170200,55634560,1099,1099,1099,1099,0
20231027,170100,55634560,1099,1099,1099,1099,0
20231027,170000,55634560,1099,1099,1099,1099,0
20231027,165900,55634560,1099,1099,1099,1099,0
20231027,165800,55634560,1099,1099,1099,1099,0
20231027,165700,55634560,1099,1099,1099,1099,0
20231027,165600,55634560,1099,1099,1099,1099,3559
20231027,165500,55634560,1099,1099,1099,1099,0
20231027,165400,55634560,1099,1099,1099,1099,0
20231027,165300,55634560,1099,1099,1099,1099,0
20231027,165200,55634560,1099,1099,1099,1099,0
20231027,165100,55634560,1099,1099,1099,1099,0
20231027,165000,55634560,1099,1099,1099,1099,0
20231027,164900,55634560,1099,1099,1099,1099,0
20231027,164800,55634560,1099,1099,1099,1099,0
20231027,164700,55634560,1099,1099,1099,1099,0
20231027,164600,55634560,1099,1099,1099,1099,0
20231027,164500,55634560,1099,1099,1099,1099,0
20231027,164400,55634560,1099,1099,1099,1099,0
20231027,164300,55634560,1099,1099,1099,1099,0
20231027,164200,55634560,1099,1099,1099,1099,0
20231027,164100,55634560,1099,1099,1099,1099,0
20231027,164000,55634560,1099,1099,1099,1099,0
20231027,163900,55634560,1099,1099,1099,1099,0
20231027,163800,55634560,1099,1099,1099,1099,0
20231027,163700,55634560,1099,1099,1099,1099,0
20231027,163600,55634560,1099,1099,1099,1099,0
20231027,163500,55634560,1099,1099,1099,1099,0
20231027,163400,55634560,1099,1099,1099,1099,0
20231027,163300,55634560,1099,1099,1099,1099,0
20231027,163200,55634560,1099,1099,1099,1099,0
20231027,163100,55634560,1099,1099,1099,1099,0
20231027,163000,55634560,1099,1099,1099,1099,0
20231027,162900,55634560,1099,1099,1099,1099,0
20231027,162800,55634560,1099,1099,1099,1099,0
20231027,162700,55634560,1099,1099,1099,1099,0
20231027,162600,55634560,1099,1099,1099,1099,3559
20231027,162500,55634560,1099,1099,1099,1099,0
20231027,162400,55634560,1099,1099,1099,1099,0
20231027,162300,55634560,1099,1099,1099,1099,0
20231027,162200,55634560,1099,1099,1099,1099,0
20231027,162100,55634560,1099,1099,1099,1099,0
20231027,162000,55634560,1099,1099,1099,1099,0
20231027,161900,55634560,1099,1099,1099,1099,0
20231027,161800,55634560,1099,1099,1099,1099,0
20231027,161700,55634560,1099,1099,1099,1099,0
20231027,161600,55634560,1099,1099,1099,1099,0
20231027,161500,55634560,1099,1099,1099,1099,0
20231027,161400,55634560,1099,1099,1099,1099,0
20231027,161300,55634560,1099,1099,1099,1099,0
20231027,161200,55634560,1099,1099,1099,1099,0
20231027,161100,55634560,1099,1099,1099,1099,0
20231027,161000,55634560,1099,1099,1099,1099,0
20231027,160900,55634560,1099,1099,1099,1099,0
20231027,160800,55634560,1099,1099,1099,1099,0
20231027,160700,55634560,1099,1099,1099,1099,0
20231027,160600,55634560,1099,1099,1099,1099,0
20231027,160500,55634560,1099,1099,1099,1099,0
20231027,160400,55634560,1099,1099,1099,1099,0
20231027,160300,55634560,1099,1099,1099,1099,0
20231027,160200,55634560,1099,1099,1099,1099,0
20231027,160100,55634560,1099,1099,1099,1099,0
20231027,160000,55634560,1099,1099,1099,1099,0
20231027,155900,55634560,1099,1099,1099,1099,0
20231027,155800,55634560,1099,1099,1099,1099,0
20231027,155700,55634560,1099,1099,1099,1099,0
20231027,155600,55634560,1099,1099,1099,1099,3559
20231027,155500,55634560,1099,1099,1099,1099,0
20231027,155400,55634560,1099,1099,1099,1099,0
20231027,155300,55634560,1099,1099,1099,1099,0
20231027,155200,55634560,1099,1099,1099,1099,0
20231027,155100,55634560,1099,1099,1099,1099,0
20231027,155000,55634560,1099,1099,1099,1099,0
20231027,154900,55634560,1099,1099,1099,1099,0
20231027,154800,55634560,1099,1099,1099,1099,0
20231027,154700,55634560,1099,1099,1099,1099,0
20231027,154600,55634560,1099,1099,1099,1099,0
20231027,154500,55634560,1099,1099,1099,1099,0
20231027,154400,55634560,1099,1099,1099,1099,0
20231027,154300,55634560,1099,1099,1099,1099,0
20231027,154200,55634560,1099,1099,1099,1099,0
20231027,154100,55634560,1099,1099,1099,1099,0
20231027,154000,55634560,1099,1099,1099,1099,0
20231027,153900,55634560,1099,1099,1099,1099,0
20231027,153800,55634560,1099,1099,1099,1099,0
20231027,153700,55634560,1099,1099,1099,1099,0
20231027,153600,55634560,1099,1099,1099,1099,0
20231027,153500,55634560,1099,1099,1099,1099,0
20231027,153400,55634560,1099,1099,1099,1099,0
20231027,153300,55634560,1099,1099,1099,1099,0
20231027,153200,55634560,1099,1099,1099,1099,0
20231027,153100,55634560,1099,1099,1099,1099,0
20231027,153000,55634560,1099,1099,1099,1099,3559
20231027,152900,51723219,1086,1086,1086,1086,0
20231027,152800,51723219,1086,1086,1086,1086,0
20231027,152700,51723219,1086,1086,1086,1086,0
20231027,152600,51723219,1086,1086,1086,1086,0
20231027,152500,51723219,1086,1086,1086,1086,0
20231027,152400,51723219,1086,1086,1086,1086,0
20231027,152300,51723219,1086,1086,1086,1086,0
20231027,152200,51723219,1086,1086,1086,1086,0
20231027,152100,51723219,1086,1086,1086,1086,0
20231027,152000,51723219,1086,1086,1086,1086,0
20231027,151900,51723219,1086,1086,1086,1086,0
20231027,151800,51723219,1086,1086,1086,1086,0
20231027,151700,51723219,1086,1086,1086,1086,0
20231027,151600,51723219,1086,1089,1089,1086,1217
20231027,151500,50398871,1090,1090,1090,1090,2
20231027,151400,50396691,1090,1090,1090,1090,85
20231027,151300,50304041,1090,1090,1090,1090,0
20231027,151200,50304041,1090,1090,1090,1090,0
20231027,151100,50304041,1090,1090,1090,1090,0
20231027,151000,50304041,1090,1090,1090,1090,0
20231027,150900,50304041,1090,1090,1090,1090,1500
20231027,150800,48669041,1091,1091,1091,1091,100
20231027,150700,48559941,1090,1090,1090,1090,0
20231027,150600,48559941,1090,1090,1090,1090,807
20231027,150500,47680311,1091,1091,1091,1091,166
20231027,150400,47499205,1090,1090,1090,1090,0
20231027,150300,47499205,1090,1090,1090,1090,800
20231027,150200,46627205,1090,1090,1090,1090,0
20231027,150100,46627205,1090,1090,1090,1090,1350
20231027,150000,45155705,1091,1090,1091,1090,6480
20231027,145900,38092455,1091,1091,1091,1091,0
20231027,145800,38092455,1091,1090,1091,1090,507
20231027,145700,37539518,1091,1091,1091,1091,0
20231027,145600,37539518,1091,1091,1091,1091,0
20231027,145500,37539518,1091,1091,1091,1091,0
20231027,145400,37539518,1091,1091,1091,1091,0
20231027,145300,37539518,1091,1091,1091,1091,0
20231027,145200,37539518,1091,1091,1091,1091,31
20231027,145100,37505697,1092,1092,1092,1092,10
20231027,145000,37494777,1092,1092,1092,1092,0
20231027,144900,37494777,1092,1092,1092,1092,0
20231027,144800,37494777,1092,1092,1092,1092,0
20231027,144700,37494777,1092,1092,1092,1092,0
20231027,144600,37494777,1092,1092,1092,1092,0
20231027,144500,37494777,1092,1092,1092,1092,1
20231027,144400,37493685,1090,1090,1090,1090,0
20231027,144300,37493685,1090,1090,1090,1090,0
20231027,144200,37493685,1090,1090,1090,1090,0
20231027,144100,37493685,1090,1090,1090,1090,0
20231027,144000,37493685,1090,1090,1090,1090,33
20231027,143900,37457715,1095,1095,1095,1095,0
20231027,143800,37457715,1095,1095,1095,1095,1
20231027,143700,37456620,1088,1090,1090,1088,556
20231027,143600,36851672,1095,1095,1095,1095,0
20231027,143500,36851672,1095,1096,1096,1088,2804
20231027,143400,33800891,1087,1090,1090,1087,2000
20231027,143300,31623385,1097,1097,1097,1097,0
20231027,143200,31623385,1097,1097,1097,1097,0
20231027,143100,31623385,1097,1097,1097,1097,0
20231027,143000,31623385,1097,1097,1097,1097,0
20231027,142900,31623385,1097,1096,1097,1096,529
20231027,142800,31043102,1097,1097,1097,1097,30
20231027,142700,31010192,1097,1097,1097,1097,1
20231027,142600,31009095,1088,1088,1088,1088,1
20231027,142500,31008007,1092,1087,1092,1087,1001
20231027,142400,29919915,1087,1093,1093,1087,3001
20231027,142300,26651894,1094,1094,1094,1094,0
20231027,142200,26651894,1094,1094,1094,1094,0
20231027,142100,26651894,1094,1094,1094,1094,0
20231027,142000,26651894,1094,1094,1094,1094,12
20231027,141900,26638766,1094,1094,1094,1094,0
20231027,141800,26638766,1094,1094,1094,1094,0
20231027,141700,26638766,1094,1095,1095,1094,91
20231027,141600,26539122,1095,1095,1095,1095,0
20231027,141500,26539122,1095,1095,1095,1095,0
20231027,141400,26539122,1095,1097,1097,1095,4
20231027,141300,26534737,1098,1098,1098,1098,0
20231027,141200,26534737,1098,1098,1098,1098,0
20231027,141100,26534737,1098,1098,1098,1098,0
20231027,141000,26534737,1098,1098,1098,1098,0
20231027,140900,26534737,1098,1098,1098,1098,0
20231027,140800,26534737,1098,1098,1098,1098,0
20231027,140700,26534737,1098,1098,1098,1098,0
20231027,140600,26534737,1098,1098,1098,1098,0
20231027,140500,26534737,1098,1096,1098,1096,100
20231027,140400,26424951,1096,1096,1096,1096,0
20231027,140300,26424951,1096,1096,1096,1096,0
20231027,140200,26424951,1096,1096,1096,1096,0
20231027,140100,26424951,1096,1096,1096,1096,0
20231027,140000,26424951,1096,1096,1096,1096,1
20231027,135900,26423855,1091,1091,1091,1091,0
20231027,135800,26423855,1091,1091,1091,1091,0
20231027,135700,26423855,1091,1091,1091,1091,0
20231027,135600,26423855,1091,1091,1091,1091,0
20231027,135500,26423855,1091,1091,1091,1091,0
20231027,135400,26423855,1091,1091,1091,1091,3
20231027,135300,26420582,1090,1090,1090,1090,0
20231027,135200,26420582,1090,1090,1090,1090,0
20231027,135100,26420582,1090,1090,1090,1090,0
20231027,135000,26420582,1090,1092,1092,1090,193
20231027,134900,26210061,1096,1096,1096,1096,0
20231027,134800,26210061,1096,1096,1096,1096,4
20231027,134700,26205677,1096,1096,1096,1096,52
20231027,134600,26148685,1098,1098,1098,1098,0
20231027,134500,26148685,1098,1098,1098,1098,0
20231027,134400,26148685,1098,1098,1098,1098,0
20231027,134300,26148685,1098,1098,1098,1098,0
20231027,134200,26148685,1098,1098,1099,1098,41
20231027,134100,26103666,1098,1098,1098,1098,0
20231027,134000,26103666,1098,1098,1098,1098,1
20231027,133900,26102568,1098,1099,1099,1098,31
20231027,133800,26068501,1100,1096,1100,1096,710
20231027,133700,25290162,1096,1096,1096,1096,0
20231027,133600,25290162,1096,1096,1096,1096,0
20231027,133500,25290162,1096,1096,1096,1096,1
20231027,133400,25289066,1096,1096,1096,1096,0
20231027,133300,25289066,1096,1096,1096,1096,22
20231027,133200,25264954,1096,1096,1096,1096,0
20231027,133100,25264954,1096,1096,1096,1096,0
20231027,133000,25264954,1096,1096,1096,1096,0
20231027,132900,25264954,1096,1096,1096,1096,0
20231027,132800,25264954,1096,1096,1096,1096,0
20231027,132700,25264954,1096,1096,1096,1096,0
20231027,132600,25264954,1096,1096,1096,1096,0
20231027,132500,25264954,1096,1092,1096,1092,6
20231027,132400,25258398,1094,1094,1094,1094,0
20231027,132300,25258398,1094,1094,1094,1094,0
20231027,132200,25258398,1094,1094,1094,1094,0
20231027,132100,25258398,1094,1090,1094,1090,22
20231027,132000,25234414,1090,1090,1090,1090,1
20231027,131900,25233324,1090,1090,1090,1090,0
20231027,131800,25233324,1090,1090,1090,1090,554
20231027,131700,24629464,1089,1089,1089,1089,367
20231027,131600,24229801,1090,1090,1090,1090,3
20231027,131500,24226531,1090,1093,1093,1090,1421
20231027,131400,22677563,1095,1095,1095,1095,0
20231027,131300,22677563,1095,1097,1097,1095,3
20231027,131200,22674274,1098,1098,1098,1098,0
20231027,131100,22674274,1098,1098,1098,1098,0
20231027,131000,22674274,1098,1098,1098,1098,0
20231027,130900,22674274,1098,1098,1098,1098,0
20231027,130800,22674274,1098,1098,1098,1098,0
20231027,130700,22674274,1098,1098,1098,1098,0
20231027,130600,22674274,1098,1098,1098,1098,0
20231027,130500,22674274,1098,1098,1098,1098,0
20231027,130400,22674274,1098,1098,1098,1098,0
20231027,130300,22674274,1098,1098,1098,1098,0
20231027,130200,22674274,1098,1098,1098,1098,0
20231027,130100,22674274,1098,1098,1098,1098,0
20231027,130000,22674274,1098,1098,1098,1098,5
20231027,125900,22668784,1098,1098,1098,1098,0
20231027,125800,22668784,1098,1098,1098,1098,0
20231027,125700,22668784,1098,1098,1098,1098,0
20231027,125600,22668784,1098,1098,1098,1098,0
20231027,125500,22668784,1098,1098,1098,1098,0
20231027,125400,22668784,1098,1098,1098,1098,0
20231027,125300,22668784,1098,1098,1098,1098,4
20231027,125200,22664392,1099,1099,1099,1099,0
20231027,125100,22664392,1099,1099,1099,1099,0
20231027,125000,22664392,1099,1099,1099,1099,0
20231027,124900,22664392,1099,1090,1099,1090,2
20231027,124800,22662203,1099,1094,1099,1090,983
20231027,124700,21590109,1095,1097,1097,1095,1022
20231027,124600,20469005,1101,1101,1101,1101,0
20231027,124500,20469005,1101,1101,1101,1101,0
20231027,124400,20469005,1101,1101,1101,1101,10
20231027,124300,20457995,1104,1104,1104,1104,0
20231027,124200,20457995,1104,1104,1104,1104,0
20231027,124100,20457995,1104,1104,1104,1104,0
20231027,124000,20457995,1104,1102,1104,1097,15
20231027,123900,20441511,1100,1100,1100,1100,890
20231027,123800,19462511,1105,1100,1105,1100,127
20231027,123700,19322726,1099,1099,1099,1099,31
20231027,123600,19288657,1100,1100,1100,1100,404
20231027,123500,18844257,1100,1100,1100,1100,0
20231027,123400,18844257,1100,1100,1100,1100,2
20231027,123300,18842057,1100,1100,1100,1100,0
20231027,123200,18842057,1100,1100,1100,1100,90
20231027,123100,18743057,1101,1101,1101,1101,0
20231027,123000,18743057,1101,1101,1101,1101,0
20231027,122900,18743057,1101,1101,1101,1101,0
20231027,122800,18743057,1101,1101,1101,1101,0
20231027,122700,18743057,1101,1101,1101,1101,0
20231027,122600,18743057,1101,1101,1101,1101,10
20231027,122500,18732047,1106,1106,1106,1106,0
20231027,122400,18732047,1106,1106,1106,1106,0
20231027,122300,18732047,1106,1106,1106,1106,0
20231027,122200,18732047,1106,1106,1106,1106,0
20231027,122100,18732047,1106,1106,1106,1106,0
20231027,122000,18732047,1106,1106,1106,1106,0
20231027,121900,18732047,1106,1106,1106,1106,0
20231027,121800,18732047,1106,1106,1106,1106,0
20231027,121700,18732047,1106,1106,1106,1106,1
20231027,121600,18730941,1104,1104,1104,1104,0
20231027,121500,18730941,1104,1104,1104,1104,0
20231027,121400,18730941,1104,1104,1104,1104,0
20231027,121300,18730941,1104,1104,1104,1104,5
20231027,121200,18725421,1106,1106,1106,1106,0
20231027,121100,18725421,1106,1104,1106,1104,2
20231027,121000,18723211,1106,1106,1106,1106,1
20231027,120900,18722105,1106,1106,1106,1106,0
20231027,120800,18722105,1106,1106,1106,1106,0
20231027,120700,18722105,1106,1106,1106,1106,0
20231027,120600,18722105,1106,1106,1106,1106,0
20231027,120500,18722105,1106,1106,1106,1106,0
20231027,120400,18722105,1106,1106,1106,1106,0
20231027,120300,18722105,1106,1106,1106,1106,0
20231027,120200,18722105,1106,1106,1106,1106,0
20231027,120100,18722105,1106,1106,1106,1106,1
20231027,120000,18720999,1106,1106,1106,1106,0
20231027,115900,18720999,1106,1106,1106,1106,0
20231027,115800,18720999,1106,1106,1106,1106,0
20231027,115700,18720999,1106,1106,1106,1106,0
20231027,115600,18720999,1106,1106,1106,1106,0
20231027,115500,18720999,1106,1106,1106,1106,0
20231027,115400,18720999,1106,1106,1106,1106,0
20231027,115300,18720999,1106,1106,1106,1106,0
20231027,115200,18720999,1106,1106,1106,1106,0
20231027,115100,18720999,1106,1106,1106,1106,0
20231027,115000,18720999,1106,1106,1106,1106,0
20231027,114900,18720999,1106,1106,1106,1106,0
20231027,114800,18720999,1106,1106,1106,1106,0
20231027,114700,18720999,1106,1106,1106,1106,0
20231027,114600,18720999,1106,1105,1106,1104,13
20231027,114500,18706626,1106,1106,1106,1106,0
20231027,114400,18706626,1106,1106,1106,1106,49
20231027,114300,18652432,1106,1106,1106,1106,0
20231027,114200,18652432,1106,1106,1106,1106,0
20231027,114100,18652432,1106,1106,1106,1106,5
20231027,114000,18646902,1106,1106,1106,1106,5
20231027,113900,18641372,1106,1106,1106,1106,5
20231027,113800,18635842,1106,1106,1106,1106,0
20231027,113700,18635842,1106,1106,1106,1106,0
20231027,113600,18635842,1106,1106,1106,1106,5
20231027,113500,18630312,1106,1106,1106,1106,0
20231027,113400,18630312,1106,1106,1106,1106,0
20231027,113300,18630312,1106,1106,1106,1106,0
20231027,113200,18630312,1106,1106,1106,1106,0
20231027,113100,18630312,1106,1106,1106,1106,0
20231027,113000,18630312,1106,1106,1106,1106,0
20231027,112900,18630312,1106,1106,1106,1106,0
20231027,112800,18630312,1106,1106,1106,1106,1
20231027,112700,18629206,1100,1103,1103,1100,285
20231027,112600,18315700,1104,1104,1104,1104,0
20231027,112500,18315700,1104,1104,1104,1104,1
20231027,112400,18314596,1105,1105,1105,1105,0
20231027,112300,18314596,1105,1105,1105,1105,0
20231027,112200,18314596,1105,1105,1105,1105,5
20231027,112100,18309071,1106,1106,1106,1106,0
20231027,112000,18309071,1106,1106,1106,1106,0
20231027,111900,18309071,1106,1106,1106,1106,1
20231027,111800,18307965,1105,1105,1105,1105,0
20231027,111700,18307965,1105,1106,1106,1105,6
20231027,111600,18301330,1106,1106,1106,1106,6
20231027,111500,18294694,1105,1100,1105,1100,15
20231027,111400,18278134,1100,1100,1100,1100,989
20231027,111300,17190234,1100,1100,1100,1100,25
20231027,111200,17162734,1101,1101,1101,1101,0
20231027,111100,17162734,1101,1102,1102,1101,2016
20231027,111000,14943112,1106,1106,1106,1106,0
20231027,110900,14943112,1106,1106,1106,1106,0
20231027,110800,14943112,1106,1106,1106,1106,0
20231027,110700,14943112,1106,1106,1106,1106,0
20231027,110600,14943112,1106,1106,1106,1106,0
20231027,110500,14943112,1106,1106,1106,1106,0
20231027,110400,14943112,1106,1106,1106,1106,0
20231027,110300,14943112,1106,1106,1106,1106,0
20231027,110200,14943112,1106,1106,1106,1106,0
20231027,110100,14943112,1106,1106,1106,1106,0
20231027,110000,14943112,1106,1106,1106,1106,0
20231027,105900,14943112,1106,1106,1106,1106,0
20231027,105800,14943112,1106,1106,1106,1106,0
20231027,105700,14943112,1106,1106,1106,1106,0
20231027,105600,14943112,1106,1106,1106,1106,0
20231027,105500,14943112,1106,1106,1106,1106,0
20231027,105400,14943112,1106,1106,1106,1106,0
20231027,105300,14943112,1106,1106,1106,1106,0
20231027,105200,14943112,1106,1100,1106,1100,251
20231027,105100,14667006,1106,1106,1106,1106,0
20231027,105000,14667006,1106,1106,1106,1106,1
20231027,104900,14665900,1100,1101,1101,1100,101
20231027,104800,14554766,1106,1100,1106,1100,932
20231027,104700,13529560,1100,1100,1100,1100,0
20231027,104600,13529560,1100,1100,1100,1100,30
20231027,104500,13496560,1100,1100,1100,1100,0
20231027,104400,13496560,1100,1100,1100,1100,0
20231027,104300,13496560,1100,1100,1100,1100,0
20231027,104200,13496560,1100,1102,1102,1100,2604
20231027,104100,10631119,1106,1106,1106,1106,0
20231027,104000,10631119,1106,1106,1106,1106,0
20231027,103900,10631119,1106,1106,1106,1106,0
20231027,103800,10631119,1106,1106,1106,1106,0
20231027,103700,10631119,1106,1106,1106,1106,0
20231027,103600,10631119,1106,1106,1106,1106,0
20231027,103500,10631119,1106,1103,1106,1101,651
20231027,103400,9913429,1106,1106,1106,1106,0
20231027,103300,9913429,1106,1106,1106,1106,0
20231027,103200,9913429,1106,1106,1106,1106,0
20231027,103100,9913429,1106,1106,1106,1106,0
20231027,103000,9913429,1106,1105,1106,1105,24
20231027,102900,9886908,1106,1106,1106,1106,0
20231027,102800,9886908,1106,1106,1106,1106,50
20231027,102700,9831608,1106,1105,1106,1105,28
20231027,102600,9800667,1105,1105,1105,1105,1
20231027,102500,9799562,1103,1103,1103,1103,733
20231027,102400,8991063,1103,1103,1103,1103,291
20231027,102300,8670090,1103,1103,1103,1103,1
20231027,102200,8668987,1100,1100,1100,1100,118
20231027,102100,8539187,1100,1100,1100,1100,20
20231027,102000,8517187,1100,1099,1100,1099,1000
20231027,101900,7417226,1099,1099,1099,1099,6
20231027,101800,7410632,1099,1099,1099,1099,0
20231027,101700,7410632,1099,1093,1099,1093,1474
20231027,101600,5796944,1093,1093,1093,1093,3
20231027,101500,5793665,1093,1093,1093,1093,24
20231027,101400,5767433,1096,1096,1096,1096,0
20231027,101300,5767433,1096,1096,1096,1096,0
20231027,101200,5767433,1096,1096,1096,1096,0
20231027,101100,5767433,1096,1096,1096,1096,1
20231027,101000,5766337,1089,1092,1092,1089,600
20231027,100900,5112751,1091,1091,1091,1091,0
20231027,100800,5112751,1091,1091,1091,1091,55
20231027,100700,5052746,1096,1096,1096,1096,0
20231027,100600,5052746,1096,1096,1096,1096,8
20231027,100500,5043978,1091,1091,1091,1091,0
20231027,100400,5043978,1091,1091,1091,1091,0
20231027,100300,5043978,1091,1091,1091,1091,0
20231027,100200,5043978,1091,1091,1091,1091,0
20231027,100100,5043978,1091,1092,1092,1091,6
20231027,100000,5037427,1095,1095,1095,1095,1
20231027,095900,5036332,1097,1094,1097,1094,103
20231027,095800,4923375,1093,1093,1093,1093,3
20231027,095700,4920096,1097,1097,1097,1097,7
20231027,095600,4912417,1097,1097,1097,1097,13
20231027,095500,4898156,1095,1095,1095,1095,0
20231027,095400,4898156,1095,1095,1095,1095,0
20231027,095300,4898156,1095,1095,1095,1095,1
20231027,095200,4897061,1099,1094,1099,1094,60
20231027,095100,4831282,1090,1090,1094,1090,291
20231027,095000,4514077,1090,1090,1090,1090,2
20231027,094900,4511897,1090,1090,1090,1090,6
20231027,094800,4505357,1090,1090,1090,1090,10
20231027,094700,4494457,1090,1090,1090,1090,7
20231027,094600,4486827,1090,1090,1090,1090,7
20231027,094500,4479197,1089,1089,1089,1089,0
20231027,094400,4479197,1089,1089,1089,1089,0
20231027,094300,4479197,1089,1089,1089,1089,0
20231027,094200,4479197,1089,1090,1090,1089,507
20231027,094100,3926617,1090,1090,1090,1090,47
20231027,094000,3875387,1090,1090,1090,1090,0
20231027,093900,3875387,1090,1091,1091,1090,12
20231027,093800,3862302,1094,1094,1094,1094,1
20231027,093700,3861208,1092,1092,1092,1092,0
20231027,093600,3861208,1092,1092,1092,1092,18
20231027,093500,3841552,1094,1094,1094,1094,55
20231027,093400,3781382,1092,1092,1092,1092,0
20231027,093300,3781382,1092,1092,1092,1092,598
20231027,093200,3128366,1090,1090,1090,1089,550
20231027,093100,2529319,1090,1095,1095,1090,203
20231027,093000,2308034,1095,1095,1095,1095,0
20231027,092900,2308034,1095,1095,1095,1095,0
20231027,092800,2308034,1095,1095,1095,1095,0
20231027,092700,2308034,1095,1095,1095,1095,0
20231027,092600,2308034,1095,1095,1095,1095,1
20231027,092500,2306939,1091,1092,1092,1091,96
20231027,092400,2202199,1093,1094,1094,1093,71
20231027,092300,2124537,1099,1099,1099,1099,0
20231027,092200,2124537,1099,1099,1099,1099,0
20231027,092100,2124537,1099,1099,1099,1099,20
20231027,092000,2102557,1100,1100,1100,1100,0
20231027,091900,2102557,1100,1100,1100,1100,2
20231027,091800,2100357,1100,1100,1100,1100,1
20231027,091700,2099257,1100,1100,1100,1100,0
20231027,091600,2099257,1100,1100,1100,1100,0
20231027,091500,2099257,1100,1100,1100,1100,1
20231027,091400,2098157,1102,1102,1102,1102,2
20231027,091300,2095953,1102,1100,1102,1100,26
20231027,091200,2067325,1101,1101,1101,1101,0
20231027,091100,2067325,1101,1101,1101,1101,10
20231027,091000,2056315,1102,1102,1102,1102,0
20231027,090900,2056315,1102,1102,1102,1102,1
20231027,090800,2055213,1089,1091,1091,1089,60
20231027,090700,1989834,1106,1106,1106,1106,0
20231027,090600,1989834,1106,1106,1106,1106,0
20231027,090500,1989834,1106,1106,1106,1106,0
20231027,090400,1989834,1106,1106,1106,1106,0
20231027,090300,1989834,1106,1106,1106,1106,0
20231027,090200,1989834,1106,1106,1106,1106,0
20231027,090100,1989834,1106,1106,1106,1106,1
20231027,090000,1988728,1088,1090,1108,1088,489