KissMeData/022220/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190200,77507133,1098,1098,1098,1098,924
20231027,190100,77507133,1098,1098,1098,1098,0
20231027,190000,77507133,1098,1098,1098,1098,0
20231027,185900,77507133,1098,1098,1098,1098,0
20231027,185800,77507133,1098,1098,1098,1098,0
20231027,185700,77507133,1098,1098,1098,1098,0
20231027,185600,77507133,1098,1098,1098,1098,0
20231027,185500,77507133,1098,1098,1098,1098,0
20231027,185400,77507133,1098,1098,1098,1098,0
20231027,185300,77507133,1098,1098,1098,1098,0
20231027,185200,77507133,1098,1098,1098,1098,0
20231027,185100,77507133,1098,1098,1098,1098,0
20231027,185000,77507133,1098,1098,1098,1098,0
20231027,184900,77507133,1098,1098,1098,1098,0
20231027,184800,77507133,1098,1098,1098,1098,0
20231027,184700,77507133,1098,1098,1098,1098,0
20231027,184600,77507133,1098,1098,1098,1098,0
20231027,184500,77507133,1098,1098,1098,1098,0
20231027,184400,77507133,1098,1098,1098,1098,0
20231027,184300,77507133,1098,1098,1098,1098,0
20231027,184200,77507133,1098,1098,1098,1098,0
20231027,184100,77507133,1098,1098,1098,1098,0
20231027,184000,77507133,1098,1098,1098,1098,0
20231027,183900,77507133,1098,1098,1098,1098,0
20231027,183800,77507133,1098,1098,1098,1098,0
20231027,183700,77507133,1098,1098,1098,1098,0
20231027,183600,77507133,1098,1098,1098,1098,0
20231027,183500,77507133,1098,1098,1098,1098,0
20231027,183400,77507133,1098,1098,1098,1098,0
20231027,183300,77507133,1098,1098,1098,1098,0
20231027,183200,77507133,1098,1098,1098,1098,924
20231027,183100,77507133,1098,1098,1098,1098,0
20231027,183000,77507133,1098,1098,1098,1098,0
20231027,182900,77507133,1098,1098,1098,1098,0
20231027,182800,77507133,1098,1098,1098,1098,0
20231027,182700,77507133,1098,1098,1098,1098,0
20231027,182600,77507133,1098,1098,1098,1098,0
20231027,182500,77507133,1098,1098,1098,1098,0
20231027,182400,77507133,1098,1098,1098,1098,0
20231027,182300,77507133,1098,1098,1098,1098,0
20231027,182200,77507133,1098,1098,1098,1098,0
20231027,182100,77507133,1098,1098,1098,1098,0
20231027,182000,77507133,1098,1098,1098,1098,0
20231027,181900,77507133,1098,1098,1098,1098,0
20231027,181800,77507133,1098,1098,1098,1098,0
20231027,181700,77507133,1098,1098,1098,1098,0
20231027,181600,77507133,1098,1098,1098,1098,0
20231027,181500,77507133,1098,1098,1098,1098,0
20231027,181400,77507133,1098,1098,1098,1098,0
20231027,181300,77507133,1098,1098,1098,1098,0
20231027,181200,77507133,1098,1098,1098,1098,0
20231027,181100,77507133,1098,1098,1098,1098,0
20231027,181000,77507133,1098,1098,1098,1098,0
20231027,180900,77507133,1098,1098,1098,1098,0
20231027,180800,77507133,1098,1098,1098,1098,0
20231027,180700,77507133,1098,1098,1098,1098,0
20231027,180600,77507133,1098,1098,1098,1098,0
20231027,180500,77507133,1098,1098,1098,1098,0
20231027,180400,77507133,1098,1098,1098,1098,0
20231027,180300,77507133,1098,1098,1098,1098,0
20231027,180200,77507133,1098,1098,1098,1098,924
20231027,180100,77507133,1098,1098,1098,1098,0
20231027,180000,77507133,1098,1098,1098,1098,0
20231027,175900,77507133,1098,1098,1098,1098,0
20231027,175800,77507133,1098,1098,1098,1098,0
20231027,175700,77507133,1098,1098,1098,1098,0
20231027,175600,77507133,1098,1098,1098,1098,0
20231027,175500,77507133,1098,1098,1098,1098,0
20231027,175400,77507133,1098,1098,1098,1098,0
20231027,175300,77507133,1098,1098,1098,1098,0
20231027,175200,77507133,1098,1098,1098,1098,0
20231027,175100,77507133,1098,1098,1098,1098,0
20231027,175000,77507133,1098,1098,1098,1098,0
20231027,174900,77507133,1098,1098,1098,1098,0
20231027,174800,77507133,1098,1098,1098,1098,0
20231027,174700,77507133,1098,1098,1098,1098,0
20231027,174600,77507133,1098,1098,1098,1098,0
20231027,174500,77507133,1098,1098,1098,1098,0
20231027,174400,77507133,1098,1098,1098,1098,0
20231027,174300,77507133,1098,1098,1098,1098,0
20231027,174200,77507133,1098,1098,1098,1098,0
20231027,174100,77507133,1098,1098,1098,1098,0
20231027,174000,77507133,1098,1098,1098,1098,0
20231027,173900,77507133,1098,1098,1098,1098,0
20231027,173800,77507133,1098,1098,1098,1098,0
20231027,173700,77507133,1098,1098,1098,1098,0
20231027,173600,77507133,1098,1098,1098,1098,0
20231027,173500,77507133,1098,1098,1098,1098,0
20231027,173400,77507133,1098,1098,1098,1098,0
20231027,173300,77507133,1098,1098,1098,1098,0
20231027,173200,77507133,1098,1098,1098,1098,924
20231027,173100,77507133,1098,1098,1098,1098,0
20231027,173000,77507133,1098,1098,1098,1098,0
20231027,172900,77507133,1098,1098,1098,1098,0
20231027,172800,77507133,1098,1098,1098,1098,0
20231027,172700,77507133,1098,1098,1098,1098,0
20231027,172600,77507133,1098,1098,1098,1098,0
20231027,172500,77507133,1098,1098,1098,1098,0
20231027,172400,77507133,1098,1098,1098,1098,0
20231027,172300,77507133,1098,1098,1098,1098,0
20231027,172200,77507133,1098,1098,1098,1098,0
20231027,172100,77507133,1098,1098,1098,1098,0
20231027,172000,77507133,1098,1098,1098,1098,0
20231027,171900,77507133,1098,1098,1098,1098,0
20231027,171800,77507133,1098,1098,1098,1098,0
20231027,171700,77507133,1098,1098,1098,1098,0
20231027,171600,77507133,1098,1098,1098,1098,0
20231027,171500,77507133,1098,1098,1098,1098,0
20231027,171400,77507133,1098,1098,1098,1098,0
20231027,171300,77507133,1098,1098,1098,1098,0
20231027,171200,77507133,1098,1098,1098,1098,0
20231027,171100,77507133,1098,1098,1098,1098,0
20231027,171000,77507133,1098,1098,1098,1098,0
20231027,170900,77507133,1098,1098,1098,1098,0
20231027,170800,77507133,1098,1098,1098,1098,0
20231027,170700,77507133,1098,1098,1098,1098,0
20231027,170600,77507133,1098,1098,1098,1098,0
20231027,170500,77507133,1098,1098,1098,1098,0
20231027,170400,77507133,1098,1098,1098,1098,0
20231027,170300,77507133,1098,1098,1098,1098,0
20231027,170200,77507133,1098,1098,1098,1098,924
20231027,170100,77507133,1098,1098,1098,1098,0
20231027,170000,77507133,1098,1098,1098,1098,0
20231027,165900,77507133,1098,1098,1098,1098,0
20231027,165800,77507133,1098,1098,1098,1098,0
20231027,165700,77507133,1098,1098,1098,1098,0
20231027,165600,77507133,1098,1098,1098,1098,0
20231027,165500,77507133,1098,1098,1098,1098,0
20231027,165400,77507133,1098,1098,1098,1098,0
20231027,165300,77507133,1098,1098,1098,1098,0
20231027,165200,77507133,1098,1098,1098,1098,0
20231027,165100,77507133,1098,1098,1098,1098,0
20231027,165000,77507133,1098,1098,1098,1098,0
20231027,164900,77507133,1098,1098,1098,1098,0
20231027,164800,77507133,1098,1098,1098,1098,0
20231027,164700,77507133,1098,1098,1098,1098,0
20231027,164600,77507133,1098,1098,1098,1098,0
20231027,164500,77507133,1098,1098,1098,1098,0
20231027,164400,77507133,1098,1098,1098,1098,0
20231027,164300,77507133,1098,1098,1098,1098,0
20231027,164200,77507133,1098,1098,1098,1098,0
20231027,164100,77507133,1098,1098,1098,1098,0
20231027,164000,77507133,1098,1098,1098,1098,0
20231027,163900,77507133,1098,1098,1098,1098,0
20231027,163800,77507133,1098,1098,1098,1098,0
20231027,163700,77507133,1098,1098,1098,1098,0
20231027,163600,77507133,1098,1098,1098,1098,0
20231027,163500,77507133,1098,1098,1098,1098,0
20231027,163400,77507133,1098,1098,1098,1098,0
20231027,163300,77507133,1098,1098,1098,1098,0
20231027,163200,77507133,1098,1098,1098,1098,924
20231027,163100,77507133,1098,1098,1098,1098,0
20231027,163000,77507133,1098,1098,1098,1098,0
20231027,162900,77507133,1098,1098,1098,1098,0
20231027,162800,77507133,1098,1098,1098,1098,0
20231027,162700,77507133,1098,1098,1098,1098,0
20231027,162600,77507133,1098,1098,1098,1098,0
20231027,162500,77507133,1098,1098,1098,1098,0
20231027,162400,77507133,1098,1098,1098,1098,0
20231027,162300,77507133,1098,1098,1098,1098,0
20231027,162200,77507133,1098,1098,1098,1098,0
20231027,162100,77507133,1098,1098,1098,1098,0
20231027,162000,77507133,1098,1098,1098,1098,0
20231027,161900,77507133,1098,1098,1098,1098,0
20231027,161800,77507133,1098,1098,1098,1098,0
20231027,161700,77507133,1098,1098,1098,1098,0
20231027,161600,77507133,1098,1098,1098,1098,0
20231027,161500,77507133,1098,1098,1098,1098,0
20231027,161400,77507133,1098,1098,1098,1098,0
20231027,161300,77507133,1098,1098,1098,1098,0
20231027,161200,77507133,1098,1098,1098,1098,0
20231027,161100,77507133,1098,1098,1098,1098,0
20231027,161000,77507133,1098,1098,1098,1098,0
20231027,160900,77507133,1098,1098,1098,1098,0
20231027,160800,77507133,1098,1098,1098,1098,0
20231027,160700,77507133,1098,1098,1098,1098,0
20231027,160600,77507133,1098,1098,1098,1098,0
20231027,160500,77507133,1098,1098,1098,1098,0
20231027,160400,77507133,1098,1098,1098,1098,0
20231027,160300,77507133,1098,1098,1098,1098,0
20231027,160200,77507133,1098,1098,1098,1098,924
20231027,160100,77507133,1098,1098,1098,1098,0
20231027,160000,77507133,1098,1098,1098,1098,0
20231027,155900,77507133,1098,1098,1098,1098,0
20231027,155800,77507133,1098,1098,1098,1098,0
20231027,155700,77507133,1098,1098,1098,1098,0
20231027,155600,77507133,1098,1098,1098,1098,0
20231027,155500,77507133,1098,1098,1098,1098,0
20231027,155400,77507133,1098,1098,1098,1098,0
20231027,155300,77507133,1098,1098,1098,1098,0
20231027,155200,77507133,1098,1098,1098,1098,0
20231027,155100,77507133,1098,1098,1098,1098,0
20231027,155000,77507133,1098,1098,1098,1098,0
20231027,154900,77507133,1098,1098,1098,1098,0
20231027,154800,77507133,1098,1098,1098,1098,0
20231027,154700,77507133,1098,1098,1098,1098,0
20231027,154600,77507133,1098,1098,1098,1098,0
20231027,154500,77507133,1098,1098,1098,1098,0
20231027,154400,77507133,1098,1098,1098,1098,0
20231027,154300,77507133,1098,1098,1098,1098,0
20231027,154200,77507133,1098,1098,1098,1098,0
20231027,154100,77507133,1098,1098,1098,1098,0
20231027,154000,77507133,1098,1098,1098,1098,0
20231027,153900,77507133,1098,1098,1098,1098,0
20231027,153800,77507133,1098,1098,1098,1098,0
20231027,153700,77507133,1098,1098,1098,1098,0
20231027,153600,77507133,1098,1098,1098,1098,0
20231027,153500,77507133,1098,1098,1098,1098,0
20231027,153400,77507133,1098,1098,1098,1098,0
20231027,153300,77507133,1098,1098,1098,1098,0
20231027,153200,77507133,1098,1098,1098,1098,924
20231027,153100,77507133,1098,1098,1098,1098,0
20231027,153000,77507133,1098,1098,1098,1098,924
20231027,152900,76492581,1098,1098,1098,1098,0
20231027,152800,76492581,1098,1098,1098,1098,0
20231027,152700,76492581,1098,1098,1098,1098,0
20231027,152600,76492581,1098,1098,1098,1098,0
20231027,152500,76492581,1098,1098,1098,1098,0
20231027,152400,76492581,1098,1098,1098,1098,0
20231027,152300,76492581,1098,1098,1098,1098,0
20231027,152200,76492581,1098,1098,1098,1098,0
20231027,152100,76492581,1098,1098,1098,1098,0
20231027,152000,76492581,1098,1098,1098,1098,0
20231027,151900,76492581,1098,1098,1098,1098,214
20231027,151800,76257609,1098,1098,1098,1098,0
20231027,151700,76257609,1098,1098,1098,1098,0
20231027,151600,76257609,1098,1098,1098,1098,0
20231027,151500,76257609,1098,1098,1098,1098,0
20231027,151400,76257609,1098,1098,1098,1098,0
20231027,151300,76257609,1098,1098,1098,1098,0
20231027,151200,76257609,1098,1098,1098,1098,0
20231027,151100,76257609,1098,1098,1098,1098,1
20231027,151000,76256511,1094,1094,1094,1094,11
20231027,150900,76244477,1093,1093,1093,1093,0
20231027,150800,76244477,1093,1093,1093,1093,0
20231027,150700,76244477,1093,1094,1094,1093,1000
20231027,150600,75151368,1098,1098,1098,1098,0
20231027,150500,75151368,1098,1097,1098,1097,500
20231027,150400,74602618,1098,1097,1098,1097,500
20231027,150300,74053954,1097,1097,1098,1097,1500
20231027,150200,72408385,1097,1097,1097,1097,1500
20231027,150100,70762885,1098,1098,1098,1098,0
20231027,150000,70762885,1098,1097,1098,1097,2490
20231027,145900,68030670,1097,1097,1097,1097,0
20231027,145800,68030670,1097,1097,1097,1097,0
20231027,145700,68030670,1097,1097,1097,1097,0
20231027,145600,68030670,1097,1097,1097,1097,0
20231027,145500,68030670,1097,1097,1097,1097,0
20231027,145400,68030670,1097,1097,1097,1097,0
20231027,145300,68030670,1097,1097,1097,1097,0
20231027,145200,68030670,1097,1097,1097,1097,10
20231027,145100,68019700,1099,1099,1099,1099,0
20231027,145000,68019700,1099,1099,1099,1099,0
20231027,144900,68019700,1099,1099,1099,1099,0
20231027,144800,68019700,1099,1099,1099,1099,0
20231027,144700,68019700,1099,1099,1099,1099,0
20231027,144600,68019700,1099,1099,1099,1099,0
20231027,144500,68019700,1099,1099,1099,1099,0
20231027,144400,68019700,1099,1098,1099,1098,272
20231027,144300,67720882,1099,1099,1099,1099,0
20231027,144200,67720882,1099,1099,1099,1099,0
20231027,144100,67720882,1099,1099,1099,1099,0
20231027,144000,67720882,1099,1099,1099,1099,0
20231027,143900,67720882,1099,1099,1099,1099,2
20231027,143800,67718684,1100,1100,1100,1100,0
20231027,143700,67718684,1100,1100,1100,1100,1
20231027,143600,67717584,1100,1100,1100,1100,2
20231027,143500,67715384,1100,1100,1100,1100,0
20231027,143400,67715384,1100,1100,1100,1100,50
20231027,143300,67660384,1100,1100,1100,1100,0
20231027,143200,67660384,1100,1100,1100,1100,0
20231027,143100,67660384,1100,1100,1100,1100,0
20231027,143000,67660384,1100,1100,1100,1100,0
20231027,142900,67660384,1100,1100,1100,1100,0
20231027,142800,67660384,1100,1100,1100,1100,0
20231027,142700,67660384,1100,1100,1100,1100,0
20231027,142600,67660384,1100,1100,1100,1100,0
20231027,142500,67660384,1100,1100,1100,1100,0
20231027,142400,67660384,1100,1100,1100,1100,0
20231027,142300,67660384,1100,1100,1100,1100,0
20231027,142200,67660384,1100,1100,1100,1100,0
20231027,142100,67660384,1100,1100,1100,1100,0
20231027,142000,67660384,1100,1100,1100,1100,0
20231027,141900,67660384,1100,1100,1100,1100,0
20231027,141800,67660384,1100,1100,1100,1100,0
20231027,141700,67660384,1100,1100,1100,1100,0
20231027,141600,67660384,1100,1100,1100,1100,0
20231027,141500,67660384,1100,1100,1100,1100,0
20231027,141400,67660384,1100,1100,1100,1100,0
20231027,141300,67660384,1100,1100,1100,1100,3
20231027,141200,67657084,1100,1100,1100,1100,0
20231027,141100,67657084,1100,1100,1100,1100,11
20231027,141000,67644984,1100,1100,1100,1100,0
20231027,140900,67644984,1100,1100,1100,1100,0
20231027,140800,67644984,1100,1100,1100,1100,0
20231027,140700,67644984,1100,1100,1100,1100,0
20231027,140600,67644984,1100,1100,1100,1100,0
20231027,140500,67644984,1100,1100,1100,1100,0
20231027,140400,67644984,1100,1100,1100,1100,0
20231027,140300,67644984,1100,1100,1100,1100,0
20231027,140200,67644984,1100,1100,1100,1100,0
20231027,140100,67644984,1100,1100,1100,1100,0
20231027,140000,67644984,1100,1100,1100,1100,0
20231027,135900,67644984,1100,1100,1100,1100,0
20231027,135800,67644984,1100,1100,1100,1100,0
20231027,135700,67644984,1100,1100,1100,1100,0
20231027,135600,67644984,1100,1100,1100,1100,0
20231027,135500,67644984,1100,1100,1100,1100,0
20231027,135400,67644984,1100,1100,1100,1100,0
20231027,135300,67644984,1100,1100,1100,1100,0
20231027,135200,67644984,1100,1100,1100,1100,0
20231027,135100,67644984,1100,1100,1100,1100,0
20231027,135000,67644984,1100,1100,1100,1100,0
20231027,134900,67644984,1100,1100,1100,1100,0
20231027,134800,67644984,1100,1100,1100,1100,0
20231027,134700,67644984,1100,1100,1100,1100,0
20231027,134600,67644984,1100,1100,1100,1100,1
20231027,134500,67643884,1100,1100,1100,1100,0
20231027,134400,67643884,1100,1100,1100,1100,0
20231027,134300,67643884,1100,1100,1100,1100,0
20231027,134200,67643884,1100,1100,1100,1100,0
20231027,134100,67643884,1100,1100,1100,1100,0
20231027,134000,67643884,1100,1100,1100,1100,1
20231027,133900,67642784,1099,1099,1099,1099,0
20231027,133800,67642784,1099,1099,1099,1099,0
20231027,133700,67642784,1099,1099,1099,1099,1
20231027,133600,67641685,1093,1094,1094,1093,90
20231027,133500,67543275,1100,1100,1100,1100,0
20231027,133400,67543275,1100,1100,1100,1100,0
20231027,133300,67543275,1100,1100,1100,1100,0
20231027,133200,67543275,1100,1099,1100,1099,5
20231027,133100,67537779,1094,1094,1094,1094,6
20231027,133000,67531215,1094,1095,1095,1094,383
20231027,132900,67112099,1096,1096,1096,1096,1
20231027,132800,67111003,1100,1100,1100,1100,3
20231027,132700,67107703,1100,1100,1100,1100,0
20231027,132600,67107703,1100,1100,1100,1100,0
20231027,132500,67107703,1100,1100,1100,1100,0
20231027,132400,67107703,1100,1100,1100,1100,0
20231027,132300,67107703,1100,1100,1100,1100,0
20231027,132200,67107703,1100,1100,1100,1100,8
20231027,132100,67098903,1100,1100,1100,1100,0
20231027,132000,67098903,1100,1100,1100,1100,0
20231027,131900,67098903,1100,1100,1100,1100,1
20231027,131800,67097803,1100,1100,1100,1100,0
20231027,131700,67097803,1100,1100,1100,1100,0
20231027,131600,67097803,1100,1100,1100,1100,1
20231027,131500,67096703,1100,1100,1100,1100,0
20231027,131400,67096703,1100,1100,1100,1100,0
20231027,131300,67096703,1100,1094,1100,1094,2
20231027,131200,67094509,1100,1100,1100,1100,52
20231027,131100,67037309,1100,1100,1100,1100,0
20231027,131000,67037309,1100,1100,1100,1100,0
20231027,130900,67037309,1100,1100,1100,1100,0
20231027,130800,67037309,1100,1100,1100,1100,0
20231027,130700,67037309,1100,1100,1100,1100,0
20231027,130600,67037309,1100,1100,1100,1100,0
20231027,130500,67037309,1100,1100,1100,1100,0
20231027,130400,67037309,1100,1100,1100,1100,0
20231027,130300,67037309,1100,1100,1100,1100,0
20231027,130200,67037309,1100,1100,1100,1100,0
20231027,130100,67037309,1100,1100,1100,1100,1
20231027,130000,67036209,1094,1094,1094,1094,0
20231027,125900,67036209,1094,1094,1094,1094,0
20231027,125800,67036209,1094,1094,1094,1094,0
20231027,125700,67036209,1094,1097,1097,1094,555
20231027,125600,66429005,1100,1100,1100,1100,0
20231027,125500,66429005,1100,1100,1100,1100,0
20231027,125400,66429005,1100,1100,1100,1100,0
20231027,125300,66429005,1100,1100,1100,1100,0
20231027,125200,66429005,1100,1100,1100,1100,0
20231027,125100,66429005,1100,1100,1100,1100,0
20231027,125000,66429005,1100,1100,1100,1100,0
20231027,124900,66429005,1100,1100,1100,1100,10
20231027,124800,66418005,1100,1100,1100,1100,0
20231027,124700,66418005,1100,1100,1100,1100,0
20231027,124600,66418005,1100,1100,1100,1100,0
20231027,124500,66418005,1100,1100,1100,1100,0
20231027,124400,66418005,1100,1100,1100,1100,0
20231027,124300,66418005,1100,1100,1100,1100,0
20231027,124200,66418005,1100,1100,1100,1100,0
20231027,124100,66418005,1100,1100,1100,1100,0
20231027,124000,66418005,1100,1100,1100,1100,0
20231027,123900,66418005,1100,1100,1100,1100,477
20231027,123800,65893305,1094,1100,1100,1094,4943
20231027,123700,60459908,1101,1101,1101,1101,0
20231027,123600,60459908,1101,1101,1101,1101,199
20231027,123500,60240809,1101,1101,1101,1101,0
20231027,123400,60240809,1101,1101,1101,1101,76
20231027,123300,60157133,1107,1107,1107,1107,0
20231027,123200,60157133,1107,1107,1107,1107,0
20231027,123100,60157133,1107,1107,1107,1107,0
20231027,123000,60157133,1107,1107,1107,1107,0
20231027,122900,60157133,1107,1107,1107,1107,0
20231027,122800,60157133,1107,1107,1107,1107,0
20231027,122700,60157133,1107,1107,1107,1107,0
20231027,122600,60157133,1107,1107,1107,1107,0
20231027,122500,60157133,1107,1107,1107,1107,0
20231027,122400,60157133,1107,1107,1107,1107,0
20231027,122300,60157133,1107,1107,1107,1107,0
20231027,122200,60157133,1107,1107,1107,1107,1
20231027,122100,60156026,1100,1102,1102,1100,2000
20231027,122000,57954610,1107,1107,1107,1107,0
20231027,121900,57954610,1107,1107,1107,1107,1
20231027,121800,57953503,1102,1102,1102,1102,214
20231027,121700,57717675,1107,1107,1107,1107,0
20231027,121600,57717675,1107,1107,1107,1107,0
20231027,121500,57717675,1107,1107,1107,1107,0
20231027,121400,57717675,1107,1107,1107,1107,0
20231027,121300,57717675,1107,1107,1107,1107,0
20231027,121200,57717675,1107,1107,1107,1107,0
20231027,121100,57717675,1107,1107,1107,1107,0
20231027,121000,57717675,1107,1107,1107,1107,0
20231027,120900,57717675,1107,1107,1107,1107,0
20231027,120800,57717675,1107,1107,1107,1107,0
20231027,120700,57717675,1107,1107,1107,1107,0
20231027,120600,57717675,1107,1107,1107,1107,0
20231027,120500,57717675,1107,1107,1107,1107,0
20231027,120400,57717675,1107,1107,1107,1107,0
20231027,120300,57717675,1107,1107,1107,1107,0
20231027,120200,57717675,1107,1107,1107,1107,5
20231027,120100,57712140,1107,1107,1107,1107,0
20231027,120000,57712140,1107,1107,1107,1107,0
20231027,115900,57712140,1107,1107,1107,1107,0
20231027,115800,57712140,1107,1107,1107,1107,0
20231027,115700,57712140,1107,1107,1107,1107,1
20231027,115600,57711033,1100,1106,1106,1100,4000
20231027,115500,53305314,1107,1107,1107,1107,0
20231027,115400,53305314,1107,1107,1107,1107,0
20231027,115300,53305314,1107,1107,1107,1107,0
20231027,115200,53305314,1107,1107,1107,1107,0
20231027,115100,53305314,1107,1107,1107,1107,0
20231027,115000,53305314,1107,1107,1107,1107,0
20231027,114900,53305314,1107,1107,1107,1107,0
20231027,114800,53305314,1107,1107,1107,1107,34
20231027,114700,53267676,1107,1107,1107,1107,0
20231027,114600,53267676,1107,1107,1107,1107,0
20231027,114500,53267676,1107,1107,1107,1107,0
20231027,114400,53267676,1107,1107,1107,1107,0
20231027,114300,53267676,1107,1107,1107,1107,0
20231027,114200,53267676,1107,1107,1107,1107,0
20231027,114100,53267676,1107,1107,1107,1107,0
20231027,114000,53267676,1107,1108,1108,1107,101
20231027,113900,53155868,1107,1107,1107,1107,0
20231027,113800,53155868,1107,1107,1107,1107,0
20231027,113700,53155868,1107,1107,1107,1107,0
20231027,113600,53155868,1107,1107,1107,1107,128
20231027,113500,53014172,1106,1106,1106,1106,928
20231027,113400,51987804,1105,1105,1105,1105,0
20231027,113300,51987804,1105,1105,1105,1105,0
20231027,113200,51987804,1105,1105,1105,1105,77
20231027,113100,51902719,1105,1105,1105,1105,1000
20231027,113000,50797719,1105,1105,1105,1105,0
20231027,112900,50797719,1105,1105,1105,1105,0
20231027,112800,50797719,1105,1105,1105,1105,1711
20231027,112700,48907064,1105,1105,1105,1105,0
20231027,112600,48907064,1105,1105,1105,1105,0
20231027,112500,48907064,1105,1105,1105,1105,0
20231027,112400,48907064,1105,1104,1105,1104,2719
20231027,112300,45905148,1104,1104,1104,1104,2583
20231027,112200,43053516,1095,1095,1095,1095,0
20231027,112100,43053516,1095,1103,1103,1095,6000
20231027,112000,36480141,1104,1104,1104,1104,1
20231027,111900,36479037,1101,1101,1101,1101,39
20231027,111800,36436098,1102,1102,1102,1102,4
20231027,111700,36431690,1104,1104,1104,1104,0
20231027,111600,36431690,1104,1104,1104,1104,0
20231027,111500,36431690,1104,1104,1104,1104,0
20231027,111400,36431690,1104,1104,1104,1104,0
20231027,111300,36431690,1104,1104,1104,1104,0
20231027,111200,36431690,1104,1104,1104,1104,0
20231027,111100,36431690,1104,1104,1104,1104,0
20231027,111000,36431690,1104,1104,1104,1104,0
20231027,110900,36431690,1104,1104,1104,1104,0
20231027,110800,36431690,1104,1104,1104,1104,0
20231027,110700,36431690,1104,1104,1104,1104,0
20231027,110600,36431690,1104,1103,1104,1103,984
20231027,110500,35345727,1103,1103,1103,1103,0
20231027,110400,35345727,1103,1103,1103,1103,0
20231027,110300,35345727,1103,1103,1103,1103,0
20231027,110200,35345727,1103,1103,1103,1103,0
20231027,110100,35345727,1103,1103,1103,1103,0
20231027,110000,35345727,1103,1103,1103,1103,0
20231027,105900,35345727,1103,1103,1103,1103,691
20231027,105800,34583554,1103,1103,1103,1103,0
20231027,105700,34583554,1103,1103,1103,1103,0
20231027,105600,34583554,1103,1103,1103,1103,0
20231027,105500,34583554,1103,1103,1103,1103,0
20231027,105400,34583554,1103,1103,1103,1103,0
20231027,105300,34583554,1103,1103,1103,1103,1
20231027,105200,34582451,1092,1092,1092,1092,0
20231027,105100,34582451,1092,1092,1092,1092,0
20231027,105000,34582451,1092,1092,1092,1092,0
20231027,104900,34582451,1092,1099,1099,1092,10000
20231027,104800,23655334,1104,1104,1104,1104,0
20231027,104700,23655334,1104,1104,1104,1104,0
20231027,104600,23655334,1104,1104,1104,1104,0
20231027,104500,23655334,1104,1104,1104,1104,0
20231027,104400,23655334,1104,1104,1104,1104,10
20231027,104300,23644294,1092,1102,1102,1092,1000
20231027,104200,22547545,1104,1103,1104,1103,391
20231027,104100,22115901,1103,1103,1103,1103,20
20231027,104000,22093841,1104,1104,1104,1104,0
20231027,103900,22093841,1104,1103,1104,1103,3
20231027,103800,22090531,1103,1103,1103,1103,0
20231027,103700,22090531,1103,1103,1103,1103,1
20231027,103600,22089428,1103,1103,1103,1103,0
20231027,103500,22089428,1103,1103,1103,1103,0
20231027,103400,22089428,1103,1103,1103,1103,0
20231027,103300,22089428,1103,1103,1103,1103,0
20231027,103200,22089428,1103,1103,1103,1103,0
20231027,103100,22089428,1103,1103,1103,1103,2
20231027,103000,22087222,1104,1104,1104,1104,0
20231027,102900,22087222,1104,1104,1104,1104,0
20231027,102800,22087222,1104,1101,1104,1101,58
20231027,102700,22023298,1100,1099,1100,1099,150
20231027,102600,21858414,1099,1098,1099,1098,119
20231027,102500,21727751,1098,1098,1098,1098,0
20231027,102400,21727751,1098,1098,1098,1098,0
20231027,102300,21727751,1098,1098,1098,1098,218
20231027,102200,21488387,1098,1097,1098,1097,10
20231027,102100,21477416,1097,1097,1097,1097,0
20231027,102000,21477416,1097,1097,1097,1097,0
20231027,101900,21477416,1097,1097,1097,1097,0
20231027,101800,21477416,1097,1097,1097,1097,1
20231027,101700,21476319,1096,1096,1096,1096,0
20231027,101600,21476319,1096,1096,1096,1096,454
20231027,101500,20978735,1096,1096,1096,1096,0
20231027,101400,20978735,1096,1096,1096,1096,1
20231027,101300,20977639,1096,1096,1096,1096,0
20231027,101200,20977639,1096,1096,1096,1096,440
20231027,101100,20495399,1096,1096,1096,1096,0
20231027,101000,20495399,1096,1096,1096,1096,1
20231027,100900,20494303,1096,1096,1096,1096,0
20231027,100800,20494303,1096,1096,1096,1096,0
20231027,100700,20494303,1096,1096,1096,1096,0
20231027,100600,20494303,1096,1096,1096,1096,1
20231027,100500,20493207,1090,1090,1090,1090,0
20231027,100400,20493207,1090,1093,1093,1090,3116
20231027,100300,17093684,1096,1096,1096,1096,0
20231027,100200,17093684,1096,1096,1096,1096,0
20231027,100100,17093684,1096,1096,1096,1096,1
20231027,100000,17092588,1093,1093,1093,1093,0
20231027,095900,17092588,1093,1093,1093,1093,0
20231027,095800,17092588,1093,1093,1093,1093,20
20231027,095700,17070728,1096,1096,1096,1096,0
20231027,095600,17070728,1096,1096,1096,1096,0
20231027,095500,17070728,1096,1093,1096,1093,410
20231027,095400,16622568,1096,1096,1096,1096,0
20231027,095300,16622568,1096,1096,1096,1096,9
20231027,095200,16612704,1098,1098,1098,1098,0
20231027,095100,16612704,1098,1098,1098,1098,0
20231027,095000,16612704,1098,1098,1098,1098,0
20231027,094900,16612704,1098,1098,1098,1098,0
20231027,094800,16612704,1098,1098,1098,1098,0
20231027,094700,16612704,1098,1098,1098,1098,0
20231027,094600,16612704,1098,1098,1098,1098,0
20231027,094500,16612704,1098,1098,1098,1098,0
20231027,094400,16612704,1098,1098,1098,1098,0
20231027,094300,16612704,1098,1098,1098,1098,0
20231027,094200,16612704,1098,1098,1098,1098,0
20231027,094100,16612704,1098,1098,1098,1098,0
20231027,094000,16612704,1098,1098,1098,1098,0
20231027,093900,16612704,1098,1098,1098,1098,0
20231027,093800,16612704,1098,1098,1098,1098,0
20231027,093700,16612704,1098,1098,1098,1098,0
20231027,093600,16612704,1098,1098,1098,1098,0
20231027,093500,16612704,1098,1098,1098,1098,2
20231027,093400,16610508,1098,1098,1098,1098,0
20231027,093300,16610508,1098,1098,1098,1098,10
20231027,093200,16599528,1091,1091,1091,1091,271
20231027,093100,16303867,1091,1090,1091,1090,921
20231027,093000,15299165,1091,1091,1091,1091,53
20231027,092900,15241342,1099,1099,1099,1099,0
20231027,092800,15241342,1099,1099,1099,1099,0
20231027,092700,15241342,1099,1098,1099,1098,20
20231027,092600,15219379,1099,1099,1099,1099,10
20231027,092500,15208389,1090,1093,1093,1090,7000
20231027,092400,7567736,1104,1104,1104,1104,0
20231027,092300,7567736,1104,1104,1104,1104,0
20231027,092200,7567736,1104,1104,1104,1104,0
20231027,092100,7567736,1104,1104,1104,1104,0
20231027,092000,7567736,1104,1104,1104,1104,5
20231027,091900,7562216,1101,1101,1101,1101,60
20231027,091800,7496156,1093,1093,1093,1093,2
20231027,091700,7493970,1092,1092,1092,1092,0
20231027,091600,7493970,1092,1096,1096,1092,5657
20231027,091500,1303648,1096,1096,1096,1096,0
20231027,091400,1303648,1096,1097,1097,1096,616
20231027,091300,628472,1106,1106,1106,1106,0
20231027,091200,628472,1106,1106,1106,1106,1
20231027,091100,627366,1106,1106,1106,1106,0
20231027,091000,627366,1106,1106,1106,1106,42
20231027,090900,580914,1106,1106,1106,1106,6
20231027,090800,574278,1106,1106,1106,1106,0
20231027,090700,574278,1106,1106,1106,1106,0
20231027,090600,574278,1106,1106,1106,1106,0
20231027,090500,574278,1106,1106,1106,1106,0
20231027,090400,574278,1106,1106,1106,1106,11
20231027,090300,562112,1097,1097,1097,1097,0
20231027,090200,562112,1097,1097,1097,1097,0
20231027,090100,562112,1097,1097,1097,1097,223
20231027,090000,317481,1091,1091,1091,1091,291