KissMeData/200230/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,201300,114913653,747,747,747,747,6953
20231016,201200,114913653,747,747,747,747,0
20231016,201100,114913653,747,747,747,747,0
20231016,201000,114913653,747,747,747,747,0
20231016,200900,114913653,747,747,747,747,0
20231016,200800,114913653,747,747,747,747,0
20231016,200700,114913653,747,747,747,747,0
20231016,200600,114913653,747,747,747,747,0
20231016,200500,114913653,747,747,747,747,0
20231016,200400,114913653,747,747,747,747,0
20231016,200300,114913653,747,747,747,747,0
20231016,200200,114913653,747,747,747,747,0
20231016,200100,114913653,747,747,747,747,0
20231016,200000,114913653,747,747,747,747,0
20231016,195900,114913653,747,747,747,747,0
20231016,195800,114913653,747,747,747,747,0
20231016,195700,114913653,747,747,747,747,0
20231016,195600,114913653,747,747,747,747,0
20231016,195500,114913653,747,747,747,747,0
20231016,195400,114913653,747,747,747,747,0
20231016,195300,114913653,747,747,747,747,0
20231016,195200,114913653,747,747,747,747,0
20231016,195100,114913653,747,747,747,747,0
20231016,195000,114913653,747,747,747,747,0
20231016,194900,114913653,747,747,747,747,0
20231016,194800,114913653,747,747,747,747,0
20231016,194700,114913653,747,747,747,747,0
20231016,194600,114913653,747,747,747,747,0
20231016,194500,114913653,747,747,747,747,0
20231016,194400,114913653,747,747,747,747,0
20231016,194300,114913653,747,747,747,747,6953
20231016,194200,114913653,747,747,747,747,0
20231016,194100,114913653,747,747,747,747,0
20231016,194000,114913653,747,747,747,747,0
20231016,193900,114913653,747,747,747,747,0
20231016,193800,114913653,747,747,747,747,0
20231016,193700,114913653,747,747,747,747,0
20231016,193600,114913653,747,747,747,747,0
20231016,193500,114913653,747,747,747,747,0
20231016,193400,114913653,747,747,747,747,0
20231016,193300,114913653,747,747,747,747,0
20231016,193200,114913653,747,747,747,747,0
20231016,193100,114913653,747,747,747,747,0
20231016,193000,114913653,747,747,747,747,0
20231016,192900,114913653,747,747,747,747,0
20231016,192800,114913653,747,747,747,747,0
20231016,192700,114913653,747,747,747,747,0
20231016,192600,114913653,747,747,747,747,0
20231016,192500,114913653,747,747,747,747,0
20231016,192400,114913653,747,747,747,747,0
20231016,192300,114913653,747,747,747,747,0
20231016,192200,114913653,747,747,747,747,0
20231016,192100,114913653,747,747,747,747,0
20231016,192000,114913653,747,747,747,747,0
20231016,191900,114913653,747,747,747,747,0
20231016,191800,114913653,747,747,747,747,0
20231016,191700,114913653,747,747,747,747,0
20231016,191600,114913653,747,747,747,747,0
20231016,191500,114913653,747,747,747,747,0
20231016,191400,114913653,747,747,747,747,0
20231016,191300,114913653,747,747,747,747,6953
20231016,191200,114913653,747,747,747,747,0
20231016,191100,114913653,747,747,747,747,0
20231016,191000,114913653,747,747,747,747,0
20231016,190900,114913653,747,747,747,747,0
20231016,190800,114913653,747,747,747,747,0
20231016,190700,114913653,747,747,747,747,0
20231016,190600,114913653,747,747,747,747,0
20231016,190500,114913653,747,747,747,747,0
20231016,190400,114913653,747,747,747,747,0
20231016,190300,114913653,747,747,747,747,0
20231016,190200,114913653,747,747,747,747,0
20231016,190100,114913653,747,747,747,747,0
20231016,190000,114913653,747,747,747,747,0
20231016,185900,114913653,747,747,747,747,0
20231016,185800,114913653,747,747,747,747,0
20231016,185700,114913653,747,747,747,747,0
20231016,185600,114913653,747,747,747,747,0
20231016,185500,114913653,747,747,747,747,0
20231016,185400,114913653,747,747,747,747,0
20231016,185300,114913653,747,747,747,747,0
20231016,185200,114913653,747,747,747,747,0
20231016,185100,114913653,747,747,747,747,0
20231016,185000,114913653,747,747,747,747,0
20231016,184900,114913653,747,747,747,747,0
20231016,184800,114913653,747,747,747,747,0
20231016,184700,114913653,747,747,747,747,0
20231016,184600,114913653,747,747,747,747,0
20231016,184500,114913653,747,747,747,747,0
20231016,184400,114913653,747,747,747,747,0
20231016,184300,114913653,747,747,747,747,6953
20231016,184200,114913653,747,747,747,747,0
20231016,184100,114913653,747,747,747,747,0
20231016,184000,114913653,747,747,747,747,0
20231016,183900,114913653,747,747,747,747,0
20231016,183800,114913653,747,747,747,747,0
20231016,183700,114913653,747,747,747,747,0
20231016,183600,114913653,747,747,747,747,0
20231016,183500,114913653,747,747,747,747,0
20231016,183400,114913653,747,747,747,747,0
20231016,183300,114913653,747,747,747,747,0
20231016,183200,114913653,747,747,747,747,0
20231016,183100,114913653,747,747,747,747,0
20231016,183000,114913653,747,747,747,747,0
20231016,182900,114913653,747,747,747,747,0
20231016,182800,114913653,747,747,747,747,0
20231016,182700,114913653,747,747,747,747,0
20231016,182600,114913653,747,747,747,747,0
20231016,182500,114913653,747,747,747,747,0
20231016,182400,114913653,747,747,747,747,0
20231016,182300,114913653,747,747,747,747,0
20231016,182200,114913653,747,747,747,747,0
20231016,182100,114913653,747,747,747,747,0
20231016,182000,114913653,747,747,747,747,0
20231016,181900,114913653,747,747,747,747,0
20231016,181800,114913653,747,747,747,747,0
20231016,181700,114913653,747,747,747,747,0
20231016,181600,114913653,747,747,747,747,0
20231016,181500,114913653,747,747,747,747,0
20231016,181400,114913653,747,747,747,747,0
20231016,181300,114913653,747,747,747,747,6953
20231016,181200,114913653,747,747,747,747,0
20231016,181100,114913653,747,747,747,747,0
20231016,181000,114913653,747,747,747,747,0
20231016,180900,114913653,747,747,747,747,0
20231016,180800,114913653,747,747,747,747,0
20231016,180700,114913653,747,747,747,747,0
20231016,180600,114913653,747,747,747,747,0
20231016,180500,114913653,747,747,747,747,0
20231016,180400,114913653,747,747,747,747,0
20231016,180300,114913653,747,747,747,747,0
20231016,180200,114913653,747,747,747,747,0
20231016,180100,114913653,747,747,747,747,0
20231016,180000,114913653,747,747,747,747,0
20231016,175900,114913653,747,747,747,747,0
20231016,175800,114913653,747,747,747,747,0
20231016,175700,114913653,747,747,747,747,0
20231016,175600,114913653,747,747,747,747,0
20231016,175500,114913653,747,747,747,747,0
20231016,175400,114913653,747,747,747,747,0
20231016,175300,114913653,747,747,747,747,0
20231016,175200,114913653,747,747,747,747,0
20231016,175100,114913653,747,747,747,747,0
20231016,175000,114913653,747,747,747,747,0
20231016,174900,114913653,747,747,747,747,0
20231016,174800,114913653,747,747,747,747,0
20231016,174700,114913653,747,747,747,747,0
20231016,174600,114913653,747,747,747,747,0
20231016,174500,114913653,747,747,747,747,0
20231016,174400,114913653,747,747,747,747,0
20231016,174300,114913653,747,747,747,747,6953
20231016,174200,114913653,747,747,747,747,0
20231016,174100,114913653,747,747,747,747,0
20231016,174000,114913653,747,747,747,747,0
20231016,173900,114913653,747,747,747,747,0
20231016,173800,114913653,747,747,747,747,0
20231016,173700,114913653,747,747,747,747,0
20231016,173600,114913653,747,747,747,747,0
20231016,173500,114913653,747,747,747,747,0
20231016,173400,114913653,747,747,747,747,0
20231016,173300,114913653,747,747,747,747,0
20231016,173200,114913653,747,747,747,747,0
20231016,173100,114913653,747,747,747,747,0
20231016,173000,114913653,747,747,747,747,0
20231016,172900,114913653,747,747,747,747,0
20231016,172800,114913653,747,747,747,747,0
20231016,172700,114913653,747,747,747,747,0
20231016,172600,114913653,747,747,747,747,0
20231016,172500,114913653,747,747,747,747,0
20231016,172400,114913653,747,747,747,747,0
20231016,172300,114913653,747,747,747,747,0
20231016,172200,114913653,747,747,747,747,0
20231016,172100,114913653,747,747,747,747,0
20231016,172000,114913653,747,747,747,747,0
20231016,171900,114913653,747,747,747,747,0
20231016,171800,114913653,747,747,747,747,0
20231016,171700,114913653,747,747,747,747,0
20231016,171600,114913653,747,747,747,747,0
20231016,171500,114913653,747,747,747,747,0
20231016,171400,114913653,747,747,747,747,0
20231016,171300,114913653,747,747,747,747,6953
20231016,171200,114913653,747,747,747,747,0
20231016,171100,114913653,747,747,747,747,0
20231016,171000,114913653,747,747,747,747,0
20231016,170900,114913653,747,747,747,747,0
20231016,170800,114913653,747,747,747,747,0
20231016,170700,114913653,747,747,747,747,0
20231016,170600,114913653,747,747,747,747,0
20231016,170500,114913653,747,747,747,747,0
20231016,170400,114913653,747,747,747,747,0
20231016,170300,114913653,747,747,747,747,0
20231016,170200,114913653,747,747,747,747,0
20231016,170100,114913653,747,747,747,747,0
20231016,170000,114913653,747,747,747,747,0
20231016,165900,114913653,747,747,747,747,0
20231016,165800,114913653,747,747,747,747,0
20231016,165700,114913653,747,747,747,747,0
20231016,165600,114913653,747,747,747,747,0
20231016,165500,114913653,747,747,747,747,0
20231016,165400,114913653,747,747,747,747,0
20231016,165300,114913653,747,747,747,747,0
20231016,165200,114913653,747,747,747,747,0
20231016,165100,114913653,747,747,747,747,0
20231016,165000,114913653,747,747,747,747,0
20231016,164900,114913653,747,747,747,747,0
20231016,164800,114913653,747,747,747,747,0
20231016,164700,114913653,747,747,747,747,0
20231016,164600,114913653,747,747,747,747,0
20231016,164500,114913653,747,747,747,747,0
20231016,164400,114913653,747,747,747,747,0
20231016,164300,114913653,747,747,747,747,6953
20231016,164200,114913653,747,747,747,747,0
20231016,164100,114913653,747,747,747,747,0
20231016,164000,114913653,747,747,747,747,0
20231016,163900,114913653,747,747,747,747,0
20231016,163800,114913653,747,747,747,747,0
20231016,163700,114913653,747,747,747,747,0
20231016,163600,114913653,747,747,747,747,0
20231016,163500,114913653,747,747,747,747,0
20231016,163400,114913653,747,747,747,747,0
20231016,163300,114913653,747,747,747,747,0
20231016,163200,114913653,747,747,747,747,0
20231016,163100,114913653,747,747,747,747,0
20231016,163000,114913653,747,747,747,747,0
20231016,162900,114913653,747,747,747,747,0
20231016,162800,114913653,747,747,747,747,0
20231016,162700,114913653,747,747,747,747,0
20231016,162600,114913653,747,747,747,747,0
20231016,162500,114913653,747,747,747,747,0
20231016,162400,114913653,747,747,747,747,0
20231016,162300,114913653,747,747,747,747,0
20231016,162200,114913653,747,747,747,747,0
20231016,162100,114913653,747,747,747,747,0
20231016,162000,114913653,747,747,747,747,0
20231016,161900,114913653,747,747,747,747,0
20231016,161800,114913653,747,747,747,747,0
20231016,161700,114913653,747,747,747,747,0
20231016,161600,114913653,747,747,747,747,0
20231016,161500,114913653,747,747,747,747,0
20231016,161400,114913653,747,747,747,747,0
20231016,161300,114913653,747,747,747,747,6953
20231016,161200,114913653,747,747,747,747,0
20231016,161100,114913653,747,747,747,747,0
20231016,161000,114913653,747,747,747,747,0
20231016,160900,114913653,747,747,747,747,0
20231016,160800,114913653,747,747,747,747,0
20231016,160700,114913653,747,747,747,747,0
20231016,160600,114913653,747,747,747,747,0
20231016,160500,114913653,747,747,747,747,0
20231016,160400,114913653,747,747,747,747,0
20231016,160300,114913653,747,747,747,747,0
20231016,160200,114913653,747,747,747,747,0
20231016,160100,114913653,747,747,747,747,0
20231016,160000,114913653,747,747,747,747,0
20231016,155900,114913653,747,747,747,747,0
20231016,155800,114913653,747,747,747,747,0
20231016,155700,114913653,747,747,747,747,0
20231016,155600,114913653,747,747,747,747,0
20231016,155500,114913653,747,747,747,747,0
20231016,155400,114913653,747,747,747,747,0
20231016,155300,114913653,747,747,747,747,0
20231016,155200,114913653,747,747,747,747,0
20231016,155100,114913653,747,747,747,747,0
20231016,155000,114913653,747,747,747,747,0
20231016,154900,114913653,747,747,747,747,0
20231016,154800,114913653,747,747,747,747,0
20231016,154700,114913653,747,747,747,747,0
20231016,154600,114913653,747,747,747,747,0
20231016,154500,114913653,747,747,747,747,0
20231016,154400,114913653,747,747,747,747,0
20231016,154300,114913653,747,747,747,747,6953
20231016,154200,114913653,747,747,747,747,0
20231016,154100,114913653,747,747,747,747,0
20231016,154000,114913653,747,747,747,747,0
20231016,153900,114913653,747,747,747,747,0
20231016,153800,114913653,747,747,747,747,0
20231016,153700,114913653,747,747,747,747,0
20231016,153600,114913653,747,747,747,747,0
20231016,153500,114913653,747,747,747,747,0
20231016,153400,114913653,747,747,747,747,0
20231016,153300,114913653,747,747,747,747,0
20231016,153200,114913653,747,747,747,747,0
20231016,153100,114913653,747,747,747,747,0
20231016,153000,114913653,747,747,747,747,6953
20231016,152900,109719762,753,753,753,753,0
20231016,152800,109719762,753,753,753,753,0
20231016,152700,109719762,753,753,753,753,0
20231016,152600,109719762,753,753,753,753,0
20231016,152500,109719762,753,753,753,753,0
20231016,152400,109719762,753,753,753,753,0
20231016,152300,109719762,753,753,753,753,0
20231016,152200,109719762,753,753,753,753,0
20231016,152100,109719762,753,753,753,753,0
20231016,152000,109719762,753,753,753,753,0
20231016,151900,109719762,753,753,753,753,0
20231016,151800,109719762,753,755,755,753,2196
20231016,151700,108065973,755,762,762,755,438
20231016,151600,107735003,762,753,762,753,1140
20231016,151500,106873000,753,750,753,750,290
20231016,151400,106654789,750,751,751,750,2947
20231016,151300,104443159,753,753,753,753,0
20231016,151200,104443159,753,753,753,753,12
20231016,151100,104434123,753,753,753,753,0
20231016,151000,104434123,753,753,753,753,55
20231016,150900,104392708,753,753,753,753,0
20231016,150800,104392708,753,753,753,753,42
20231016,150700,104361082,750,750,750,750,0
20231016,150600,104361082,750,750,750,750,0
20231016,150500,104361082,750,753,753,750,5360
20231016,150400,100340641,753,753,753,753,21
20231016,150300,100324828,751,751,751,751,5
20231016,150200,100321073,751,751,751,751,175
20231016,150100,100189648,751,751,751,751,0
20231016,150000,100189648,751,750,751,750,301
20231016,145900,99963897,750,750,750,750,0
20231016,145800,99963897,750,750,750,750,0
20231016,145700,99963897,750,751,751,750,827
20231016,145600,99343638,750,750,750,750,0
20231016,145500,99343638,750,750,750,750,515
20231016,145400,98957388,750,750,750,750,113
20231016,145300,98872638,750,750,750,750,0
20231016,145200,98872638,750,750,750,750,1484
20231016,145100,97759638,751,751,751,751,0
20231016,145000,97759638,751,751,751,751,110
20231016,144900,97677028,753,753,753,753,7
20231016,144800,97671757,750,750,750,750,0
20231016,144700,97671757,750,751,751,750,1000
20231016,144600,96921257,755,755,755,755,0
20231016,144500,96921257,755,755,755,755,1
20231016,144400,96920502,755,755,755,755,0
20231016,144300,96920502,755,752,755,750,3001
20231016,144200,94669005,752,752,752,752,8
20231016,144100,94662989,755,755,755,755,8
20231016,144000,94656949,755,755,755,755,0
20231016,143900,94656949,755,755,755,755,1
20231016,143800,94656194,751,751,751,751,0
20231016,143700,94656194,751,753,753,751,4991
20231016,143600,90904376,753,753,753,753,0
20231016,143500,90904376,753,759,759,753,15009
20231016,143400,79574316,763,763,763,763,0
20231016,143300,79574316,763,763,763,763,1
20231016,143200,79573553,763,763,763,763,0
20231016,143100,79573553,763,763,763,763,0
20231016,143000,79573553,763,763,763,763,0
20231016,142900,79573553,763,763,763,763,0
20231016,142800,79573553,763,763,763,763,0
20231016,142700,79573553,763,763,763,763,0
20231016,142600,79573553,763,763,763,763,0
20231016,142500,79573553,763,763,763,763,0
20231016,142400,79573553,763,763,763,763,0
20231016,142300,79573553,763,763,763,763,0
20231016,142200,79573553,763,763,763,763,0
20231016,142100,79573553,763,763,763,763,0
20231016,142000,79573553,763,763,763,763,0
20231016,141900,79573553,763,763,763,763,0
20231016,141800,79573553,763,763,763,763,1
20231016,141700,79572790,759,759,759,759,0
20231016,141600,79572790,759,759,759,759,0
20231016,141500,79572790,759,759,759,759,0
20231016,141400,79572790,759,759,759,759,309
20231016,141300,79338259,759,759,759,759,0
20231016,141200,79338259,759,759,759,759,0
20231016,141100,79338259,759,759,759,759,0
20231016,141000,79338259,759,759,759,759,0
20231016,140900,79338259,759,759,759,759,1
20231016,140800,79337500,756,756,756,756,0
20231016,140700,79337500,756,756,756,756,0
20231016,140600,79337500,756,756,756,756,0
20231016,140500,79337500,756,756,756,756,0
20231016,140400,79337500,756,756,756,756,0
20231016,140300,79337500,756,756,756,756,0
20231016,140200,79337500,756,757,757,756,838
20231016,140100,78703559,757,757,757,757,0
20231016,140000,78703559,757,757,757,757,0
20231016,135900,78703559,757,757,757,757,0
20231016,135800,78703559,757,758,758,757,5700
20231016,135700,74388099,759,759,759,759,0
20231016,135600,74388099,759,759,759,759,5
20231016,135500,74384304,759,759,759,759,0
20231016,135400,74384304,759,759,759,759,0
20231016,135300,74384304,759,759,759,759,185
20231016,135200,74243889,759,759,759,759,0
20231016,135100,74243889,759,759,759,759,11
20231016,135000,74235540,759,759,759,759,0
20231016,134900,74235540,759,759,759,759,0
20231016,134800,74235540,759,759,759,759,0
20231016,134700,74235540,759,759,759,759,0
20231016,134600,74235540,759,759,759,759,841
20231016,134500,73597221,760,760,760,760,133
20231016,134400,73496141,761,761,761,761,4
20231016,134300,73493097,761,761,761,761,21
20231016,134200,73477116,761,761,761,761,1
20231016,134100,73476355,763,762,763,762,61
20231016,134000,73429834,762,761,762,761,507
20231016,133900,73043985,763,763,763,763,24
20231016,133800,73025673,762,762,762,762,17
20231016,133700,73012719,763,763,763,763,0
20231016,133600,73012719,763,763,763,763,0
20231016,133500,73012719,763,763,763,763,17
20231016,133400,72999748,763,763,763,763,0
20231016,133300,72999748,763,763,763,763,889
20231016,133200,72321441,763,763,763,763,4
20231016,133100,72318389,763,763,763,763,0
20231016,133000,72318389,763,763,763,763,0
20231016,132900,72318389,763,763,763,763,0
20231016,132800,72318389,763,763,763,763,0
20231016,132700,72318389,763,763,763,763,0
20231016,132600,72318389,763,763,763,763,0
20231016,132500,72318389,763,763,763,763,0
20231016,132400,72318389,763,763,763,763,0
20231016,132300,72318389,763,763,763,763,0
20231016,132200,72318389,763,763,763,763,0
20231016,132100,72318389,763,763,763,763,0
20231016,132000,72318389,763,763,763,763,2
20231016,131900,72316863,762,762,762,762,0
20231016,131800,72316863,762,762,762,762,0
20231016,131700,72316863,762,762,762,762,0
20231016,131600,72316863,762,762,762,762,0
20231016,131500,72316863,762,762,762,762,806
20231016,131400,71702691,765,765,765,765,0
20231016,131300,71702691,765,765,765,765,0
20231016,131200,71702691,765,765,765,765,0
20231016,131100,71702691,765,765,765,765,0
20231016,131000,71702691,765,765,765,765,0
20231016,130900,71702691,765,765,765,765,0
20231016,130800,71702691,765,765,765,765,0
20231016,130700,71702691,765,765,765,765,0
20231016,130600,71702691,765,765,765,765,0
20231016,130500,71702691,765,765,765,765,0
20231016,130400,71702691,765,765,765,765,0
20231016,130300,71702691,765,765,765,765,20
20231016,130200,71687391,767,767,767,767,0
20231016,130100,71687391,767,767,767,767,100
20231016,130000,71610691,768,768,768,768,0
20231016,125900,71610691,768,763,768,763,100
20231016,125800,71534138,763,763,763,763,500
20231016,125700,71152638,764,764,764,764,0
20231016,125600,71152638,764,763,764,763,1010
20231016,125500,70381008,763,757,763,757,313
20231016,125400,70142305,757,757,757,757,230
20231016,125300,69968195,756,756,756,756,0
20231016,125200,69968195,756,760,760,756,2835
20231016,125100,67821917,763,763,763,763,0
20231016,125000,67821917,763,763,763,763,1
20231016,124900,67821154,764,764,764,764,0
20231016,124800,67821154,764,764,764,764,0
20231016,124700,67821154,764,764,764,764,0
20231016,124600,67821154,764,764,764,764,0
20231016,124500,67821154,764,764,764,764,0
20231016,124400,67821154,764,764,764,764,0
20231016,124300,67821154,764,764,764,764,0
20231016,124200,67821154,764,764,764,764,0
20231016,124100,67821154,764,764,764,764,0
20231016,124000,67821154,764,764,764,764,0
20231016,123900,67821154,764,764,764,764,0
20231016,123800,67821154,764,763,764,763,1000
20231016,123700,67058061,764,764,764,764,0
20231016,123600,67058061,764,763,764,763,1000
20231016,123500,66294644,764,763,764,763,1000
20231016,123400,65530716,762,762,762,762,1
20231016,123300,65529954,762,762,762,762,0
20231016,123200,65529954,762,764,764,762,10001
20231016,123100,57909190,762,762,762,762,5000
20231016,123000,54099190,763,763,763,763,0
20231016,122900,54099190,763,763,763,763,5000
20231016,122800,50284190,764,764,764,764,0
20231016,122700,50284190,764,761,764,761,1000
20231016,122600,49521214,762,760,762,760,1000
20231016,122500,48759629,760,758,760,758,1000
20231016,122400,48000064,757,757,757,757,1
20231016,122300,47999307,757,757,757,757,0
20231016,122200,47999307,757,757,757,757,0
20231016,122100,47999307,757,757,757,757,1
20231016,122000,47998550,756,756,756,756,0
20231016,121900,47998550,756,756,756,756,0
20231016,121800,47998550,756,756,756,756,0
20231016,121700,47998550,756,756,756,756,1
20231016,121600,47997794,756,756,756,756,25
20231016,121500,47978894,756,756,756,756,11
20231016,121400,47970578,757,756,757,756,104
20231016,121300,47891864,756,756,757,756,202
20231016,121200,47738962,756,757,757,756,143
20231016,121100,47630714,757,757,757,757,23
20231016,121000,47613303,757,757,757,757,0
20231016,120900,47613303,757,757,757,757,0
20231016,120800,47613303,757,757,757,757,0
20231016,120700,47613303,757,757,757,757,15
20231016,120600,47601948,756,756,756,756,0
20231016,120500,47601948,756,756,756,756,0
20231016,120400,47601948,756,756,756,756,1
20231016,120300,47601192,756,756,756,756,1
20231016,120200,47600436,756,757,757,756,41
20231016,120100,47569400,757,757,757,757,3
20231016,120000,47567129,757,757,757,757,0
20231016,115900,47567129,757,757,757,757,0
20231016,115800,47567129,757,757,757,757,0
20231016,115700,47567129,757,757,757,757,0
20231016,115600,47567129,757,756,757,756,2
20231016,115500,47565616,756,757,757,756,11
20231016,115400,47557290,757,757,757,757,20
20231016,115300,47542150,756,756,756,756,1
20231016,115200,47541394,756,756,756,756,1
20231016,115100,47540638,756,757,757,756,40
20231016,115000,47510359,756,756,756,756,4
20231016,114900,47507335,756,756,756,756,2
20231016,114800,47505823,757,756,757,756,105
20231016,114700,47426438,756,756,756,756,0
20231016,114600,47426438,756,756,756,756,4117
20231016,114500,44313986,756,757,757,756,362
20231016,114400,44040001,757,757,757,757,36
20231016,114300,44012749,756,756,756,756,1000
20231016,114200,43256749,756,756,756,756,0
20231016,114100,43256749,756,758,758,756,4597
20231016,114000,39778912,761,761,761,761,67
20231016,113900,39727925,758,758,758,758,0
20231016,113800,39727925,758,758,758,758,0
20231016,113700,39727925,758,758,758,758,185
20231016,113600,39587695,758,758,758,758,3000
20231016,113500,37313695,757,766,766,757,3020
20231016,113400,35023265,768,768,768,768,0
20231016,113300,35023265,768,762,768,762,12
20231016,113200,35014093,763,763,763,763,0
20231016,113100,35014093,763,763,763,763,0
20231016,113000,35014093,763,764,764,763,152
20231016,112900,34898021,764,764,764,764,3
20231016,112800,34895729,762,761,762,761,100
20231016,112700,34819531,762,761,762,761,1414
20231016,112600,33742334,761,761,761,761,10
20231016,112500,33734724,761,761,761,761,60
20231016,112400,33689064,762,762,762,762,0
20231016,112300,33689064,762,762,762,762,0
20231016,112200,33689064,762,762,762,762,0
20231016,112100,33689064,762,762,762,762,0
20231016,112000,33689064,762,761,762,761,3726
20231016,111900,30850800,757,757,757,757,0
20231016,111800,30850800,757,758,758,757,4000
20231016,111700,27822390,756,756,756,756,0
20231016,111600,27822390,756,762,762,756,9000
20231016,111500,20989361,763,763,763,763,7
20231016,111400,20984020,763,763,763,763,0
20231016,111300,20984020,763,763,763,763,0
20231016,111200,20984020,763,763,763,763,42
20231016,111100,20951974,762,762,762,762,0
20231016,111000,20951974,762,762,762,762,0
20231016,110900,20951974,762,762,762,762,0
20231016,110800,20951974,762,763,763,762,788
20231016,110700,20351484,764,764,764,764,0
20231016,110600,20351484,764,764,764,764,0
20231016,110500,20351484,764,764,764,764,0
20231016,110400,20351484,764,764,764,764,0
20231016,110300,20351484,764,764,764,764,50
20231016,110200,20313284,764,764,764,764,0
20231016,110100,20313284,764,764,764,764,0
20231016,110000,20313284,764,764,764,764,0
20231016,105900,20313284,764,765,765,764,2348
20231016,105800,18518343,770,765,770,765,1300
20231016,105700,17518275,765,765,765,765,53
20231016,105600,17477730,765,765,765,765,7
20231016,105500,17472375,765,765,765,765,0
20231016,105400,17472375,765,765,765,765,0
20231016,105300,17472375,765,765,765,765,1
20231016,105200,17471610,767,767,767,767,15
20231016,105100,17460105,767,767,767,767,0
20231016,105000,17460105,767,767,767,767,0
20231016,104900,17460105,767,767,767,767,0
20231016,104800,17460105,767,767,767,767,100
20231016,104700,17383405,770,770,770,770,0
20231016,104600,17383405,770,770,770,770,0
20231016,104500,17383405,770,765,770,765,260
20231016,104400,17183853,767,767,767,767,0
20231016,104300,17183853,767,767,767,767,1
20231016,104200,17183086,766,766,766,766,0
20231016,104100,17183086,766,766,766,766,0
20231016,104000,17183086,766,766,766,766,0
20231016,103900,17183086,766,766,766,766,0
20231016,103800,17183086,766,766,766,766,0
20231016,103700,17183086,766,766,766,766,0
20231016,103600,17183086,766,766,766,766,124
20231016,103500,17088102,766,766,766,766,78
20231016,103400,17028354,765,765,765,765,0
20231016,103300,17028354,765,765,765,765,6
20231016,103200,17023764,765,765,765,765,2
20231016,103100,17022234,765,766,766,765,157
20231016,103000,16901977,766,766,766,766,0
20231016,102900,16901977,766,766,766,766,0
20231016,102800,16901977,766,766,766,766,0
20231016,102700,16901977,766,766,766,766,0
20231016,102600,16901977,766,766,766,766,0
20231016,102500,16901977,766,766,766,766,0
20231016,102400,16901977,766,766,766,766,0
20231016,102300,16901977,766,766,766,766,0
20231016,102200,16901977,766,766,766,766,0
20231016,102100,16901977,766,766,766,766,0
20231016,102000,16901977,766,766,766,766,0
20231016,101900,16901977,766,766,766,766,0
20231016,101800,16901977,766,766,766,766,0
20231016,101700,16901977,766,766,766,766,0
20231016,101600,16901977,766,766,766,766,0
20231016,101500,16901977,766,766,766,766,3
20231016,101400,16899679,766,767,767,766,200
20231016,101300,16746380,768,768,768,768,0
20231016,101200,16746380,768,768,768,768,0
20231016,101100,16746380,768,768,768,768,0
20231016,101000,16746380,768,768,768,768,0
20231016,100900,16746380,768,768,768,768,10
20231016,100800,16738700,767,767,767,767,2
20231016,100700,16737166,767,767,767,767,0
20231016,100600,16737166,767,767,767,767,61
20231016,100500,16690379,767,767,767,767,336
20231016,100400,16432667,767,767,767,767,0
20231016,100300,16432667,767,767,767,767,0
20231016,100200,16432667,767,767,767,767,0
20231016,100100,16432667,767,766,767,766,6
20231016,100000,16428070,767,767,767,767,5
20231016,095900,16424235,765,765,765,765,495
20231016,095800,16045560,764,765,765,764,1505
20231016,095700,14894240,765,765,765,765,3679
20231016,095600,12079805,765,765,765,765,1600
20231016,095500,10855805,764,764,764,764,0
20231016,095400,10855805,764,764,764,764,143
20231016,095300,10746553,764,764,764,764,0
20231016,095200,10746553,764,764,764,764,0
20231016,095100,10746553,764,764,764,764,0
20231016,095000,10746553,764,764,765,764,520
20231016,094900,10348852,763,763,763,763,131
20231016,094800,10248899,763,763,763,763,0
20231016,094700,10248899,763,764,764,763,11
20231016,094600,10240505,762,763,763,762,1357
20231016,094500,9206466,763,763,763,763,10
20231016,094400,9198836,764,764,764,764,20
20231016,094300,9183556,763,763,763,763,0
20231016,094200,9183556,763,763,763,763,0
20231016,094100,9183556,763,763,763,763,354
20231016,094000,8913454,764,764,764,764,0
20231016,093900,8913454,764,764,764,764,176
20231016,093800,8778990,764,764,764,764,0
20231016,093700,8778990,764,764,764,764,203
20231016,093600,8623898,764,764,764,764,1
20231016,093500,8623134,764,764,764,764,21
20231016,093400,8607090,764,764,764,764,14
20231016,093300,8596394,764,764,764,764,0
20231016,093200,8596394,764,764,764,764,0
20231016,093100,8596394,764,763,764,763,78
20231016,093000,8536879,762,762,762,762,0
20231016,092900,8536879,762,762,762,762,1000
20231016,092800,7774879,764,764,764,764,0
20231016,092700,7774879,764,764,764,764,3
20231016,092600,7772587,763,763,763,763,2
20231016,092500,7771061,763,764,764,763,1790
20231016,092400,6405161,765,765,765,765,3
20231016,092300,6402866,764,764,764,764,0
20231016,092200,6402866,764,764,764,764,250
20231016,092100,6211866,765,765,765,765,0
20231016,092000,6211866,765,765,765,765,1307
20231016,091900,5212011,764,764,764,764,0
20231016,091800,5212011,764,764,764,764,532
20231016,091700,4805563,765,765,765,765,0
20231016,091600,4805563,765,765,765,765,432
20231016,091500,4475083,765,765,765,765,0
20231016,091400,4475083,765,765,765,765,0
20231016,091300,4475083,765,765,765,765,800
20231016,091200,3863083,770,770,770,770,3
20231016,091100,3860773,772,772,772,772,0
20231016,091000,3860773,772,772,772,772,0
20231016,090900,3860773,772,772,772,772,0
20231016,090800,3860773,772,772,772,772,0
20231016,090700,3860773,772,772,772,772,0
20231016,090600,3860773,772,772,772,772,0
20231016,090500,3860773,772,771,772,771,500
20231016,090400,3475262,772,763,772,763,1064
20231016,090300,2662067,764,765,765,764,2211
20231016,090200,971653,765,765,765,765,7
20231016,090100,966298,766,767,767,766,1010
20231016,090000,191635,768,779,779,768,249