KissMeData/001000/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,183200,12237160768,1760,1760,1760,1760,11480
20231019,183100,12237160768,1760,1760,1760,1760,0
20231019,183000,12237160768,1760,1760,1760,1760,0
20231019,182900,12237160768,1760,1760,1760,1760,0
20231019,182800,12237160768,1760,1760,1760,1760,0
20231019,182700,12237160768,1760,1760,1760,1760,0
20231019,182600,12237160768,1760,1760,1760,1760,0
20231019,182500,12237160768,1760,1760,1760,1760,0
20231019,182400,12237160768,1760,1760,1760,1760,0
20231019,182300,12237160768,1760,1760,1760,1760,0
20231019,182200,12237160768,1760,1760,1760,1760,0
20231019,182100,12237160768,1760,1760,1760,1760,0
20231019,182000,12237160768,1760,1760,1760,1760,0
20231019,181900,12237160768,1760,1760,1760,1760,0
20231019,181800,12237160768,1760,1760,1760,1760,0
20231019,181700,12237160768,1760,1760,1760,1760,0
20231019,181600,12237160768,1760,1760,1760,1760,0
20231019,181500,12237160768,1760,1760,1760,1760,0
20231019,181400,12237160768,1760,1760,1760,1760,0
20231019,181300,12237160768,1760,1760,1760,1760,0
20231019,181200,12237160768,1760,1760,1760,1760,0
20231019,181100,12237160768,1760,1760,1760,1760,0
20231019,181000,12237160768,1760,1760,1760,1760,0
20231019,180900,12237160768,1760,1760,1760,1760,0
20231019,180800,12237160768,1760,1760,1760,1760,0
20231019,180700,12237160768,1760,1760,1760,1760,0
20231019,180600,12237160768,1760,1760,1760,1760,0
20231019,180500,12237160768,1760,1760,1760,1760,0
20231019,180400,12237160768,1760,1760,1760,1760,0
20231019,180300,12237160768,1760,1760,1760,1760,0
20231019,180200,12237160768,1760,1760,1760,1760,11480
20231019,180100,12237160768,1760,1760,1760,1760,0
20231019,180000,12237160768,1760,1760,1760,1760,0
20231019,175900,12237160768,1760,1760,1760,1760,0
20231019,175800,12237160768,1760,1760,1760,1760,0
20231019,175700,12237160768,1760,1760,1760,1760,0
20231019,175600,12237160768,1760,1760,1760,1760,0
20231019,175500,12237160768,1760,1760,1760,1760,0
20231019,175400,12237160768,1760,1760,1760,1760,0
20231019,175300,12237160768,1760,1760,1760,1760,0
20231019,175200,12237160768,1760,1760,1760,1760,0
20231019,175100,12237160768,1760,1760,1760,1760,0
20231019,175000,12237160768,1760,1760,1760,1760,0
20231019,174900,12237160768,1760,1760,1760,1760,0
20231019,174800,12237160768,1760,1760,1760,1760,0
20231019,174700,12237160768,1760,1760,1760,1760,0
20231019,174600,12237160768,1760,1760,1760,1760,0
20231019,174500,12237160768,1760,1760,1760,1760,0
20231019,174400,12237160768,1760,1760,1760,1760,0
20231019,174300,12237160768,1760,1760,1760,1760,0
20231019,174200,12237160768,1760,1760,1760,1760,0
20231019,174100,12237160768,1760,1760,1760,1760,0
20231019,174000,12237160768,1760,1760,1760,1760,0
20231019,173900,12237160768,1760,1760,1760,1760,0
20231019,173800,12237160768,1760,1760,1760,1760,0
20231019,173700,12237160768,1760,1760,1760,1760,0
20231019,173600,12237160768,1760,1760,1760,1760,0
20231019,173500,12237160768,1760,1760,1760,1760,0
20231019,173400,12237160768,1760,1760,1760,1760,0
20231019,173300,12237160768,1760,1760,1760,1760,0
20231019,173200,12237160768,1760,1760,1760,1760,11480
20231019,173100,12237160768,1760,1760,1760,1760,0
20231019,173000,12237160768,1760,1760,1760,1760,0
20231019,172900,12237160768,1760,1760,1760,1760,0
20231019,172800,12237160768,1760,1760,1760,1760,0
20231019,172700,12237160768,1760,1760,1760,1760,0
20231019,172600,12237160768,1760,1760,1760,1760,0
20231019,172500,12237160768,1760,1760,1760,1760,0
20231019,172400,12237160768,1760,1760,1760,1760,0
20231019,172300,12237160768,1760,1760,1760,1760,0
20231019,172200,12237160768,1760,1760,1760,1760,0
20231019,172100,12237160768,1760,1760,1760,1760,0
20231019,172000,12237160768,1760,1760,1760,1760,0
20231019,171900,12237160768,1760,1760,1760,1760,0
20231019,171800,12237160768,1760,1760,1760,1760,0
20231019,171700,12237160768,1760,1760,1760,1760,0
20231019,171600,12237160768,1760,1760,1760,1760,0
20231019,171500,12237160768,1760,1760,1760,1760,0
20231019,171400,12237160768,1760,1760,1760,1760,0
20231019,171300,12237160768,1760,1760,1760,1760,0
20231019,171200,12237160768,1760,1760,1760,1760,0
20231019,171100,12237160768,1760,1760,1760,1760,0
20231019,171000,12237160768,1760,1760,1760,1760,0
20231019,170900,12237160768,1760,1760,1760,1760,0
20231019,170800,12237160768,1760,1760,1760,1760,0
20231019,170700,12237160768,1760,1760,1760,1760,0
20231019,170600,12237160768,1760,1760,1760,1760,0
20231019,170500,12237160768,1760,1760,1760,1760,0
20231019,170400,12237160768,1760,1760,1760,1760,0
20231019,170300,12237160768,1760,1760,1760,1760,0
20231019,170200,12237160768,1760,1760,1760,1760,11480
20231019,170100,12237160768,1760,1760,1760,1760,0
20231019,170000,12237160768,1760,1760,1760,1760,0
20231019,165900,12237160768,1760,1760,1760,1760,0
20231019,165800,12237160768,1760,1760,1760,1760,0
20231019,165700,12237160768,1760,1760,1760,1760,0
20231019,165600,12237160768,1760,1760,1760,1760,0
20231019,165500,12237160768,1760,1760,1760,1760,0
20231019,165400,12237160768,1760,1760,1760,1760,0
20231019,165300,12237160768,1760,1760,1760,1760,0
20231019,165200,12237160768,1760,1760,1760,1760,0
20231019,165100,12237160768,1760,1760,1760,1760,0
20231019,165000,12237160768,1760,1760,1760,1760,0
20231019,164900,12237160768,1760,1760,1760,1760,0
20231019,164800,12237160768,1760,1760,1760,1760,0
20231019,164700,12237160768,1760,1760,1760,1760,0
20231019,164600,12237160768,1760,1760,1760,1760,0
20231019,164500,12237160768,1760,1760,1760,1760,0
20231019,164400,12237160768,1760,1760,1760,1760,0
20231019,164300,12237160768,1760,1760,1760,1760,0
20231019,164200,12237160768,1760,1760,1760,1760,0
20231019,164100,12237160768,1760,1760,1760,1760,0
20231019,164000,12237160768,1760,1760,1760,1760,0
20231019,163900,12237160768,1760,1760,1760,1760,0
20231019,163800,12237160768,1760,1760,1760,1760,0
20231019,163700,12237160768,1760,1760,1760,1760,0
20231019,163600,12237160768,1760,1760,1760,1760,0
20231019,163500,12237160768,1760,1760,1760,1760,0
20231019,163400,12237160768,1760,1760,1760,1760,0
20231019,163300,12237160768,1760,1760,1760,1760,0
20231019,163200,12237160768,1760,1760,1760,1760,11480
20231019,163100,12237160768,1760,1760,1760,1760,0
20231019,163000,12237160768,1760,1760,1760,1760,0
20231019,162900,12237160768,1760,1760,1760,1760,0
20231019,162800,12237160768,1760,1760,1760,1760,0
20231019,162700,12237160768,1760,1760,1760,1760,0
20231019,162600,12237160768,1760,1760,1760,1760,0
20231019,162500,12237160768,1760,1760,1760,1760,0
20231019,162400,12237160768,1760,1760,1760,1760,0
20231019,162300,12237160768,1760,1760,1760,1760,0
20231019,162200,12237160768,1760,1760,1760,1760,0
20231019,162100,12237160768,1760,1760,1760,1760,0
20231019,162000,12237160768,1760,1760,1760,1760,0
20231019,161900,12237160768,1760,1760,1760,1760,0
20231019,161800,12237160768,1760,1760,1760,1760,0
20231019,161700,12237160768,1760,1760,1760,1760,0
20231019,161600,12237160768,1760,1760,1760,1760,0
20231019,161500,12237160768,1760,1760,1760,1760,0
20231019,161400,12237160768,1760,1760,1760,1760,0
20231019,161300,12237160768,1760,1760,1760,1760,0
20231019,161200,12237160768,1760,1760,1760,1760,0
20231019,161100,12237160768,1760,1760,1760,1760,0
20231019,161000,12237160768,1760,1760,1760,1760,0
20231019,160900,12237160768,1760,1760,1760,1760,0
20231019,160800,12237160768,1760,1760,1760,1760,0
20231019,160700,12237160768,1760,1760,1760,1760,0
20231019,160600,12237160768,1760,1760,1760,1760,0
20231019,160500,12237160768,1760,1760,1760,1760,0
20231019,160400,12237160768,1760,1760,1760,1760,0
20231019,160300,12237160768,1760,1760,1760,1760,0
20231019,160200,12237160768,1760,1760,1760,1760,11480
20231019,160100,12237160768,1760,1760,1760,1760,0
20231019,160000,12237160768,1760,1760,1760,1760,0
20231019,155900,12237160768,1760,1760,1760,1760,0
20231019,155800,12237160768,1760,1760,1760,1760,0
20231019,155700,12237160768,1760,1760,1760,1760,0
20231019,155600,12237160768,1760,1760,1760,1760,0
20231019,155500,12237160768,1760,1760,1760,1760,0
20231019,155400,12237160768,1760,1760,1760,1760,0
20231019,155300,12237160768,1760,1760,1760,1760,0
20231019,155200,12237160768,1760,1760,1760,1760,0
20231019,155100,12237160768,1760,1760,1760,1760,0
20231019,155000,12237160768,1760,1760,1760,1760,0
20231019,154900,12237160768,1760,1760,1760,1760,0
20231019,154800,12237160768,1760,1760,1760,1760,0
20231019,154700,12237160768,1760,1760,1760,1760,0
20231019,154600,12237160768,1760,1760,1760,1760,0
20231019,154500,12237160768,1760,1760,1760,1760,0
20231019,154400,12237160768,1760,1760,1760,1760,0
20231019,154300,12237160768,1760,1760,1760,1760,0
20231019,154200,12237160768,1760,1760,1760,1760,0
20231019,154100,12237160768,1760,1760,1760,1760,0
20231019,154000,12237160768,1760,1760,1760,1760,0
20231019,153900,12237160768,1760,1760,1760,1760,0
20231019,153800,12237160768,1760,1760,1760,1760,0
20231019,153700,12237160768,1760,1760,1760,1760,0
20231019,153600,12237160768,1760,1760,1760,1760,0
20231019,153500,12237160768,1760,1760,1760,1760,0
20231019,153400,12237160768,1760,1760,1760,1760,0
20231019,153300,12237160768,1760,1760,1760,1760,0
20231019,153200,12237160768,1760,1760,1760,1760,11480
20231019,153100,12237160768,1760,1760,1760,1760,0
20231019,153000,12237160768,1760,1760,1760,1760,11480
20231019,152900,12216955968,1762,1762,1762,1762,0
20231019,152800,12216955968,1762,1762,1762,1762,0
20231019,152700,12216955968,1762,1762,1762,1762,0
20231019,152600,12216955968,1762,1762,1762,1762,0
20231019,152500,12216955968,1762,1762,1762,1762,0
20231019,152400,12216955968,1762,1762,1762,1762,0
20231019,152300,12216955968,1762,1762,1762,1762,0
20231019,152200,12216955968,1762,1762,1762,1762,0
20231019,152100,12216955968,1762,1762,1762,1762,0
20231019,152000,12216955968,1762,1762,1762,1762,0
20231019,151900,12216955968,1762,1755,1762,1755,2059
20231019,151800,12213339847,1755,1756,1756,1755,7190
20231019,151700,12200715814,1756,1760,1760,1755,331
20231019,151600,12200134203,1760,1763,1763,1756,10617
20231019,151500,12181429673,1763,1762,1763,1762,3862
20231019,151400,12174621804,1763,1760,1763,1760,465
20231019,151300,12173803129,1763,1764,1764,1760,381
20231019,151200,12173132486,1760,1763,1764,1760,723
20231019,151100,12171857165,1763,1764,1765,1753,4100
20231019,151000,12164641279,1764,1763,1764,1753,1323
20231019,150900,12162307577,1764,1761,1764,1761,2
20231019,150800,12162304052,1752,1760,1760,1751,1015
20231019,150700,12160523214,1760,1767,1767,1760,1926
20231019,150600,12157130815,1766,1764,1766,1762,443
20231019,150500,12156349807,1763,1765,1767,1763,3930
20231019,150400,12149419885,1763,1767,1767,1763,1839
20231019,150300,12146173453,1767,1767,1768,1767,601
20231019,150200,12145111396,1767,1762,1767,1762,2549
20231019,150100,12140616100,1762,1760,1762,1760,359
20231019,150000,12139983595,1760,1760,1760,1751,6894
20231019,145900,12127850265,1760,1762,1763,1760,3401
20231019,145800,12121863724,1763,1763,1763,1754,13888
20231019,145700,12097418612,1763,1761,1765,1761,2826
20231019,145600,12092438360,1760,1763,1763,1760,284
20231019,145500,12091938158,1763,1761,1765,1761,2542
20231019,145400,12087459520,1760,1753,1762,1752,4627
20231019,145300,12079321373,1752,1760,1761,1751,2407
20231019,145200,12075096281,1760,1755,1760,1747,2032
20231019,145100,12071530911,1755,1749,1763,1749,6119
20231019,145000,12060777062,1748,1741,1748,1741,1288
20231019,144900,12058527196,1741,1744,1744,1735,151
20231019,144800,12058264623,1744,1745,1745,1744,213
20231019,144700,12057892940,1745,1739,1745,1734,4743
20231019,144600,12049648672,1739,1740,1747,1739,2155
20231019,144500,12045900194,1740,1741,1741,1740,179
20231019,144400,12045588669,1741,1741,1741,1741,239
20231019,144300,12045172570,1739,1739,1739,1739,5711
20231019,144200,12035241141,1739,1739,1739,1738,7085
20231019,144100,12022920347,1739,1740,1740,1738,1135
20231019,144000,12020946772,1738,1741,1741,1738,2525
20231019,143900,12016554061,1742,1742,1742,1742,379
20231019,143800,12015893843,1745,1742,1745,1742,585
20231019,143700,12014874221,1742,1745,1745,1742,1771
20231019,143600,12011788599,1745,1747,1756,1745,5347
20231019,143500,12002433497,1746,1745,1746,1745,583
20231019,143400,12001416043,1745,1739,1745,1739,1244
20231019,143300,11999249388,1739,1739,1739,1739,100
20231019,143200,11999075488,1737,1736,1737,1736,199
20231019,143100,11998729831,1735,1738,1738,1735,491
20231019,143000,11997877885,1735,1739,1743,1734,599
20231019,142900,11996836725,1732,1732,1732,1732,304
20231019,142800,11996310197,1731,1740,1743,1731,1886
20231019,142700,11993040798,1730,1733,1733,1730,4099
20231019,142600,11985944550,1733,1736,1743,1732,10662
20231019,142500,11967444791,1735,1749,1751,1735,12759
20231019,142400,11945221143,1750,1753,1759,1750,1354
20231019,142300,11942850322,1748,1756,1756,1748,29455
20231019,142200,11891280052,1757,1758,1759,1757,913
20231019,142100,11889675092,1767,1760,1768,1757,2120
20231019,142000,11885944102,1760,1768,1768,1757,10284
20231019,141900,11867838121,1768,1768,1768,1767,149
20231019,141800,11867574697,1765,1762,1769,1760,1961
20231019,141700,11864120032,1762,1770,1770,1760,23148
20231019,141600,11823320206,1770,1770,1770,1765,885
20231019,141500,11821757594,1770,1768,1770,1763,7649
20231019,141400,11808256444,1768,1768,1771,1767,6530
20231019,141300,11796711578,1771,1777,1777,1769,13322
20231019,141200,11773113806,1778,1785,1785,1774,4101
20231019,141100,11765827587,1785,1785,1785,1775,5530
20231019,141000,11755987284,1785,1775,1785,1775,2069
20231019,140900,11752301861,1783,1767,1783,1765,16380
20231019,140800,11723325659,1767,1769,1769,1767,7379
20231019,140700,11710274638,1770,1770,1770,1770,0
20231019,140600,11710274638,1770,1780,1780,1767,28078
20231019,140500,11660434859,1786,1783,1788,1776,5968
20231019,140400,11649805189,1788,1789,1789,1779,5389
20231019,140300,11640201940,1793,1793,1793,1787,1511
20231019,140200,11637498697,1793,1793,1794,1784,973
20231019,140100,11635756583,1793,1791,1793,1780,7120
20231019,140000,11623040610,1791,1803,1804,1791,6742
20231019,135900,11610936814,1804,1810,1810,1804,575
20231019,135800,11609898630,1810,1813,1819,1810,4529
20231019,135700,11601695652,1813,1801,1814,1801,3072
20231019,135600,11596147645,1801,1800,1804,1796,4429
20231019,135500,11588183286,1798,1802,1802,1795,6859
20231019,135400,11575845456,1801,1802,1804,1801,1953
20231019,135300,11572327653,1802,1800,1805,1800,2815
20231019,135200,11567253375,1800,1806,1806,1794,33612
20231019,135100,11506759391,1805,1805,1809,1804,1736
20231019,135000,11503625908,1802,1811,1811,1800,14754
20231019,134900,11476995169,1811,1824,1824,1811,10798
20231019,134800,11457393722,1824,1825,1832,1822,10303
20231019,134700,11438558780,1828,1824,1828,1824,393
20231019,134600,11437840952,1820,1819,1824,1817,5394
20231019,134500,11428032719,1827,1822,1827,1818,3888
20231019,134400,11420956321,1823,1824,1824,1819,255
20231019,134300,11420491757,1825,1818,1825,1817,3041
20231019,134200,11414965950,1817,1832,1832,1817,12288
20231019,134100,11392599697,1832,1828,1833,1821,13334
20231019,134000,11368296993,1828,1834,1834,1821,6698
20231019,133900,11356042270,1847,1846,1852,1830,19563
20231019,133800,11320065129,1840,1846,1850,1840,2989
20231019,133700,11314557879,1850,1853,1854,1840,5328
20231019,133600,11304709485,1853,1845,1855,1837,20591
20231019,133500,11266593079,1845,1827,1860,1827,37074
20231019,133400,11198018033,1827,1825,1831,1820,3863
20231019,133300,11190981565,1829,1822,1830,1822,8251
20231019,133200,11175885011,1822,1822,1822,1820,9164
20231019,133100,11159195310,1822,1821,1825,1821,5857
20231019,133000,11148521170,1821,1821,1827,1820,611
20231019,132900,11147408450,1826,1828,1828,1818,9334
20231019,132800,11130410869,1828,1820,1831,1816,15180
20231019,132700,11102785140,1820,1822,1834,1815,16958
20231019,132600,11071906588,1823,1823,1826,1815,24198
20231019,132500,11027897444,1823,1826,1827,1822,2708
20231019,132400,11022961709,1826,1816,1829,1815,11443
20231019,132300,11002163709,1821,1832,1832,1815,31730
20231019,132200,10944316210,1833,1846,1846,1821,37351
20231019,132100,10875886983,1846,1856,1856,1846,8501
20231019,132000,10860173057,1858,1857,1858,1849,930
20231019,131900,10858450685,1858,1858,1859,1850,609
20231019,131800,10857323102,1858,1855,1858,1851,3631
20231019,131700,10850589067,1855,1854,1858,1850,1368
20231019,131600,10848055469,1858,1857,1859,1855,5631
20231019,131500,10837606590,1857,1846,1859,1845,6063
20231019,131400,10826396249,1843,1849,1855,1842,11205
20231019,131300,10805723765,1849,1851,1855,1847,7583
20231019,131200,10791708284,1855,1859,1859,1850,3408
20231019,131100,10785393662,1860,1854,1862,1847,17638
20231019,131000,10752665599,1858,1856,1858,1847,23033
20231019,130900,10710003277,1856,1849,1858,1849,9949
20231019,130800,10691551377,1853,1855,1855,1846,18269
20231019,130700,10657773795,1855,1845,1858,1840,26248
20231019,130600,10609256534,1845,1842,1852,1840,20343
20231019,130500,10571788881,1842,1855,1859,1840,28002
20231019,130400,10520054015,1854,1870,1871,1854,13297
20231019,130300,10495318243,1871,1855,1875,1854,9134
20231019,130200,10478291777,1855,1859,1872,1855,18182
20231019,130100,10444500430,1859,1866,1869,1855,26705
20231019,130000,10394773694,1866,1893,1900,1864,35647
20231019,125900,10327859175,1888,1901,1901,1883,28622
20231019,125800,10273825518,1901,1919,1921,1881,81556
20231019,125700,10119205882,1915,1919,1927,1915,21168
20231019,125600,10078593488,1919,1922,1922,1915,27870
20231019,125500,10025156909,1922,1930,1930,1915,6267
20231019,125400,10013130693,1930,1933,1938,1912,27914
20231019,125300,9959501669,1933,1916,1970,1912,42561
20231019,125200,9876629825,1919,1947,1947,1900,82366
20231019,125100,9718908726,1947,1972,1972,1918,119319
20231019,125000,9487190793,1971,1997,2015,1971,78757
20231019,124900,9330663235,2010,1979,2015,1975,66917
20231019,124800,9197447430,1979,1983,1994,1974,69499
20231019,124700,9059434070,1976,1982,1987,1974,36998
20231019,124600,8986124179,1987,1995,2025,1982,137173
20231019,124500,8710827454,1995,1999,1999,1977,75158
20231019,124400,8561342302,1999,1997,2030,1983,226510
20231019,124300,8107590035,1996,1951,2010,1949,171008
20231019,124200,7769487689,1956,1961,1979,1938,117399
20231019,124100,7540359834,1960,1993,1993,1958,72991
20231019,124000,7396321144,1990,1999,2000,1973,117738
20231019,123900,7162124308,1999,2005,2015,1998,104310
20231019,123800,6953272068,2010,2050,2065,2000,185746
20231019,123700,6577457148,2040,1998,2075,1997,345914
20231019,123600,5879174876,1998,1967,2005,1961,212959
20231019,123500,5455860784,1968,1921,1990,1915,207593
20231019,123400,5049132383,1920,1928,1935,1920,79106
20231019,123300,4896804568,1924,1910,1938,1910,90795
20231019,123200,4722134514,1911,1888,1926,1888,88875
20231019,123100,4552099924,1888,1885,1904,1877,84977
20231019,123000,4391682515,1888,1921,1926,1880,145319
20231019,122900,4115713084,1920,1934,1948,1920,87782
20231019,122800,3946347811,1932,1957,1973,1920,135931
20231019,122700,3681454833,1960,1987,2015,1950,182954
20231019,122600,3318177674,1987,1962,1997,1962,84130
20231019,122500,3151520832,1962,1983,2010,1956,200526
20231019,122400,2753334451,1985,2005,2015,1969,276651
20231019,122300,2200562117,2010,1963,2010,1963,193432
20231019,122200,1817171837,1935,1935,1935,1935,0
20231019,122100,1817171837,1935,1864,1935,1861,84047
20231019,122000,1657177461,1864,1839,1872,1836,3646
20231019,121900,1650384739,1832,1863,1863,1832,3723
20231019,121800,1643517158,1863,1850,1880,1836,5465
20231019,121700,1633322973,1850,1841,1862,1841,2155
20231019,121600,1629334172,1833,1837,1837,1833,410
20231019,121500,1628581006,1837,1838,1838,1831,1239
20231019,121400,1626308303,1838,1860,1860,1838,2024
20231019,121300,1622572453,1864,1874,1875,1848,15859
20231019,121200,1593110228,1875,1833,1875,1828,9698
20231019,121100,1575117050,1833,1815,1833,1815,3382
20231019,121000,1568940776,1815,1822,1822,1812,2195
20231019,120900,1564954907,1839,1812,1840,1812,7277
20231019,120800,1551620900,1810,1825,1825,1810,3529
20231019,120700,1545215022,1825,1813,1826,1813,641
20231019,120600,1544047589,1813,1812,1821,1811,854
20231019,120500,1542499380,1821,1821,1821,1808,8420
20231019,120400,1527223172,1821,1821,1829,1821,1761
20231019,120300,1524015539,1824,1829,1829,1820,10222
20231019,120200,1505376712,1830,1853,1853,1830,6697
20231019,120100,1493097760,1837,1849,1850,1831,9643
20231019,120000,1475377291,1850,1864,1890,1850,26445
20231019,115900,1425889907,1864,1863,1876,1862,4498
20231019,115800,1417482619,1863,1860,1878,1860,17797
20231019,115700,1384271980,1870,1865,1892,1860,44124
20231019,115600,1301763691,1866,1836,1892,1832,44274
20231019,115500,1219333001,1837,1831,1842,1826,1448
20231019,115400,1216680644,1831,1835,1842,1821,5773
20231019,115300,1206075402,1835,1823,1839,1817,4534
20231019,115200,1197780165,1816,1817,1817,1811,4222
20231019,115100,1190120499,1818,1830,1830,1818,7091
20231019,115000,1177213612,1820,1835,1849,1819,10207
20231019,114900,1158562940,1832,1835,1841,1825,7653
20231019,114800,1144545426,1829,1864,1877,1829,30571
20231019,114700,1087840678,1864,1855,1864,1841,9837
20231019,114600,1069682354,1859,1863,1868,1835,29650
20231019,114500,1014820981,1859,1903,1909,1852,34494
20231019,114400,950246498,1910,1835,1919,1834,102771
20231019,114300,756856154,1836,1815,1852,1815,10965
20231019,114200,736838308,1816,1857,1857,1805,44701
20231019,114100,655344435,1857,1882,1890,1830,47965
20231019,114000,566279948,1890,1880,1901,1863,69148
20231019,113900,435798410,1880,1912,1913,1860,68047
20231019,113800,307877677,1913,1857,1920,1834,110239
20231019,113700,99489747,1864,1792,1868,1792,17949
20231019,113600,66348089,1788,1791,1807,1788,4083
20231019,113500,59031513,1792,1761,1808,1761,8813
20231019,113400,43213434,1760,1760,1760,1760,173
20231019,113300,42908954,1760,1758,1760,1758,358
20231019,113200,42279063,1758,1754,1758,1754,320
20231019,113100,41716939,1752,1752,1752,1752,1
20231019,113000,41715187,1752,1752,1752,1752,0
20231019,112900,41715187,1752,1752,1752,1752,1
20231019,112800,41713435,1745,1745,1745,1745,0
20231019,112700,41713435,1745,1745,1745,1745,0
20231019,112600,41713435,1745,1745,1745,1745,0
20231019,112500,41713435,1745,1746,1746,1745,3
20231019,112400,41708199,1757,1757,1757,1757,0
20231019,112300,41708199,1757,1757,1757,1757,0
20231019,112200,41708199,1757,1757,1757,1757,0
20231019,112100,41708199,1757,1757,1757,1757,0
20231019,112000,41708199,1757,1757,1757,1757,0
20231019,111900,41708199,1757,1757,1757,1757,0
20231019,111800,41708199,1757,1757,1758,1757,14
20231019,111700,41683600,1757,1757,1757,1757,0
20231019,111600,41683600,1757,1757,1757,1757,15
20231019,111500,41657245,1757,1757,1757,1757,13
20231019,111400,41634404,1757,1755,1757,1755,339
20231019,111300,41039019,1745,1755,1756,1745,13
20231019,111200,41016213,1756,1753,1756,1753,20
20231019,111100,40981144,1752,1752,1752,1752,106
20231019,111000,40795432,1751,1749,1751,1749,175
20231019,110900,40489297,1748,1745,1749,1745,164
20231019,110800,40202735,1745,1743,1745,1743,427
20231019,110700,39458463,1743,1743,1743,1743,0
20231019,110600,39458463,1743,1743,1743,1743,308
20231019,110500,38921619,1743,1743,1743,1743,0
20231019,110400,38921619,1743,1743,1743,1743,0
20231019,110300,38921619,1743,1743,1743,1743,0
20231019,110200,38921619,1743,1743,1743,1743,1
20231019,110100,38919876,1743,1743,1743,1743,0
20231019,110000,38919876,1743,1743,1743,1743,0
20231019,105900,38919876,1743,1743,1743,1743,0
20231019,105800,38919876,1743,1743,1743,1743,0
20231019,105700,38919876,1743,1743,1743,1743,0
20231019,105600,38919876,1743,1743,1743,1743,0
20231019,105500,38919876,1743,1743,1743,1743,0
20231019,105400,38919876,1743,1743,1743,1743,2
20231019,105300,38916390,1743,1743,1743,1743,0
20231019,105200,38916390,1743,1743,1743,1743,0
20231019,105100,38916390,1743,1743,1743,1743,0
20231019,105000,38916390,1743,1743,1743,1743,0
20231019,104900,38916390,1743,1743,1743,1743,50
20231019,104800,38829240,1743,1743,1743,1743,1
20231019,104700,38827497,1736,1736,1736,1736,0
20231019,104600,38827497,1736,1741,1741,1736,734
20231019,104500,37550403,1737,1737,1737,1737,0
20231019,104400,37550403,1737,1737,1737,1737,0
20231019,104300,37550403,1737,1737,1737,1737,0
20231019,104200,37550403,1737,1737,1737,1737,206
20231019,104100,37192581,1738,1738,1738,1738,73
20231019,104000,37065707,1741,1741,1741,1741,0
20231019,103900,37065707,1741,1741,1741,1741,2
20231019,103800,37062225,1738,1738,1738,1738,0
20231019,103700,37062225,1738,1739,1739,1738,104
20231019,103600,36881469,1738,1738,1738,1738,0
20231019,103500,36881469,1738,1738,1738,1738,0
20231019,103400,36881469,1738,1738,1738,1738,30
20231019,103300,36829329,1738,1739,1739,1738,500
20231019,103200,35960228,1741,1741,1741,1741,1
20231019,103100,35958487,1743,1743,1743,1743,0
20231019,103000,35958487,1743,1743,1743,1743,0
20231019,102900,35958487,1743,1743,1743,1743,0
20231019,102800,35958487,1743,1743,1743,1743,1
20231019,102700,35956744,1738,1738,1738,1738,617
20231019,102600,34884398,1738,1738,1738,1738,0
20231019,102500,34884398,1738,1739,1739,1738,83
20231019,102400,34740143,1738,1741,1741,1738,30
20231019,102300,34687998,1738,1739,1739,1738,100
20231019,102200,34514197,1738,1738,1738,1738,0
20231019,102100,34514197,1738,1738,1738,1738,0
20231019,102000,34514197,1738,1738,1738,1738,0
20231019,101900,34514197,1738,1739,1739,1738,105
20231019,101800,34331607,1738,1738,1738,1738,0
20231019,101700,34331607,1738,1738,1738,1738,0
20231019,101600,34331607,1738,1738,1738,1738,0
20231019,101500,34331607,1738,1738,1738,1738,0
20231019,101400,34331607,1738,1738,1738,1738,50
20231019,101300,34244707,1738,1738,1738,1738,100
20231019,101200,34070907,1754,1740,1755,1737,721
20231019,101100,32818149,1757,1757,1757,1757,0
20231019,101000,32818149,1757,1757,1757,1757,1055
20231019,100900,30964514,1758,1752,1758,1752,307
20231019,100800,30425114,1736,1736,1736,1736,6
20231019,100700,30414698,1752,1752,1752,1752,1
20231019,100600,30412946,1752,1752,1752,1752,0
20231019,100500,30412946,1752,1752,1752,1752,0
20231019,100400,30412946,1752,1752,1752,1752,1
20231019,100300,30411194,1736,1736,1736,1736,0
20231019,100200,30411194,1736,1736,1736,1736,0
20231019,100100,30411194,1736,1736,1736,1736,0
20231019,100000,30411194,1736,1736,1736,1736,1
20231019,095900,30409458,1752,1752,1752,1752,0
20231019,095800,30409458,1752,1752,1752,1752,0
20231019,095700,30409458,1752,1752,1752,1752,1
20231019,095600,30407706,1737,1756,1756,1737,1501
20231019,095500,27799646,1740,1740,1740,1740,0
20231019,095400,27799646,1740,1740,1740,1740,0
20231019,095300,27799646,1740,1740,1740,1740,0
20231019,095200,27799646,1740,1740,1740,1740,0
20231019,095100,27799646,1740,1740,1740,1740,0
20231019,095000,27799646,1740,1740,1740,1740,0
20231019,094900,27799646,1740,1740,1740,1740,1
20231019,094800,27797906,1740,1740,1740,1740,1050
20231019,094700,25970906,1740,1740,1740,1740,0
20231019,094600,25970906,1740,1740,1740,1740,100
20231019,094500,25796906,1740,1740,1740,1740,1000
20231019,094400,24056906,1740,1740,1740,1740,0
20231019,094300,24056906,1740,1746,1746,1740,267
20231019,094200,23590745,1746,1746,1746,1746,0
20231019,094100,23590745,1746,1746,1746,1746,0
20231019,094000,23590745,1746,1747,1747,1746,286
20231019,093900,23091341,1747,1747,1747,1747,330
20231019,093800,22514831,1764,1764,1764,1764,0
20231019,093700,22514831,1764,1764,1764,1764,100
20231019,093600,22338431,1765,1754,1765,1754,651
20231019,093500,21196010,1754,1754,1754,1754,1516
20231019,093400,18536946,1755,1752,1755,1752,199
20231019,093300,18188262,1752,1734,1752,1734,181
20231019,093200,17874250,1734,1734,1734,1734,189
20231019,093100,17546524,1734,1733,1734,1733,3
20231019,093000,17541324,1733,1733,1733,1733,0
20231019,092900,17541324,1733,1733,1733,1733,498
20231019,092800,16678290,1734,1733,1734,1733,3
20231019,092700,16673089,1733,1724,1733,1724,2011
20231019,092600,13192526,1724,1724,1724,1724,0
20231019,092500,13192526,1724,1724,1724,1724,0
20231019,092400,13192526,1724,1734,1734,1724,559
20231019,092300,12228220,1725,1724,1725,1724,520
20231019,092200,11331720,1724,1723,1724,1723,585
20231019,092100,10323530,1721,1735,1735,1721,1245
20231019,092000,8172876,1736,1736,1736,1736,0
20231019,091900,8172876,1736,1736,1736,1736,0
20231019,091800,8172876,1736,1736,1736,1736,0
20231019,091700,8172876,1736,1736,1736,1736,0
20231019,091600,8172876,1736,1736,1736,1736,5
20231019,091500,8164196,1737,1737,1737,1736,40
20231019,091400,8094726,1736,1735,1736,1735,22
20231019,091300,8056546,1737,1740,1740,1737,7
20231019,091200,8044369,1741,1741,1741,1741,20
20231019,091100,8009549,1755,1755,1755,1755,50
20231019,091000,7921799,1740,1740,1740,1740,0
20231019,090900,7921799,1740,1740,1740,1740,370
20231019,090800,7277999,1740,1750,1750,1740,181
20231019,090700,6961841,1750,1751,1751,1750,90
20231019,090600,6804300,1763,1762,1763,1762,90
20231019,090500,6645640,1764,1764,1764,1764,0
20231019,090400,6645640,1764,1764,1764,1764,0
20231019,090300,6645640,1764,1761,1765,1761,250
20231019,090200,6204550,1761,1761,1761,1761,50
20231019,090100,6116500,1762,1760,1762,1760,3402
20231019,090000,128480,1760,1760,1760,1760,73