KissMeData/001000/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,183200,324669079,1656,1656,1656,1656,8949
20231023,183100,324669079,1656,1656,1656,1656,0
20231023,183000,324669079,1656,1656,1656,1656,0
20231023,182900,324669079,1656,1656,1656,1656,0
20231023,182800,324669079,1656,1656,1656,1656,0
20231023,182700,324669079,1656,1656,1656,1656,0
20231023,182600,324669079,1656,1656,1656,1656,0
20231023,182500,324669079,1656,1656,1656,1656,0
20231023,182400,324669079,1656,1656,1656,1656,0
20231023,182300,324669079,1656,1656,1656,1656,0
20231023,182200,324669079,1656,1656,1656,1656,0
20231023,182100,324669079,1656,1656,1656,1656,0
20231023,182000,324669079,1656,1656,1656,1656,0
20231023,181900,324669079,1656,1656,1656,1656,0
20231023,181800,324669079,1656,1656,1656,1656,0
20231023,181700,324669079,1656,1656,1656,1656,0
20231023,181600,324669079,1656,1656,1656,1656,0
20231023,181500,324669079,1656,1656,1656,1656,0
20231023,181400,324669079,1656,1656,1656,1656,0
20231023,181300,324669079,1656,1656,1656,1656,0
20231023,181200,324669079,1656,1656,1656,1656,0
20231023,181100,324669079,1656,1656,1656,1656,0
20231023,181000,324669079,1656,1656,1656,1656,0
20231023,180900,324669079,1656,1656,1656,1656,0
20231023,180800,324669079,1656,1656,1656,1656,0
20231023,180700,324669079,1656,1656,1656,1656,0
20231023,180600,324669079,1656,1656,1656,1656,0
20231023,180500,324669079,1656,1656,1656,1656,0
20231023,180400,324669079,1656,1656,1656,1656,0
20231023,180300,324669079,1656,1656,1656,1656,0
20231023,180200,324669079,1656,1656,1656,1656,8949
20231023,180100,324669079,1656,1656,1656,1656,0
20231023,180000,324669079,1656,1656,1656,1656,0
20231023,175900,324669079,1656,1656,1656,1656,0
20231023,175800,324669079,1656,1656,1656,1656,0
20231023,175700,324669079,1656,1656,1656,1656,0
20231023,175600,324669079,1656,1656,1656,1656,0
20231023,175500,324669079,1656,1656,1656,1656,0
20231023,175400,324669079,1656,1656,1656,1656,0
20231023,175300,324669079,1656,1656,1656,1656,0
20231023,175200,324669079,1656,1656,1656,1656,0
20231023,175100,324669079,1656,1656,1656,1656,0
20231023,175000,324669079,1656,1656,1656,1656,0
20231023,174900,324669079,1656,1656,1656,1656,0
20231023,174800,324669079,1656,1656,1656,1656,0
20231023,174700,324669079,1656,1656,1656,1656,0
20231023,174600,324669079,1656,1656,1656,1656,0
20231023,174500,324669079,1656,1656,1656,1656,0
20231023,174400,324669079,1656,1656,1656,1656,0
20231023,174300,324669079,1656,1656,1656,1656,0
20231023,174200,324669079,1656,1656,1656,1656,0
20231023,174100,324669079,1656,1656,1656,1656,0
20231023,174000,324669079,1656,1656,1656,1656,0
20231023,173900,324669079,1656,1656,1656,1656,0
20231023,173800,324669079,1656,1656,1656,1656,0
20231023,173700,324669079,1656,1656,1656,1656,0
20231023,173600,324669079,1656,1656,1656,1656,0
20231023,173500,324669079,1656,1656,1656,1656,0
20231023,173400,324669079,1656,1656,1656,1656,0
20231023,173300,324669079,1656,1656,1656,1656,0
20231023,173200,324669079,1656,1656,1656,1656,8949
20231023,173100,324669079,1656,1656,1656,1656,0
20231023,173000,324669079,1656,1656,1656,1656,0
20231023,172900,324669079,1656,1656,1656,1656,0
20231023,172800,324669079,1656,1656,1656,1656,0
20231023,172700,324669079,1656,1656,1656,1656,0
20231023,172600,324669079,1656,1656,1656,1656,0
20231023,172500,324669079,1656,1656,1656,1656,0
20231023,172400,324669079,1656,1656,1656,1656,0
20231023,172300,324669079,1656,1656,1656,1656,0
20231023,172200,324669079,1656,1656,1656,1656,0
20231023,172100,324669079,1656,1656,1656,1656,0
20231023,172000,324669079,1656,1656,1656,1656,0
20231023,171900,324669079,1656,1656,1656,1656,0
20231023,171800,324669079,1656,1656,1656,1656,0
20231023,171700,324669079,1656,1656,1656,1656,0
20231023,171600,324669079,1656,1656,1656,1656,0
20231023,171500,324669079,1656,1656,1656,1656,0
20231023,171400,324669079,1656,1656,1656,1656,0
20231023,171300,324669079,1656,1656,1656,1656,0
20231023,171200,324669079,1656,1656,1656,1656,0
20231023,171100,324669079,1656,1656,1656,1656,0
20231023,171000,324669079,1656,1656,1656,1656,0
20231023,170900,324669079,1656,1656,1656,1656,0
20231023,170800,324669079,1656,1656,1656,1656,0
20231023,170700,324669079,1656,1656,1656,1656,0
20231023,170600,324669079,1656,1656,1656,1656,0
20231023,170500,324669079,1656,1656,1656,1656,0
20231023,170400,324669079,1656,1656,1656,1656,0
20231023,170300,324669079,1656,1656,1656,1656,0
20231023,170200,324669079,1656,1656,1656,1656,8949
20231023,170100,324669079,1656,1656,1656,1656,0
20231023,170000,324669079,1656,1656,1656,1656,0
20231023,165900,324669079,1656,1656,1656,1656,0
20231023,165800,324669079,1656,1656,1656,1656,0
20231023,165700,324669079,1656,1656,1656,1656,0
20231023,165600,324669079,1656,1656,1656,1656,0
20231023,165500,324669079,1656,1656,1656,1656,0
20231023,165400,324669079,1656,1656,1656,1656,0
20231023,165300,324669079,1656,1656,1656,1656,0
20231023,165200,324669079,1656,1656,1656,1656,0
20231023,165100,324669079,1656,1656,1656,1656,0
20231023,165000,324669079,1656,1656,1656,1656,0
20231023,164900,324669079,1656,1656,1656,1656,0
20231023,164800,324669079,1656,1656,1656,1656,0
20231023,164700,324669079,1656,1656,1656,1656,0
20231023,164600,324669079,1656,1656,1656,1656,0
20231023,164500,324669079,1656,1656,1656,1656,0
20231023,164400,324669079,1656,1656,1656,1656,0
20231023,164300,324669079,1656,1656,1656,1656,0
20231023,164200,324669079,1656,1656,1656,1656,0
20231023,164100,324669079,1656,1656,1656,1656,0
20231023,164000,324669079,1656,1656,1656,1656,0
20231023,163900,324669079,1656,1656,1656,1656,0
20231023,163800,324669079,1656,1656,1656,1656,0
20231023,163700,324669079,1656,1656,1656,1656,0
20231023,163600,324669079,1656,1656,1656,1656,0
20231023,163500,324669079,1656,1656,1656,1656,0
20231023,163400,324669079,1656,1656,1656,1656,0
20231023,163300,324669079,1656,1656,1656,1656,0
20231023,163200,324669079,1656,1656,1656,1656,8949
20231023,163100,324669079,1656,1656,1656,1656,0
20231023,163000,324669079,1656,1656,1656,1656,0
20231023,162900,324669079,1656,1656,1656,1656,0
20231023,162800,324669079,1656,1656,1656,1656,0
20231023,162700,324669079,1656,1656,1656,1656,0
20231023,162600,324669079,1656,1656,1656,1656,0
20231023,162500,324669079,1656,1656,1656,1656,0
20231023,162400,324669079,1656,1656,1656,1656,0
20231023,162300,324669079,1656,1656,1656,1656,0
20231023,162200,324669079,1656,1656,1656,1656,0
20231023,162100,324669079,1656,1656,1656,1656,0
20231023,162000,324669079,1656,1656,1656,1656,0
20231023,161900,324669079,1656,1656,1656,1656,0
20231023,161800,324669079,1656,1656,1656,1656,0
20231023,161700,324669079,1656,1656,1656,1656,0
20231023,161600,324669079,1656,1656,1656,1656,0
20231023,161500,324669079,1656,1656,1656,1656,0
20231023,161400,324669079,1656,1656,1656,1656,0
20231023,161300,324669079,1656,1656,1656,1656,0
20231023,161200,324669079,1656,1656,1656,1656,0
20231023,161100,324669079,1656,1656,1656,1656,0
20231023,161000,324669079,1656,1656,1656,1656,0
20231023,160900,324669079,1656,1656,1656,1656,0
20231023,160800,324669079,1656,1656,1656,1656,0
20231023,160700,324669079,1656,1656,1656,1656,0
20231023,160600,324669079,1656,1656,1656,1656,0
20231023,160500,324669079,1656,1656,1656,1656,0
20231023,160400,324669079,1656,1656,1656,1656,0
20231023,160300,324669079,1656,1656,1656,1656,0
20231023,160200,324669079,1656,1656,1656,1656,8949
20231023,160100,324669079,1656,1656,1656,1656,0
20231023,160000,324669079,1656,1656,1656,1656,0
20231023,155900,324669079,1656,1656,1656,1656,0
20231023,155800,324669079,1656,1656,1656,1656,0
20231023,155700,324669079,1656,1656,1656,1656,0
20231023,155600,324669079,1656,1656,1656,1656,0
20231023,155500,324669079,1656,1656,1656,1656,0
20231023,155400,324669079,1656,1656,1656,1656,0
20231023,155300,324669079,1656,1656,1656,1656,0
20231023,155200,324669079,1656,1656,1656,1656,0
20231023,155100,324669079,1656,1656,1656,1656,0
20231023,155000,324669079,1656,1656,1656,1656,0
20231023,154900,324669079,1656,1656,1656,1656,0
20231023,154800,324669079,1656,1656,1656,1656,0
20231023,154700,324669079,1656,1656,1656,1656,0
20231023,154600,324669079,1656,1656,1656,1656,0
20231023,154500,324669079,1656,1656,1656,1656,0
20231023,154400,324669079,1656,1656,1656,1656,0
20231023,154300,324669079,1656,1656,1656,1656,0
20231023,154200,324669079,1656,1656,1656,1656,0
20231023,154100,324669079,1656,1656,1656,1656,0
20231023,154000,324669079,1656,1656,1656,1656,0
20231023,153900,324669079,1656,1656,1656,1656,0
20231023,153800,324669079,1656,1656,1656,1656,0
20231023,153700,324669079,1656,1656,1656,1656,0
20231023,153600,324669079,1656,1656,1656,1656,0
20231023,153500,324669079,1656,1656,1656,1656,0
20231023,153400,324669079,1656,1656,1656,1656,0
20231023,153300,324669079,1656,1656,1656,1656,0
20231023,153200,324669079,1656,1656,1656,1656,8949
20231023,153100,324669079,1656,1656,1656,1656,0
20231023,153000,324669079,1656,1656,1656,1656,8949
20231023,152900,309849535,1657,1657,1657,1657,0
20231023,152800,309849535,1657,1657,1657,1657,0
20231023,152700,309849535,1657,1657,1657,1657,0
20231023,152600,309849535,1657,1657,1657,1657,0
20231023,152500,309849535,1657,1657,1657,1657,0
20231023,152400,309849535,1657,1657,1657,1657,0
20231023,152300,309849535,1657,1657,1657,1657,0
20231023,152200,309849535,1657,1657,1657,1657,0
20231023,152100,309849535,1657,1657,1657,1657,0
20231023,152000,309849535,1657,1657,1657,1657,0
20231023,151900,309849535,1657,1657,1657,1657,4028
20231023,151800,303175139,1657,1657,1657,1657,0
20231023,151700,303175139,1657,1657,1658,1657,6339
20231023,151600,292670783,1657,1657,1657,1657,1295
20231023,151500,290524968,1658,1658,1658,1658,1119
20231023,151400,288669666,1658,1659,1659,1658,1163
20231023,151300,286740289,1660,1660,1660,1660,5
20231023,151200,286731989,1660,1660,1661,1660,3587
20231023,151100,280777568,1660,1661,1661,1660,1195
20231023,151000,278792753,1662,1662,1662,1662,280
20231023,150900,278327393,1662,1662,1662,1662,2
20231023,150800,278324069,1664,1664,1664,1664,0
20231023,150700,278324069,1664,1664,1664,1664,12
20231023,150600,278304101,1661,1661,1661,1661,0
20231023,150500,278304101,1661,1661,1661,1661,0
20231023,150400,278304101,1661,1661,1661,1661,0
20231023,150300,278304101,1661,1661,1661,1661,2239
20231023,150200,274585122,1661,1664,1664,1661,1200
20231023,150100,272591777,1666,1666,1666,1666,0
20231023,150000,272591777,1666,1666,1666,1666,0
20231023,145900,272591777,1666,1662,1666,1662,255
20231023,145800,272167747,1662,1663,1663,1662,485
20231023,145700,271361667,1662,1662,1662,1662,0
20231023,145600,271361667,1662,1662,1662,1662,0
20231023,145500,271361667,1662,1662,1662,1662,0
20231023,145400,271361667,1662,1662,1662,1662,0
20231023,145300,271361667,1662,1662,1662,1662,100
20231023,145200,271195467,1661,1665,1665,1661,417
20231023,145100,270502725,1667,1667,1667,1667,0
20231023,145000,270502725,1667,1667,1667,1667,0
20231023,144900,270502725,1667,1667,1667,1667,0
20231023,144800,270502725,1667,1667,1667,1667,100
20231023,144700,270336025,1668,1661,1668,1661,1005
20231023,144600,268660271,1660,1660,1660,1660,0
20231023,144500,268660271,1660,1660,1660,1660,0
20231023,144400,268660271,1660,1662,1662,1660,2793
20231023,144300,264021345,1662,1661,1662,1661,1048
20231023,144200,262280569,1662,1664,1664,1662,591
20231023,144100,261297370,1664,1664,1664,1664,0
20231023,144000,261297370,1664,1664,1664,1664,0
20231023,143900,261297370,1664,1664,1664,1664,0
20231023,143800,261297370,1664,1665,1665,1664,100
20231023,143700,261130963,1664,1664,1664,1664,0
20231023,143600,261130963,1664,1664,1664,1664,2
20231023,143500,261127635,1662,1662,1662,1662,0
20231023,143400,261127635,1662,1662,1662,1662,1
20231023,143300,261125973,1661,1661,1661,1661,0
20231023,143200,261125973,1661,1661,1661,1661,0
20231023,143100,261125973,1661,1661,1661,1661,0
20231023,143000,261125973,1661,1661,1661,1661,0
20231023,142900,261125973,1661,1661,1661,1661,273
20231023,142800,260672520,1661,1661,1661,1661,186
20231023,142700,260363574,1661,1664,1664,1661,1802
20231023,142600,257367888,1664,1664,1664,1664,650
20231023,142500,256286288,1664,1666,1666,1664,539
20231023,142400,255389328,1664,1664,1664,1664,0
20231023,142300,255389328,1664,1664,1664,1664,100
20231023,142200,255222928,1664,1664,1664,1664,0
20231023,142100,255222928,1664,1664,1664,1664,0
20231023,142000,255222928,1664,1664,1664,1664,9
20231023,141900,255207952,1668,1666,1668,1666,3
20231023,141800,255202951,1664,1664,1664,1664,0
20231023,141700,255202951,1664,1664,1664,1664,2
20231023,141600,255199623,1663,1663,1663,1663,1
20231023,141500,255197960,1663,1663,1663,1663,0
20231023,141400,255197960,1663,1663,1663,1663,1
20231023,141300,255196297,1663,1664,1664,1663,44
20231023,141200,255123089,1665,1665,1665,1665,1
20231023,141100,255121424,1664,1664,1664,1664,1
20231023,141000,255119760,1663,1663,1663,1663,1
20231023,140900,255118097,1663,1663,1663,1663,0
20231023,140800,255118097,1663,1663,1663,1662,659
20231023,140700,254022837,1662,1662,1662,1662,3
20231023,140600,254017851,1662,1663,1663,1662,76
20231023,140500,253891519,1662,1662,1662,1662,0
20231023,140400,253891519,1662,1665,1665,1662,659
20231023,140300,252795601,1673,1673,1673,1673,1
20231023,140200,252793928,1664,1664,1664,1664,0
20231023,140100,252793928,1664,1664,1664,1664,0
20231023,140000,252793928,1664,1664,1664,1664,0
20231023,135900,252793928,1664,1664,1664,1664,593
20231023,135800,251807176,1664,1664,1664,1664,0
20231023,135700,251807176,1664,1664,1664,1664,0
20231023,135600,251807176,1664,1664,1664,1664,269
20231023,135500,251359560,1664,1664,1664,1664,145
20231023,135400,251118280,1664,1671,1671,1661,2078
20231023,135300,247661474,1674,1674,1674,1674,0
20231023,135200,247661474,1674,1677,1677,1674,132
20231023,135100,247440493,1677,1678,1678,1677,110
20231023,135000,247256013,1680,1680,1680,1680,100
20231023,134900,247088013,1680,1689,1689,1680,312
20231023,134800,246563844,1697,1679,1700,1678,2315
20231023,134700,242668393,1680,1680,1692,1680,4227
20231023,134600,235547902,1683,1670,1683,1670,4563
20231023,134500,227898314,1662,1662,1662,1662,20
20231023,134400,227865074,1661,1661,1661,1661,0
20231023,134300,227865074,1661,1661,1661,1661,0
20231023,134200,227865074,1661,1661,1661,1661,0
20231023,134100,227865074,1661,1661,1661,1661,0
20231023,134000,227865074,1661,1670,1670,1661,710
20231023,133900,226684619,1670,1670,1670,1670,0
20231023,133800,226684619,1670,1670,1670,1670,30
20231023,133700,226634519,1662,1662,1662,1662,0
20231023,133600,226634519,1662,1663,1663,1662,70
20231023,133500,226518159,1670,1670,1670,1670,659
20231023,133400,225417629,1660,1660,1660,1660,0
20231023,133300,225417629,1660,1660,1660,1660,0
20231023,133200,225417629,1660,1660,1660,1660,0
20231023,133100,225417629,1660,1660,1660,1660,0
20231023,133000,225417629,1660,1660,1660,1660,0
20231023,132900,225417629,1660,1660,1660,1660,0
20231023,132800,225417629,1660,1660,1660,1660,0
20231023,132700,225417629,1660,1660,1660,1660,0
20231023,132600,225417629,1660,1660,1660,1660,0
20231023,132500,225417629,1660,1660,1660,1660,0
20231023,132400,225417629,1660,1660,1660,1660,1649
20231023,132300,222680289,1660,1660,1660,1660,0
20231023,132200,222680289,1660,1660,1660,1660,100
20231023,132100,222514289,1661,1661,1661,1661,400
20231023,132000,221849889,1660,1669,1670,1660,806
20231023,131900,220508810,1669,1668,1669,1661,2224
20231023,131800,216798250,1667,1667,1667,1667,0
20231023,131700,216798250,1667,1667,1667,1667,44
20231023,131600,216724902,1667,1667,1667,1667,400
20231023,131500,216058102,1661,1667,1667,1661,402
20231023,131400,215387980,1666,1666,1666,1666,43
20231023,131300,215316342,1666,1666,1666,1666,706
20231023,131200,214140146,1665,1661,1665,1661,300
20231023,131100,213640650,1660,1660,1660,1660,0
20231023,131000,213640650,1660,1660,1660,1660,0
20231023,130900,213640650,1660,1660,1660,1660,0
20231023,130800,213640650,1660,1662,1662,1660,1760
20231023,130700,210716643,1662,1662,1662,1662,1
20231023,130600,210714981,1661,1661,1661,1661,0
20231023,130500,210714981,1661,1661,1661,1661,0
20231023,130400,210714981,1661,1661,1661,1661,0
20231023,130300,210714981,1661,1661,1661,1661,125
20231023,130200,210507356,1661,1665,1665,1661,4724
20231023,130100,202660705,1663,1663,1663,1663,0
20231023,130000,202660705,1663,1663,1663,1663,14
20231023,125900,202637423,1669,1669,1669,1669,0
20231023,125800,202637423,1669,1669,1669,1669,0
20231023,125700,202637423,1669,1669,1669,1669,50
20231023,125600,202553973,1669,1669,1669,1669,0
20231023,125500,202553973,1669,1669,1669,1669,0
20231023,125400,202553973,1669,1669,1669,1669,0
20231023,125300,202553973,1669,1669,1669,1669,0
20231023,125200,202553973,1669,1669,1669,1669,42
20231023,125100,202483875,1661,1669,1669,1661,3
20231023,125000,202478884,1661,1661,1661,1661,307
20231023,124900,201968957,1661,1664,1664,1661,14
20231023,124800,201945697,1665,1665,1665,1665,0
20231023,124700,201945697,1665,1665,1665,1665,1
20231023,124600,201944032,1668,1668,1668,1668,3
20231023,124500,201939028,1670,1670,1670,1670,0
20231023,124400,201939028,1670,1671,1671,1660,67
20231023,124300,201827645,1672,1666,1672,1666,588
20231023,124200,200846048,1660,1660,1660,1660,12
20231023,124100,200826128,1658,1658,1658,1658,0
20231023,124000,200826128,1658,1658,1658,1658,0
20231023,123900,200826128,1658,1658,1658,1658,106
20231023,123800,200650380,1657,1657,1657,1657,133
20231023,123700,200429999,1656,1659,1659,1656,1839
20231023,123600,197380155,1659,1669,1669,1659,5329
20231023,123500,188517989,1668,1668,1668,1668,13
20231023,123400,188496305,1668,1669,1669,1668,350
20231023,123300,187912157,1669,1669,1669,1669,4
20231023,123200,187905481,1669,1669,1669,1669,7
20231023,123100,187893798,1669,1671,1671,1669,108
20231023,123000,187713346,1669,1668,1671,1668,55
20231023,122900,187621454,1668,1668,1668,1668,70
20231023,122800,187504694,1671,1668,1671,1668,34
20231023,122700,187447952,1668,1668,1668,1668,0
20231023,122600,187447952,1668,1668,1668,1668,41
20231023,122500,187379564,1669,1669,1669,1669,145
20231023,122400,187137559,1669,1669,1669,1669,135
20231023,122300,186912244,1670,1670,1670,1670,0
20231023,122200,186912244,1670,1670,1670,1670,0
20231023,122100,186912244,1670,1670,1670,1670,0
20231023,122000,186912244,1670,1670,1670,1670,365
20231023,121900,186302694,1672,1672,1672,1672,0
20231023,121800,186302694,1672,1672,1672,1672,0
20231023,121700,186302694,1672,1672,1672,1672,0
20231023,121600,186302694,1672,1672,1672,1672,8
20231023,121500,186289318,1672,1672,1672,1672,500
20231023,121400,185453318,1672,1673,1673,1672,669
20231023,121300,184334450,1675,1675,1675,1675,0
20231023,121200,184334450,1675,1675,1675,1675,0
20231023,121100,184334450,1675,1675,1675,1675,0
20231023,121000,184334450,1675,1675,1675,1675,0
20231023,120900,184334450,1675,1675,1675,1675,0
20231023,120800,184334450,1675,1676,1676,1675,111
20231023,120700,184148475,1675,1675,1675,1675,653
20231023,120600,183054700,1675,1675,1675,1675,0
20231023,120500,183054700,1675,1675,1675,1675,0
20231023,120400,183054700,1675,1675,1675,1675,0
20231023,120300,183054700,1675,1675,1675,1675,0
20231023,120200,183054700,1675,1675,1675,1675,50
20231023,120100,182970950,1678,1678,1678,1678,0
20231023,120000,182970950,1678,1678,1678,1678,0
20231023,115900,182970950,1678,1678,1678,1678,0
20231023,115800,182970950,1678,1678,1678,1678,75
20231023,115700,182845100,1678,1678,1678,1678,0
20231023,115600,182845100,1678,1678,1678,1678,1
20231023,115500,182843422,1678,1677,1678,1677,168
20231023,115400,182561627,1675,1675,1675,1675,297
20231023,115300,182064152,1673,1673,1673,1673,50
20231023,115200,181980502,1673,1673,1673,1673,0
20231023,115100,181980502,1673,1673,1673,1673,231
20231023,115000,181594039,1672,1672,1672,1672,1
20231023,114900,181592367,1672,1672,1672,1672,16
20231023,114800,181565615,1672,1672,1672,1672,19
20231023,114700,181533847,1672,1672,1673,1672,418
20231023,114600,180834551,1673,1673,1673,1673,102
20231023,114500,180663905,1671,1671,1671,1671,1
20231023,114400,180662234,1671,1673,1673,1671,2
20231023,114300,180658890,1673,1672,1673,1672,30
20231023,114200,180608725,1670,1670,1670,1670,0
20231023,114100,180608725,1670,1670,1670,1670,0
20231023,114000,180608725,1670,1670,1670,1670,0
20231023,113900,180608725,1670,1670,1670,1670,400
20231023,113800,179940725,1669,1669,1669,1669,0
20231023,113700,179940725,1669,1671,1671,1669,114
20231023,113600,179750411,1670,1670,1670,1670,0
20231023,113500,179750411,1670,1670,1670,1670,0
20231023,113400,179750411,1670,1670,1670,1670,64
20231023,113300,179643531,1668,1668,1668,1668,0
20231023,113200,179643531,1668,1668,1668,1668,0
20231023,113100,179643531,1668,1668,1668,1668,0
20231023,113000,179643531,1668,1669,1670,1668,3501
20231023,112900,173803427,1668,1670,1670,1668,2000
20231023,112800,170466379,1681,1681,1681,1681,70
20231023,112700,170348709,1669,1682,1682,1669,4239
20231023,112600,163255331,1682,1682,1682,1682,0
20231023,112500,163255331,1682,1682,1682,1682,0
20231023,112400,163255331,1682,1682,1682,1682,0
20231023,112300,163255331,1682,1682,1682,1682,0
20231023,112200,163255331,1682,1682,1682,1682,100
20231023,112100,163087131,1682,1682,1682,1682,10
20231023,112000,163070311,1682,1682,1682,1682,0
20231023,111900,163070311,1682,1682,1682,1682,0
20231023,111800,163070311,1682,1682,1682,1682,1
20231023,111700,163068629,1682,1680,1682,1680,997
20231023,111600,161392149,1675,1675,1675,1675,10
20231023,111500,161375399,1674,1674,1674,1674,0
20231023,111400,161375399,1674,1674,1674,1674,0
20231023,111300,161375399,1674,1674,1674,1674,0
20231023,111200,161375399,1674,1674,1674,1674,0
20231023,111100,161375399,1674,1674,1674,1674,0
20231023,111000,161375399,1674,1676,1676,1674,2720
20231023,110900,156820779,1681,1681,1681,1681,0
20231023,110800,156820779,1681,1680,1681,1680,491
20231023,110700,155995888,1680,1680,1680,1680,500
20231023,110600,155155888,1676,1676,1676,1676,46
20231023,110500,155078792,1680,1680,1680,1680,0
20231023,110400,155078792,1680,1680,1680,1680,1
20231023,110300,155077112,1676,1676,1676,1676,1
20231023,110200,155075436,1676,1676,1676,1676,1
20231023,110100,155073760,1674,1674,1674,1674,0
20231023,110000,155073760,1674,1674,1674,1674,0
20231023,105900,155073760,1674,1674,1674,1674,0
20231023,105800,155073760,1674,1674,1674,1674,0
20231023,105700,155073760,1674,1675,1675,1674,7
20231023,105600,155062041,1681,1681,1681,1681,613
20231023,105500,154031588,1681,1681,1681,1681,7
20231023,105400,154019821,1681,1681,1681,1681,59
20231023,105300,153920642,1675,1675,1675,1675,65
20231023,105200,153811767,1675,1675,1675,1675,35
20231023,105100,153753142,1675,1675,1675,1675,0
20231023,105000,153753142,1675,1675,1675,1675,0
20231023,104900,153753142,1675,1676,1676,1675,5878
20231023,104800,143907191,1677,1678,1678,1677,718
20231023,104700,142703075,1677,1677,1677,1677,0
20231023,104600,142703075,1677,1677,1677,1677,0
20231023,104500,142703075,1677,1677,1677,1677,833
20231023,104400,141306134,1677,1682,1682,1677,534
20231023,104300,140408084,1682,1682,1682,1682,0
20231023,104200,140408084,1682,1682,1682,1682,194
20231023,104100,140081776,1682,1682,1682,1682,0
20231023,104000,140081776,1682,1682,1682,1682,0
20231023,103900,140081776,1682,1682,1682,1682,305
20231023,103800,139568766,1682,1679,1682,1679,3
20231023,103700,139563726,1675,1675,1675,1675,0
20231023,103600,139563726,1675,1675,1675,1675,300
20231023,103500,139061226,1675,1675,1675,1675,0
20231023,103400,139061226,1675,1675,1675,1675,2387
20231023,103300,135063001,1674,1674,1674,1674,0
20231023,103200,135063001,1674,1674,1674,1674,0
20231023,103100,135063001,1674,1674,1674,1674,0
20231023,103000,135063001,1674,1674,1674,1674,0
20231023,102900,135063001,1674,1676,1676,1674,450
20231023,102800,134309334,1676,1676,1676,1676,0
20231023,102700,134309334,1676,1676,1676,1676,80
20231023,102600,134175254,1676,1677,1677,1676,500
20231023,102500,133336853,1677,1678,1679,1677,90
20231023,102400,133185832,1678,1678,1678,1678,0
20231023,102300,133185832,1678,1678,1678,1678,1
20231023,102200,133184154,1678,1678,1678,1678,100
20231023,102100,133016354,1678,1678,1678,1678,297
20231023,102000,132517988,1678,1678,1678,1678,435
20231023,101900,131788058,1680,1680,1680,1680,50
20231023,101800,131704058,1681,1681,1681,1681,1
20231023,101700,131702377,1683,1683,1683,1683,0
20231023,101600,131702377,1683,1683,1683,1683,0
20231023,101500,131702377,1683,1683,1683,1683,1
20231023,101400,131700694,1677,1677,1677,1677,0
20231023,101300,131700694,1677,1677,1677,1677,0
20231023,101200,131700694,1677,1677,1677,1677,598
20231023,101100,130697848,1677,1672,1677,1672,691
20231023,101000,129539935,1672,1672,1672,1670,53
20231023,100900,129451419,1671,1671,1671,1671,1
20231023,100800,129449748,1671,1671,1671,1671,0
20231023,100700,129449748,1671,1671,1671,1671,7
20231023,100600,129438051,1671,1669,1671,1669,95
20231023,100500,129279426,1669,1669,1669,1669,0
20231023,100400,129279426,1669,1669,1669,1669,313
20231023,100300,128757029,1669,1673,1673,1669,405
20231023,100200,128081080,1669,1669,1669,1669,0
20231023,100100,128081080,1669,1669,1669,1669,2
20231023,100000,128077742,1668,1668,1668,1668,0
20231023,095900,128077742,1668,1668,1668,1668,0
20231023,095800,128077742,1668,1668,1668,1668,0
20231023,095700,128077742,1668,1681,1681,1668,135
20231023,095600,127852283,1669,1671,1671,1669,4913
20231023,095500,119652276,1681,1681,1681,1681,0
20231023,095400,119652276,1681,1669,1681,1669,7
20231023,095300,119640581,1669,1674,1674,1669,215
20231023,095200,119280964,1674,1674,1674,1674,1
20231023,095100,119279290,1668,1669,1670,1668,284
20231023,095000,118805535,1668,1668,1668,1668,30
20231023,094900,118755495,1667,1667,1667,1667,31
20231023,094800,118703818,1667,1667,1667,1667,0
20231023,094700,118703818,1667,1667,1667,1667,0
20231023,094600,118703818,1667,1667,1667,1667,789
20231023,094500,117388555,1668,1670,1670,1668,2286
20231023,094400,113573039,1669,1669,1669,1669,76
20231023,094300,113446195,1674,1673,1674,1673,207
20231023,094200,113099786,1669,1669,1669,1669,12
20231023,094100,113079758,1669,1670,1674,1669,760
20231023,094000,111811027,1670,1670,1670,1670,0
20231023,093900,111811027,1670,1674,1674,1670,1004
20231023,093800,110134004,1673,1673,1673,1673,422
20231023,093700,109427998,1673,1674,1674,1673,483
20231023,093600,108619936,1674,1673,1674,1673,17
20231023,093500,108591489,1673,1670,1674,1670,116
20231023,093400,108397427,1670,1674,1674,1670,1187
20231023,093300,106413286,1673,1674,1674,1673,572
20231023,093200,105455920,1674,1674,1674,1674,90
20231023,093100,105305260,1673,1673,1673,1673,276
20231023,093000,104843512,1673,1673,1673,1673,1
20231023,092900,104841839,1681,1674,1681,1674,315
20231023,092800,104314424,1674,1674,1674,1673,252
20231023,092700,103892582,1674,1679,1679,1674,366
20231023,092600,103279768,1683,1683,1683,1683,0
20231023,092500,103279768,1683,1683,1683,1683,1
20231023,092400,103278085,1687,1689,1690,1672,811
20231023,092300,101920196,1689,1675,1689,1675,59
20231023,092200,101820559,1689,1689,1689,1689,100
20231023,092100,101651659,1689,1689,1696,1670,1105
20231023,092000,99790949,1690,1712,1712,1690,3990
20231023,091900,93003151,1712,1690,1712,1686,2502
20231023,091800,88767373,1686,1689,1690,1685,728
20231023,091700,87538626,1690,1667,1690,1667,1251
20231023,091600,85438684,1678,1671,1678,1664,9767
20231023,091500,69121420,1660,1667,1671,1660,5065
20231023,091400,60705058,1663,1677,1677,1663,3858
20231023,091300,54283174,1678,1671,1678,1671,2643
20231023,091200,49859094,1671,1672,1672,1661,325
20231023,091100,49315929,1672,1661,1672,1659,1954
20231023,091000,46064879,1659,1670,1670,1657,970
20231023,090900,44456202,1670,1681,1682,1670,2411
20231023,090800,40417413,1681,1682,1682,1674,585
20231023,090700,39435734,1677,1683,1683,1677,425
20231023,090600,38721835,1684,1677,1684,1675,1486
20231023,090500,36220830,1683,1675,1683,1674,2492
20231023,090400,32046257,1675,1685,1685,1671,4201
20231023,090300,25000844,1685,1674,1685,1674,3684
20231023,090200,18826104,1610,1610,1610,1610,0
20231023,090100,18826104,1610,1706,1706,1610,8225
20231023,090000,5210825,1705,1703,1706,1703,2979