KissMeData/011420/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,185100,106603512,1664,1664,1664,1664,1441
20231019,185000,106603512,1664,1664,1664,1664,0
20231019,184900,106603512,1664,1664,1664,1664,0
20231019,184800,106603512,1664,1664,1664,1664,0
20231019,184700,106603512,1664,1664,1664,1664,0
20231019,184600,106603512,1664,1664,1664,1664,0
20231019,184500,106603512,1664,1664,1664,1664,0
20231019,184400,106603512,1664,1664,1664,1664,0
20231019,184300,106603512,1664,1664,1664,1664,0
20231019,184200,106603512,1664,1664,1664,1664,0
20231019,184100,106603512,1664,1664,1664,1664,0
20231019,184000,106603512,1664,1664,1664,1664,0
20231019,183900,106603512,1664,1664,1664,1664,0
20231019,183800,106603512,1664,1664,1664,1664,0
20231019,183700,106603512,1664,1664,1664,1664,0
20231019,183600,106603512,1664,1664,1664,1664,0
20231019,183500,106603512,1664,1664,1664,1664,0
20231019,183400,106603512,1664,1664,1664,1664,0
20231019,183300,106603512,1664,1664,1664,1664,0
20231019,183200,106603512,1664,1664,1664,1664,0
20231019,183100,106603512,1664,1664,1664,1664,0
20231019,183000,106603512,1664,1664,1664,1664,0
20231019,182900,106603512,1664,1664,1664,1664,0
20231019,182800,106603512,1664,1664,1664,1664,0
20231019,182700,106603512,1664,1664,1664,1664,0
20231019,182600,106603512,1664,1664,1664,1664,0
20231019,182500,106603512,1664,1664,1664,1664,0
20231019,182400,106603512,1664,1664,1664,1664,0
20231019,182300,106603512,1664,1664,1664,1664,0
20231019,182200,106603512,1664,1664,1664,1664,0
20231019,182100,106603512,1664,1664,1664,1664,1441
20231019,182000,106603512,1664,1664,1664,1664,0
20231019,181900,106603512,1664,1664,1664,1664,0
20231019,181800,106603512,1664,1664,1664,1664,0
20231019,181700,106603512,1664,1664,1664,1664,0
20231019,181600,106603512,1664,1664,1664,1664,0
20231019,181500,106603512,1664,1664,1664,1664,0
20231019,181400,106603512,1664,1664,1664,1664,0
20231019,181300,106603512,1664,1664,1664,1664,0
20231019,181200,106603512,1664,1664,1664,1664,0
20231019,181100,106603512,1664,1664,1664,1664,0
20231019,181000,106603512,1664,1664,1664,1664,0
20231019,180900,106603512,1664,1664,1664,1664,0
20231019,180800,106603512,1664,1664,1664,1664,0
20231019,180700,106603512,1664,1664,1664,1664,0
20231019,180600,106603512,1664,1664,1664,1664,0
20231019,180500,106603512,1664,1664,1664,1664,0
20231019,180400,106603512,1664,1664,1664,1664,0
20231019,180300,106603512,1664,1664,1664,1664,0
20231019,180200,106603512,1664,1664,1664,1664,0
20231019,180100,106603512,1664,1664,1664,1664,0
20231019,180000,106603512,1664,1664,1664,1664,0
20231019,175900,106603512,1664,1664,1664,1664,0
20231019,175800,106603512,1664,1664,1664,1664,0
20231019,175700,106603512,1664,1664,1664,1664,0
20231019,175600,106603512,1664,1664,1664,1664,0
20231019,175500,106603512,1664,1664,1664,1664,0
20231019,175400,106603512,1664,1664,1664,1664,0
20231019,175300,106603512,1664,1664,1664,1664,0
20231019,175200,106603512,1664,1664,1664,1664,0
20231019,175100,106603512,1664,1664,1664,1664,1441
20231019,175000,106603512,1664,1664,1664,1664,0
20231019,174900,106603512,1664,1664,1664,1664,0
20231019,174800,106603512,1664,1664,1664,1664,0
20231019,174700,106603512,1664,1664,1664,1664,0
20231019,174600,106603512,1664,1664,1664,1664,0
20231019,174500,106603512,1664,1664,1664,1664,0
20231019,174400,106603512,1664,1664,1664,1664,0
20231019,174300,106603512,1664,1664,1664,1664,0
20231019,174200,106603512,1664,1664,1664,1664,0
20231019,174100,106603512,1664,1664,1664,1664,0
20231019,174000,106603512,1664,1664,1664,1664,0
20231019,173900,106603512,1664,1664,1664,1664,0
20231019,173800,106603512,1664,1664,1664,1664,0
20231019,173700,106603512,1664,1664,1664,1664,0
20231019,173600,106603512,1664,1664,1664,1664,0
20231019,173500,106603512,1664,1664,1664,1664,0
20231019,173400,106603512,1664,1664,1664,1664,0
20231019,173300,106603512,1664,1664,1664,1664,0
20231019,173200,106603512,1664,1664,1664,1664,0
20231019,173100,106603512,1664,1664,1664,1664,0
20231019,173000,106603512,1664,1664,1664,1664,0
20231019,172900,106603512,1664,1664,1664,1664,0
20231019,172800,106603512,1664,1664,1664,1664,0
20231019,172700,106603512,1664,1664,1664,1664,0
20231019,172600,106603512,1664,1664,1664,1664,0
20231019,172500,106603512,1664,1664,1664,1664,0
20231019,172400,106603512,1664,1664,1664,1664,0
20231019,172300,106603512,1664,1664,1664,1664,0
20231019,172200,106603512,1664,1664,1664,1664,0
20231019,172100,106603512,1664,1664,1664,1664,1441
20231019,172000,106603512,1664,1664,1664,1664,0
20231019,171900,106603512,1664,1664,1664,1664,0
20231019,171800,106603512,1664,1664,1664,1664,0
20231019,171700,106603512,1664,1664,1664,1664,0
20231019,171600,106603512,1664,1664,1664,1664,0
20231019,171500,106603512,1664,1664,1664,1664,0
20231019,171400,106603512,1664,1664,1664,1664,0
20231019,171300,106603512,1664,1664,1664,1664,0
20231019,171200,106603512,1664,1664,1664,1664,0
20231019,171100,106603512,1664,1664,1664,1664,0
20231019,171000,106603512,1664,1664,1664,1664,0
20231019,170900,106603512,1664,1664,1664,1664,0
20231019,170800,106603512,1664,1664,1664,1664,0
20231019,170700,106603512,1664,1664,1664,1664,0
20231019,170600,106603512,1664,1664,1664,1664,0
20231019,170500,106603512,1664,1664,1664,1664,0
20231019,170400,106603512,1664,1664,1664,1664,0
20231019,170300,106603512,1664,1664,1664,1664,0
20231019,170200,106603512,1664,1664,1664,1664,0
20231019,170100,106603512,1664,1664,1664,1664,0
20231019,170000,106603512,1664,1664,1664,1664,0
20231019,165900,106603512,1664,1664,1664,1664,0
20231019,165800,106603512,1664,1664,1664,1664,0
20231019,165700,106603512,1664,1664,1664,1664,0
20231019,165600,106603512,1664,1664,1664,1664,0
20231019,165500,106603512,1664,1664,1664,1664,0
20231019,165400,106603512,1664,1664,1664,1664,0
20231019,165300,106603512,1664,1664,1664,1664,0
20231019,165200,106603512,1664,1664,1664,1664,0
20231019,165100,106603512,1664,1664,1664,1664,1441
20231019,165000,106603512,1664,1664,1664,1664,0
20231019,164900,106603512,1664,1664,1664,1664,0
20231019,164800,106603512,1664,1664,1664,1664,0
20231019,164700,106603512,1664,1664,1664,1664,0
20231019,164600,106603512,1664,1664,1664,1664,0
20231019,164500,106603512,1664,1664,1664,1664,0
20231019,164400,106603512,1664,1664,1664,1664,0
20231019,164300,106603512,1664,1664,1664,1664,0
20231019,164200,106603512,1664,1664,1664,1664,0
20231019,164100,106603512,1664,1664,1664,1664,0
20231019,164000,106603512,1664,1664,1664,1664,0
20231019,163900,106603512,1664,1664,1664,1664,0
20231019,163800,106603512,1664,1664,1664,1664,0
20231019,163700,106603512,1664,1664,1664,1664,0
20231019,163600,106603512,1664,1664,1664,1664,0
20231019,163500,106603512,1664,1664,1664,1664,0
20231019,163400,106603512,1664,1664,1664,1664,0
20231019,163300,106603512,1664,1664,1664,1664,0
20231019,163200,106603512,1664,1664,1664,1664,0
20231019,163100,106603512,1664,1664,1664,1664,0
20231019,163000,106603512,1664,1664,1664,1664,0
20231019,162900,106603512,1664,1664,1664,1664,0
20231019,162800,106603512,1664,1664,1664,1664,0
20231019,162700,106603512,1664,1664,1664,1664,0
20231019,162600,106603512,1664,1664,1664,1664,0
20231019,162500,106603512,1664,1664,1664,1664,0
20231019,162400,106603512,1664,1664,1664,1664,0
20231019,162300,106603512,1664,1664,1664,1664,0
20231019,162200,106603512,1664,1664,1664,1664,0
20231019,162100,106603512,1664,1664,1664,1664,1441
20231019,162000,106603512,1664,1664,1664,1664,0
20231019,161900,106603512,1664,1664,1664,1664,0
20231019,161800,106603512,1664,1664,1664,1664,0
20231019,161700,106603512,1664,1664,1664,1664,0
20231019,161600,106603512,1664,1664,1664,1664,0
20231019,161500,106603512,1664,1664,1664,1664,0
20231019,161400,106603512,1664,1664,1664,1664,0
20231019,161300,106603512,1664,1664,1664,1664,0
20231019,161200,106603512,1664,1664,1664,1664,0
20231019,161100,106603512,1664,1664,1664,1664,0
20231019,161000,106603512,1664,1664,1664,1664,0
20231019,160900,106603512,1664,1664,1664,1664,0
20231019,160800,106603512,1664,1664,1664,1664,0
20231019,160700,106603512,1664,1664,1664,1664,0
20231019,160600,106603512,1664,1664,1664,1664,0
20231019,160500,106603512,1664,1664,1664,1664,0
20231019,160400,106603512,1664,1664,1664,1664,0
20231019,160300,106603512,1664,1664,1664,1664,0
20231019,160200,106603512,1664,1664,1664,1664,0
20231019,160100,106603512,1664,1664,1664,1664,0
20231019,160000,106603512,1664,1664,1664,1664,0
20231019,155900,106603512,1664,1664,1664,1664,0
20231019,155800,106603512,1664,1664,1664,1664,0
20231019,155700,106603512,1664,1664,1664,1664,0
20231019,155600,106603512,1664,1664,1664,1664,0
20231019,155500,106603512,1664,1664,1664,1664,0
20231019,155400,106603512,1664,1664,1664,1664,0
20231019,155300,106603512,1664,1664,1664,1664,0
20231019,155200,106603512,1664,1664,1664,1664,0
20231019,155100,106603512,1664,1664,1664,1664,1441
20231019,155000,106603512,1664,1664,1664,1664,0
20231019,154900,106603512,1664,1664,1664,1664,0
20231019,154800,106603512,1664,1664,1664,1664,0
20231019,154700,106603512,1664,1664,1664,1664,0
20231019,154600,106603512,1664,1664,1664,1664,0
20231019,154500,106603512,1664,1664,1664,1664,0
20231019,154400,106603512,1664,1664,1664,1664,0
20231019,154300,106603512,1664,1664,1664,1664,0
20231019,154200,106603512,1664,1664,1664,1664,0
20231019,154100,106603512,1664,1664,1664,1664,0
20231019,154000,106603512,1664,1664,1664,1664,0
20231019,153900,106603512,1664,1664,1664,1664,0
20231019,153800,106603512,1664,1664,1664,1664,0
20231019,153700,106603512,1664,1664,1664,1664,0
20231019,153600,106603512,1664,1664,1664,1664,0
20231019,153500,106603512,1664,1664,1664,1664,0
20231019,153400,106603512,1664,1664,1664,1664,0
20231019,153300,106603512,1664,1664,1664,1664,0
20231019,153200,106603512,1664,1664,1664,1664,0
20231019,153100,106603512,1664,1664,1664,1664,0
20231019,153000,106603512,1664,1664,1664,1664,1441
20231019,152900,104205688,1670,1670,1670,1670,0
20231019,152800,104205688,1670,1670,1670,1670,0
20231019,152700,104205688,1670,1670,1670,1670,0
20231019,152600,104205688,1670,1670,1670,1670,0
20231019,152500,104205688,1670,1670,1670,1670,0
20231019,152400,104205688,1670,1670,1670,1670,0
20231019,152300,104205688,1670,1670,1670,1670,0
20231019,152200,104205688,1670,1670,1670,1670,0
20231019,152100,104205688,1670,1670,1670,1670,0
20231019,152000,104205688,1670,1670,1670,1670,0
20231019,151900,104205688,1670,1670,1670,1670,61
20231019,151800,104103818,1665,1672,1672,1665,20
20231019,151700,104070511,1665,1665,1665,1665,49
20231019,151600,103988926,1673,1673,1673,1673,9
20231019,151500,103973869,1673,1665,1673,1665,943
20231019,151400,102403407,1665,1665,1665,1665,56
20231019,151300,102310167,1674,1674,1674,1674,0
20231019,151200,102310167,1674,1674,1674,1674,0
20231019,151100,102310167,1674,1674,1674,1674,1
20231019,151000,102308493,1668,1674,1674,1668,53
20231019,150900,102220074,1674,1674,1674,1674,1
20231019,150800,102218400,1668,1668,1668,1668,0
20231019,150700,102218400,1668,1668,1668,1668,4
20231019,150600,102211728,1664,1674,1674,1664,252
20231019,150500,101792198,1666,1666,1666,1666,434
20231019,150400,101069154,1666,1666,1666,1666,0
20231019,150300,101069154,1666,1666,1666,1666,1
20231019,150200,101067488,1666,1666,1666,1665,816
20231019,150100,99708347,1666,1665,1666,1665,557
20231019,150000,98780440,1666,1665,1666,1665,301
20231019,145900,98279274,1666,1666,1666,1666,4
20231019,145800,98272610,1666,1666,1666,1666,1
20231019,145700,98270944,1666,1666,1666,1666,24
20231019,145600,98230960,1666,1665,1666,1665,71
20231019,145500,98112737,1666,1666,1666,1666,0
20231019,145400,98112737,1666,1666,1666,1666,104
20231019,145300,97939473,1666,1666,1666,1666,4
20231019,145200,97932809,1666,1666,1666,1666,18
20231019,145100,97902821,1666,1666,1666,1666,36
20231019,145000,97842845,1666,1667,1667,1666,425
20231019,144900,97134782,1667,1667,1667,1667,0
20231019,144800,97134782,1667,1667,1667,1667,0
20231019,144700,97134782,1667,1667,1667,1667,350
20231019,144600,96551332,1667,1667,1667,1667,0
20231019,144500,96551332,1667,1667,1667,1667,0
20231019,144400,96551332,1667,1667,1667,1667,0
20231019,144300,96551332,1667,1667,1667,1667,0
20231019,144200,96551332,1667,1667,1667,1667,0
20231019,144100,96551332,1667,1667,1667,1667,0
20231019,144000,96551332,1667,1668,1668,1667,1800
20231019,143900,93550245,1678,1678,1678,1678,0
20231019,143800,93550245,1678,1675,1678,1675,500
20231019,143700,92711828,1668,1668,1668,1668,112
20231019,143600,92525012,1668,1668,1668,1668,1
20231019,143500,92523344,1668,1668,1668,1668,158
20231019,143400,92259800,1667,1668,1668,1667,65
20231019,143300,92151400,1668,1668,1668,1668,0
20231019,143200,92151400,1668,1668,1668,1668,0
20231019,143100,92151400,1668,1668,1668,1668,0
20231019,143000,92151400,1668,1668,1668,1668,0
20231019,142900,92151400,1668,1668,1668,1668,65
20231019,142800,92042980,1670,1670,1670,1670,10
20231019,142700,92026280,1670,1671,1671,1670,6
20231019,142600,92016259,1670,1670,1670,1670,0
20231019,142500,92016259,1670,1671,1671,1670,1000
20231019,142400,90345819,1671,1671,1671,1671,0
20231019,142300,90345819,1671,1671,1671,1671,0
20231019,142200,90345819,1671,1671,1671,1671,0
20231019,142100,90345819,1671,1671,1671,1671,0
20231019,142000,90345819,1671,1671,1671,1671,0
20231019,141900,90345819,1671,1671,1671,1671,10
20231019,141800,90329109,1679,1679,1679,1679,1
20231019,141700,90327430,1670,1670,1670,1670,0
20231019,141600,90327430,1670,1670,1670,1670,0
20231019,141500,90327430,1670,1670,1670,1670,0
20231019,141400,90327430,1670,1670,1670,1670,0
20231019,141300,90327430,1670,1670,1670,1670,235
20231019,141200,89934980,1680,1680,1680,1680,0
20231019,141100,89934980,1680,1680,1680,1680,0
20231019,141000,89934980,1680,1680,1680,1680,0
20231019,140900,89934980,1680,1680,1680,1680,0
20231019,140800,89934980,1680,1679,1680,1679,90
20231019,140700,89783797,1680,1680,1680,1680,0
20231019,140600,89783797,1680,1680,1680,1680,0
20231019,140500,89783797,1680,1680,1680,1680,0
20231019,140400,89783797,1680,1680,1680,1680,0
20231019,140300,89783797,1680,1680,1680,1680,1
20231019,140200,89782117,1679,1679,1679,1679,1044
20231019,140100,88029241,1679,1679,1679,1679,0
20231019,140000,88029241,1679,1679,1679,1679,0
20231019,135900,88029241,1679,1679,1679,1679,0
20231019,135800,88029241,1679,1679,1679,1679,0
20231019,135700,88029241,1679,1679,1679,1679,0
20231019,135600,88029241,1679,1677,1679,1677,230
20231019,135500,87643195,1671,1671,1671,1671,0
20231019,135400,87643195,1671,1671,1671,1671,0
20231019,135300,87643195,1671,1671,1671,1671,10
20231019,135200,87626485,1670,1670,1670,1670,0
20231019,135100,87626485,1670,1670,1670,1670,0
20231019,135000,87626485,1670,1670,1670,1670,9
20231019,134900,87611455,1670,1670,1670,1670,1
20231019,134800,87609785,1666,1666,1666,1666,0
20231019,134700,87609785,1666,1666,1666,1666,0
20231019,134600,87609785,1666,1666,1666,1666,0
20231019,134500,87609785,1666,1666,1666,1666,0
20231019,134400,87609785,1666,1666,1666,1666,0
20231019,134300,87609785,1666,1666,1666,1666,0
20231019,134200,87609785,1666,1666,1666,1666,598
20231019,134100,86613517,1666,1666,1666,1666,505
20231019,134000,85772187,1666,1666,1666,1666,221
20231019,133900,85404001,1666,1666,1666,1666,27
20231019,133800,85359019,1665,1665,1665,1665,0
20231019,133700,85359019,1665,1669,1669,1665,1396
20231019,133600,83032620,1670,1670,1670,1670,0
20231019,133500,83032620,1670,1670,1670,1670,43
20231019,133400,82960810,1671,1671,1671,1671,12
20231019,133300,82940758,1671,1671,1671,1671,400
20231019,133200,82272358,1671,1671,1671,1671,0
20231019,133100,82272358,1671,1671,1671,1671,11
20231019,133000,82253977,1669,1669,1669,1669,0
20231019,132900,82253977,1669,1669,1669,1669,578
20231019,132800,81289295,1669,1669,1669,1669,108
20231019,132700,81109043,1669,1669,1669,1669,418
20231019,132600,80411401,1669,1669,1669,1669,0
20231019,132500,80411401,1669,1669,1669,1669,0
20231019,132400,80411401,1669,1669,1669,1669,0
20231019,132300,80411401,1669,1669,1669,1669,0
20231019,132200,80411401,1669,1669,1669,1669,0
20231019,132100,80411401,1669,1669,1669,1669,8
20231019,132000,80398049,1669,1669,1669,1669,295
20231019,131900,79905694,1669,1669,1669,1669,0
20231019,131800,79905694,1669,1669,1669,1669,18
20231019,131700,79875652,1669,1669,1669,1669,4004
20231019,131600,73192976,1668,1668,1668,1668,0
20231019,131500,73192976,1668,1668,1668,1668,0
20231019,131400,73192976,1668,1668,1668,1668,0
20231019,131300,73192976,1668,1668,1668,1668,4
20231019,131200,73186304,1669,1669,1669,1669,20
20231019,131100,73152924,1669,1669,1669,1669,0
20231019,131000,73152924,1669,1669,1669,1669,0
20231019,130900,73152924,1669,1669,1669,1669,0
20231019,130800,73152924,1669,1669,1669,1669,538
20231019,130700,72255002,1669,1669,1669,1669,0
20231019,130600,72255002,1669,1669,1669,1669,0
20231019,130500,72255002,1669,1669,1669,1669,400
20231019,130400,71587402,1667,1668,1668,1667,244
20231019,130300,71180434,1669,1668,1669,1668,15
20231019,130200,71155410,1669,1669,1669,1669,104
20231019,130100,70981834,1669,1669,1669,1669,23
20231019,130000,70943447,1669,1669,1669,1669,0
20231019,125900,70943447,1669,1669,1669,1669,0
20231019,125800,70943447,1669,1669,1669,1669,18
20231019,125700,70913405,1669,1669,1669,1669,18
20231019,125600,70883363,1668,1668,1668,1668,0
20231019,125500,70883363,1668,1668,1668,1668,0
20231019,125400,70883363,1668,1668,1668,1668,0
20231019,125300,70883363,1668,1668,1668,1668,0
20231019,125200,70883363,1668,1668,1668,1668,2
20231019,125100,70880027,1668,1668,1668,1668,0
20231019,125000,70880027,1668,1668,1668,1668,0
20231019,124900,70880027,1668,1668,1668,1668,0
20231019,124800,70880027,1668,1668,1668,1668,2
20231019,124700,70876691,1669,1669,1669,1669,0
20231019,124600,70876691,1669,1669,1669,1669,0
20231019,124500,70876691,1669,1669,1669,1669,6
20231019,124400,70866677,1669,1669,1669,1669,100
20231019,124300,70699777,1669,1669,1669,1669,0
20231019,124200,70699777,1669,1669,1669,1669,0
20231019,124100,70699777,1669,1669,1669,1669,0
20231019,124000,70699777,1669,1669,1669,1669,0
20231019,123900,70699777,1669,1669,1669,1669,148
20231019,123800,70452765,1668,1668,1668,1668,0
20231019,123700,70452765,1668,1668,1668,1668,0
20231019,123600,70452765,1668,1668,1668,1668,0
20231019,123500,70452765,1668,1668,1668,1668,4
20231019,123400,70446093,1668,1668,1668,1668,0
20231019,123300,70446093,1668,1668,1668,1668,0
20231019,123200,70446093,1668,1668,1668,1668,0
20231019,123100,70446093,1668,1668,1668,1668,0
20231019,123000,70446093,1668,1668,1668,1668,0
20231019,122900,70446093,1668,1668,1668,1668,0
20231019,122800,70446093,1668,1668,1668,1668,0
20231019,122700,70446093,1668,1668,1668,1668,0
20231019,122600,70446093,1668,1668,1668,1668,0
20231019,122500,70446093,1668,1671,1671,1667,2057
20231019,122400,67015376,1671,1671,1671,1671,0
20231019,122300,67015376,1671,1671,1671,1670,491
20231019,122200,66195134,1671,1671,1671,1671,0
20231019,122100,66195134,1671,1671,1671,1671,0
20231019,122000,66195134,1671,1671,1671,1671,229
20231019,121900,65812475,1671,1671,1671,1671,0
20231019,121800,65812475,1671,1671,1671,1671,320
20231019,121700,65277755,1682,1682,1682,1682,0
20231019,121600,65277755,1682,1682,1682,1682,10
20231019,121500,65260935,1671,1671,1671,1671,539
20231019,121400,64360266,1671,1671,1671,1671,19
20231019,121300,64328517,1671,1671,1671,1671,5
20231019,121200,64320162,1671,1671,1671,1671,1
20231019,121100,64318491,1671,1671,1671,1671,0
20231019,121000,64318491,1671,1671,1671,1671,11
20231019,120900,64300110,1671,1671,1671,1671,516
20231019,120800,63437874,1671,1671,1671,1671,0
20231019,120700,63437874,1671,1671,1671,1671,0
20231019,120600,63437874,1671,1674,1674,1671,132
20231019,120500,63217125,1674,1674,1674,1674,0
20231019,120400,63217125,1674,1674,1674,1674,0
20231019,120300,63217125,1674,1674,1674,1674,0
20231019,120200,63217125,1674,1674,1674,1674,1514
20231019,120100,60682689,1672,1675,1675,1672,1648
20231019,120000,57922894,1682,1682,1682,1682,3
20231019,115900,57917848,1675,1676,1676,1675,1610
20231019,115800,55220697,1676,1676,1676,1676,0
20231019,115700,55220697,1676,1676,1676,1676,0
20231019,115600,55220697,1676,1676,1676,1676,401
20231019,115500,54548621,1676,1676,1676,1676,0
20231019,115400,54548621,1676,1676,1676,1676,0
20231019,115300,54548621,1676,1676,1676,1676,0
20231019,115200,54548621,1676,1676,1676,1676,0
20231019,115100,54548621,1676,1676,1676,1676,0
20231019,115000,54548621,1676,1676,1676,1676,0
20231019,114900,54548621,1676,1676,1676,1676,0
20231019,114800,54548621,1676,1676,1676,1676,0
20231019,114700,54548621,1676,1676,1676,1676,0
20231019,114600,54548621,1676,1676,1676,1676,99
20231019,114500,54382697,1676,1676,1676,1676,0
20231019,114400,54382697,1676,1676,1676,1676,0
20231019,114300,54382697,1676,1676,1676,1676,210
20231019,114200,54030737,1675,1675,1675,1675,0
20231019,114100,54030737,1675,1675,1675,1675,0
20231019,114000,54030737,1675,1675,1675,1675,0
20231019,113900,54030737,1675,1675,1675,1675,0
20231019,113800,54030737,1675,1675,1675,1675,673
20231019,113700,52903462,1676,1676,1676,1676,338
20231019,113600,52336974,1676,1676,1676,1676,274
20231019,113500,51877750,1678,1678,1678,1678,0
20231019,113400,51877750,1678,1678,1678,1678,0
20231019,113300,51877750,1678,1678,1678,1678,0
20231019,113200,51877750,1678,1678,1678,1678,1
20231019,113100,51876072,1676,1676,1676,1676,0
20231019,113000,51876072,1676,1676,1676,1676,0
20231019,112900,51876072,1676,1677,1677,1676,120
20231019,112800,51674871,1678,1679,1679,1678,187
20231019,112700,51361007,1679,1679,1679,1679,0
20231019,112600,51361007,1679,1679,1679,1679,0
20231019,112500,51361007,1679,1679,1679,1679,0
20231019,112400,51361007,1679,1679,1679,1679,1
20231019,112300,51359328,1681,1681,1681,1681,0
20231019,112200,51359328,1681,1681,1681,1681,0
20231019,112100,51359328,1681,1681,1681,1681,828
20231019,112000,49967460,1681,1681,1681,1681,172
20231019,111900,49678328,1680,1681,1681,1680,353
20231019,111800,49085126,1681,1681,1681,1681,0
20231019,111700,49085126,1681,1681,1681,1681,0
20231019,111600,49085126,1681,1681,1681,1681,0
20231019,111500,49085126,1681,1681,1681,1681,0
20231019,111400,49085126,1681,1681,1681,1681,0
20231019,111300,49085126,1681,1681,1681,1681,0
20231019,111200,49085126,1681,1681,1681,1681,15
20231019,111100,49059911,1681,1681,1681,1681,500
20231019,111000,48219411,1681,1681,1681,1681,14
20231019,110900,48195877,1681,1681,1681,1681,0
20231019,110800,48195877,1681,1681,1681,1681,0
20231019,110700,48195877,1681,1681,1681,1681,0
20231019,110600,48195877,1681,1681,1681,1681,0
20231019,110500,48195877,1681,1681,1681,1681,0
20231019,110400,48195877,1681,1681,1681,1681,0
20231019,110300,48195877,1681,1681,1681,1681,0
20231019,110200,48195877,1681,1681,1681,1681,0
20231019,110100,48195877,1681,1681,1681,1681,0
20231019,110000,48195877,1681,1683,1683,1681,1439
20231019,105900,45776457,1683,1683,1683,1683,9
20231019,105800,45761310,1682,1682,1682,1682,0
20231019,105700,45761310,1682,1682,1682,1682,0
20231019,105600,45761310,1682,1682,1682,1682,0
20231019,105500,45761310,1682,1682,1682,1682,0
20231019,105400,45761310,1682,1682,1682,1682,0
20231019,105300,45761310,1682,1682,1682,1682,0
20231019,105200,45761310,1682,1682,1682,1682,0
20231019,105100,45761310,1682,1682,1682,1682,0
20231019,105000,45761310,1682,1682,1683,1682,680
20231019,104900,44617541,1686,1686,1686,1686,0
20231019,104800,44617541,1686,1686,1686,1686,0
20231019,104700,44617541,1686,1686,1686,1686,0
20231019,104600,44617541,1686,1686,1686,1686,0
20231019,104500,44617541,1686,1686,1686,1686,0
20231019,104400,44617541,1686,1686,1686,1686,0
20231019,104300,44617541,1686,1686,1686,1686,0
20231019,104200,44617541,1686,1686,1686,1686,2
20231019,104100,44614169,1682,1682,1682,1682,0
20231019,104000,44614169,1682,1682,1682,1682,0
20231019,103900,44614169,1682,1682,1682,1682,1552
20231019,103800,42003705,1682,1682,1682,1682,0
20231019,103700,42003705,1682,1682,1682,1682,0
20231019,103600,42003705,1682,1682,1682,1682,0
20231019,103500,42003705,1682,1682,1682,1682,0
20231019,103400,42003705,1682,1682,1682,1682,1
20231019,103300,42002023,1681,1681,1681,1681,0
20231019,103200,42002023,1681,1681,1681,1681,0
20231019,103100,42002023,1681,1681,1681,1681,0
20231019,103000,42002023,1681,1681,1681,1681,0
20231019,102900,42002023,1681,1681,1681,1681,230
20231019,102800,41615393,1681,1681,1681,1681,1000
20231019,102700,39934393,1681,1681,1681,1681,0
20231019,102600,39934393,1681,1681,1681,1681,0
20231019,102500,39934393,1681,1681,1681,1681,0
20231019,102400,39934393,1681,1681,1681,1681,0
20231019,102300,39934393,1681,1682,1682,1681,222
20231019,102200,39561109,1682,1682,1682,1682,61
20231019,102100,39458507,1681,1681,1681,1681,0
20231019,102000,39458507,1681,1681,1681,1681,0
20231019,101900,39458507,1681,1681,1681,1681,0
20231019,101800,39458507,1681,1681,1681,1681,0
20231019,101700,39458507,1681,1681,1681,1681,0
20231019,101600,39458507,1681,1681,1681,1681,0
20231019,101500,39458507,1681,1681,1681,1681,0
20231019,101400,39458507,1681,1681,1681,1681,0
20231019,101300,39458507,1681,1681,1681,1681,0
20231019,101200,39458507,1681,1681,1681,1681,0
20231019,101100,39458507,1681,1681,1681,1681,0
20231019,101000,39458507,1681,1681,1681,1681,0
20231019,100900,39458507,1681,1681,1681,1681,0
20231019,100800,39458507,1681,1681,1681,1681,0
20231019,100700,39458507,1681,1681,1681,1681,0
20231019,100600,39458507,1681,1681,1681,1681,0
20231019,100500,39458507,1681,1681,1681,1681,0
20231019,100400,39458507,1681,1683,1683,1681,14
20231019,100300,39434966,1686,1687,1687,1686,9
20231019,100200,39419790,1694,1694,1694,1694,0
20231019,100100,39419790,1694,1694,1694,1694,0
20231019,100000,39419790,1694,1694,1694,1694,54
20231019,095900,39328314,1694,1694,1694,1694,0
20231019,095800,39328314,1694,1694,1694,1694,0
20231019,095700,39328314,1694,1694,1694,1694,6
20231019,095600,39318150,1694,1694,1694,1694,0
20231019,095500,39318150,1694,1694,1694,1694,0
20231019,095400,39318150,1694,1694,1694,1694,100
20231019,095300,39148750,1694,1693,1694,1693,130
20231019,095200,38928651,1683,1683,1683,1683,0
20231019,095100,38928651,1683,1683,1683,1683,0
20231019,095000,38928651,1683,1683,1683,1683,900
20231019,094900,37413951,1693,1693,1693,1693,0
20231019,094800,37413951,1693,1693,1693,1693,15
20231019,094700,37388556,1693,1684,1693,1684,63
20231019,094600,37282122,1683,1682,1683,1682,128
20231019,094500,37066813,1681,1678,1681,1678,2803
20231019,094400,32360632,1675,1675,1675,1675,1
20231019,094300,32358957,1678,1678,1678,1678,0
20231019,094200,32358957,1678,1678,1678,1678,0
20231019,094100,32358957,1678,1678,1678,1678,0
20231019,094000,32358957,1678,1678,1678,1678,5
20231019,093900,32350567,1678,1678,1678,1678,0
20231019,093800,32350567,1678,1679,1679,1678,557
20231019,093700,31415819,1678,1678,1678,1678,0
20231019,093600,31415819,1678,1678,1678,1678,0
20231019,093500,31415819,1678,1680,1680,1678,220
20231019,093400,31046619,1680,1678,1680,1678,53
20231019,093300,30957581,1680,1680,1680,1680,8
20231019,093200,30944141,1678,1678,1678,1678,0
20231019,093100,30944141,1678,1678,1678,1678,0
20231019,093000,30944141,1678,1678,1678,1678,0
20231019,092900,30944141,1678,1678,1678,1678,328
20231019,092800,30393757,1678,1678,1678,1678,0
20231019,092700,30393757,1678,1678,1678,1678,0
20231019,092600,30393757,1678,1678,1678,1678,5
20231019,092500,30385367,1678,1678,1678,1678,1
20231019,092400,30383689,1678,1678,1678,1678,2
20231019,092300,30380333,1678,1678,1678,1678,60
20231019,092200,30279653,1678,1678,1678,1678,500
20231019,092100,29440653,1678,1679,1680,1678,447
20231019,092000,28690385,1678,1678,1678,1678,7
20231019,091900,28678639,1677,1673,1677,1673,718
20231019,091800,27477025,1673,1673,1673,1673,0
20231019,091700,27477025,1673,1673,1673,1673,936
20231019,091600,25911097,1673,1668,1673,1667,1141
20231019,091500,24008717,1668,1668,1668,1668,429
20231019,091400,23293145,1668,1668,1668,1668,2573
20231019,091300,19001381,1668,1673,1673,1668,821
20231019,091200,17631438,1668,1668,1668,1668,2
20231019,091100,17628102,1666,1666,1666,1666,0
20231019,091000,17628102,1666,1666,1666,1666,0
20231019,090900,17628102,1666,1669,1672,1666,661
20231019,090800,16525275,1669,1669,1669,1669,2
20231019,090700,16521937,1670,1674,1674,1670,2386
20231019,090600,12534887,1675,1675,1675,1675,494
20231019,090500,11707437,1676,1676,1676,1676,278
20231019,090400,11241509,1677,1682,1682,1677,372
20231019,090300,10616465,1682,1692,1692,1682,2319
20231019,090200,6705136,1693,1696,1696,1693,457
20231019,090100,5930757,1697,1710,1713,1697,935
20231019,090000,4340733,1711,1713,1713,1711,2534