KissMeData/142760/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,200000,380740654,1605,1605,1605,1605,5890
20231019,195900,380740654,1605,1605,1605,1605,0
20231019,195800,380740654,1605,1605,1605,1605,0
20231019,195700,380740654,1605,1605,1605,1605,0
20231019,195600,380740654,1605,1605,1605,1605,0
20231019,195500,380740654,1605,1605,1605,1605,0
20231019,195400,380740654,1605,1605,1605,1605,0
20231019,195300,380740654,1605,1605,1605,1605,0
20231019,195200,380740654,1605,1605,1605,1605,0
20231019,195100,380740654,1605,1605,1605,1605,0
20231019,195000,380740654,1605,1605,1605,1605,0
20231019,194900,380740654,1605,1605,1605,1605,0
20231019,194800,380740654,1605,1605,1605,1605,0
20231019,194700,380740654,1605,1605,1605,1605,0
20231019,194600,380740654,1605,1605,1605,1605,0
20231019,194500,380740654,1605,1605,1605,1605,0
20231019,194400,380740654,1605,1605,1605,1605,0
20231019,194300,380740654,1605,1605,1605,1605,0
20231019,194200,380740654,1605,1605,1605,1605,0
20231019,194100,380740654,1605,1605,1605,1605,0
20231019,194000,380740654,1605,1605,1605,1605,0
20231019,193900,380740654,1605,1605,1605,1605,0
20231019,193800,380740654,1605,1605,1605,1605,0
20231019,193700,380740654,1605,1605,1605,1605,0
20231019,193600,380740654,1605,1605,1605,1605,0
20231019,193500,380740654,1605,1605,1605,1605,0
20231019,193400,380740654,1605,1605,1605,1605,0
20231019,193300,380740654,1605,1605,1605,1605,0
20231019,193200,380740654,1605,1605,1605,1605,0
20231019,193100,380740654,1605,1605,1605,1605,0
20231019,193000,380740654,1605,1605,1605,1605,5890
20231019,192900,380740654,1605,1605,1605,1605,0
20231019,192800,380740654,1605,1605,1605,1605,0
20231019,192700,380740654,1605,1605,1605,1605,0
20231019,192600,380740654,1605,1605,1605,1605,0
20231019,192500,380740654,1605,1605,1605,1605,0
20231019,192400,380740654,1605,1605,1605,1605,0
20231019,192300,380740654,1605,1605,1605,1605,0
20231019,192200,380740654,1605,1605,1605,1605,0
20231019,192100,380740654,1605,1605,1605,1605,0
20231019,192000,380740654,1605,1605,1605,1605,0
20231019,191900,380740654,1605,1605,1605,1605,0
20231019,191800,380740654,1605,1605,1605,1605,0
20231019,191700,380740654,1605,1605,1605,1605,0
20231019,191600,380740654,1605,1605,1605,1605,0
20231019,191500,380740654,1605,1605,1605,1605,0
20231019,191400,380740654,1605,1605,1605,1605,0
20231019,191300,380740654,1605,1605,1605,1605,0
20231019,191200,380740654,1605,1605,1605,1605,0
20231019,191100,380740654,1605,1605,1605,1605,0
20231019,191000,380740654,1605,1605,1605,1605,0
20231019,190900,380740654,1605,1605,1605,1605,0
20231019,190800,380740654,1605,1605,1605,1605,0
20231019,190700,380740654,1605,1605,1605,1605,0
20231019,190600,380740654,1605,1605,1605,1605,0
20231019,190500,380740654,1605,1605,1605,1605,0
20231019,190400,380740654,1605,1605,1605,1605,0
20231019,190300,380740654,1605,1605,1605,1605,0
20231019,190200,380740654,1605,1605,1605,1605,0
20231019,190100,380740654,1605,1605,1605,1605,0
20231019,190000,380740654,1605,1605,1605,1605,5890
20231019,185900,380740654,1605,1605,1605,1605,0
20231019,185800,380740654,1605,1605,1605,1605,0
20231019,185700,380740654,1605,1605,1605,1605,0
20231019,185600,380740654,1605,1605,1605,1605,0
20231019,185500,380740654,1605,1605,1605,1605,0
20231019,185400,380740654,1605,1605,1605,1605,0
20231019,185300,380740654,1605,1605,1605,1605,0
20231019,185200,380740654,1605,1605,1605,1605,0
20231019,185100,380740654,1605,1605,1605,1605,0
20231019,185000,380740654,1605,1605,1605,1605,0
20231019,184900,380740654,1605,1605,1605,1605,0
20231019,184800,380740654,1605,1605,1605,1605,0
20231019,184700,380740654,1605,1605,1605,1605,0
20231019,184600,380740654,1605,1605,1605,1605,0
20231019,184500,380740654,1605,1605,1605,1605,0
20231019,184400,380740654,1605,1605,1605,1605,0
20231019,184300,380740654,1605,1605,1605,1605,0
20231019,184200,380740654,1605,1605,1605,1605,0
20231019,184100,380740654,1605,1605,1605,1605,0
20231019,184000,380740654,1605,1605,1605,1605,0
20231019,183900,380740654,1605,1605,1605,1605,0
20231019,183800,380740654,1605,1605,1605,1605,0
20231019,183700,380740654,1605,1605,1605,1605,0
20231019,183600,380740654,1605,1605,1605,1605,0
20231019,183500,380740654,1605,1605,1605,1605,0
20231019,183400,380740654,1605,1605,1605,1605,0
20231019,183300,380740654,1605,1605,1605,1605,0
20231019,183200,380740654,1605,1605,1605,1605,0
20231019,183100,380740654,1605,1605,1605,1605,0
20231019,183000,380740654,1605,1605,1605,1605,5890
20231019,182900,380740654,1605,1605,1605,1605,0
20231019,182800,380740654,1605,1605,1605,1605,0
20231019,182700,380740654,1605,1605,1605,1605,0
20231019,182600,380740654,1605,1605,1605,1605,0
20231019,182500,380740654,1605,1605,1605,1605,0
20231019,182400,380740654,1605,1605,1605,1605,0
20231019,182300,380740654,1605,1605,1605,1605,0
20231019,182200,380740654,1605,1605,1605,1605,0
20231019,182100,380740654,1605,1605,1605,1605,0
20231019,182000,380740654,1605,1605,1605,1605,0
20231019,181900,380740654,1605,1605,1605,1605,0
20231019,181800,380740654,1605,1605,1605,1605,0
20231019,181700,380740654,1605,1605,1605,1605,0
20231019,181600,380740654,1605,1605,1605,1605,0
20231019,181500,380740654,1605,1605,1605,1605,0
20231019,181400,380740654,1605,1605,1605,1605,0
20231019,181300,380740654,1605,1605,1605,1605,0
20231019,181200,380740654,1605,1605,1605,1605,0
20231019,181100,380740654,1605,1605,1605,1605,0
20231019,181000,380740654,1605,1605,1605,1605,0
20231019,180900,380740654,1605,1605,1605,1605,0
20231019,180800,380740654,1605,1605,1605,1605,0
20231019,180700,380740654,1605,1605,1605,1605,0
20231019,180600,380740654,1605,1605,1605,1605,0
20231019,180500,380740654,1605,1605,1605,1605,0
20231019,180400,380740654,1605,1605,1605,1605,0
20231019,180300,380740654,1605,1605,1605,1605,0
20231019,180200,380740654,1605,1605,1605,1605,0
20231019,180100,380740654,1605,1605,1605,1605,0
20231019,180000,380740654,1605,1605,1605,1605,5890
20231019,175900,380740654,1605,1605,1605,1605,0
20231019,175800,380740654,1605,1605,1605,1605,0
20231019,175700,380740654,1605,1605,1605,1605,0
20231019,175600,380740654,1605,1605,1605,1605,0
20231019,175500,380740654,1605,1605,1605,1605,0
20231019,175400,380740654,1605,1605,1605,1605,0
20231019,175300,380740654,1605,1605,1605,1605,0
20231019,175200,380740654,1605,1605,1605,1605,0
20231019,175100,380740654,1605,1605,1605,1605,0
20231019,175000,380740654,1605,1605,1605,1605,0
20231019,174900,380740654,1605,1605,1605,1605,0
20231019,174800,380740654,1605,1605,1605,1605,0
20231019,174700,380740654,1605,1605,1605,1605,0
20231019,174600,380740654,1605,1605,1605,1605,0
20231019,174500,380740654,1605,1605,1605,1605,0
20231019,174400,380740654,1605,1605,1605,1605,0
20231019,174300,380740654,1605,1605,1605,1605,0
20231019,174200,380740654,1605,1605,1605,1605,0
20231019,174100,380740654,1605,1605,1605,1605,0
20231019,174000,380740654,1605,1605,1605,1605,0
20231019,173900,380740654,1605,1605,1605,1605,0
20231019,173800,380740654,1605,1605,1605,1605,0
20231019,173700,380740654,1605,1605,1605,1605,0
20231019,173600,380740654,1605,1605,1605,1605,0
20231019,173500,380740654,1605,1605,1605,1605,0
20231019,173400,380740654,1605,1605,1605,1605,0
20231019,173300,380740654,1605,1605,1605,1605,0
20231019,173200,380740654,1605,1605,1605,1605,0
20231019,173100,380740654,1605,1605,1605,1605,0
20231019,173000,380740654,1605,1605,1605,1605,5890
20231019,172900,380740654,1605,1605,1605,1605,0
20231019,172800,380740654,1605,1605,1605,1605,0
20231019,172700,380740654,1605,1605,1605,1605,0
20231019,172600,380740654,1605,1605,1605,1605,0
20231019,172500,380740654,1605,1605,1605,1605,0
20231019,172400,380740654,1605,1605,1605,1605,0
20231019,172300,380740654,1605,1605,1605,1605,0
20231019,172200,380740654,1605,1605,1605,1605,0
20231019,172100,380740654,1605,1605,1605,1605,0
20231019,172000,380740654,1605,1605,1605,1605,0
20231019,171900,380740654,1605,1605,1605,1605,0
20231019,171800,380740654,1605,1605,1605,1605,0
20231019,171700,380740654,1605,1605,1605,1605,0
20231019,171600,380740654,1605,1605,1605,1605,0
20231019,171500,380740654,1605,1605,1605,1605,0
20231019,171400,380740654,1605,1605,1605,1605,0
20231019,171300,380740654,1605,1605,1605,1605,0
20231019,171200,380740654,1605,1605,1605,1605,0
20231019,171100,380740654,1605,1605,1605,1605,0
20231019,171000,380740654,1605,1605,1605,1605,0
20231019,170900,380740654,1605,1605,1605,1605,0
20231019,170800,380740654,1605,1605,1605,1605,0
20231019,170700,380740654,1605,1605,1605,1605,0
20231019,170600,380740654,1605,1605,1605,1605,0
20231019,170500,380740654,1605,1605,1605,1605,0
20231019,170400,380740654,1605,1605,1605,1605,0
20231019,170300,380740654,1605,1605,1605,1605,0
20231019,170200,380740654,1605,1605,1605,1605,0
20231019,170100,380740654,1605,1605,1605,1605,0
20231019,170000,380740654,1605,1605,1605,1605,5890
20231019,165900,380740654,1605,1605,1605,1605,0
20231019,165800,380740654,1605,1605,1605,1605,0
20231019,165700,380740654,1605,1605,1605,1605,0
20231019,165600,380740654,1605,1605,1605,1605,0
20231019,165500,380740654,1605,1605,1605,1605,0
20231019,165400,380740654,1605,1605,1605,1605,0
20231019,165300,380740654,1605,1605,1605,1605,0
20231019,165200,380740654,1605,1605,1605,1605,0
20231019,165100,380740654,1605,1605,1605,1605,0
20231019,165000,380740654,1605,1605,1605,1605,0
20231019,164900,380740654,1605,1605,1605,1605,0
20231019,164800,380740654,1605,1605,1605,1605,0
20231019,164700,380740654,1605,1605,1605,1605,0
20231019,164600,380740654,1605,1605,1605,1605,0
20231019,164500,380740654,1605,1605,1605,1605,0
20231019,164400,380740654,1605,1605,1605,1605,0
20231019,164300,380740654,1605,1605,1605,1605,0
20231019,164200,380740654,1605,1605,1605,1605,0
20231019,164100,380740654,1605,1605,1605,1605,0
20231019,164000,380740654,1605,1605,1605,1605,0
20231019,163900,380740654,1605,1605,1605,1605,0
20231019,163800,380740654,1605,1605,1605,1605,0
20231019,163700,380740654,1605,1605,1605,1605,0
20231019,163600,380740654,1605,1605,1605,1605,0
20231019,163500,380740654,1605,1605,1605,1605,0
20231019,163400,380740654,1605,1605,1605,1605,0
20231019,163300,380740654,1605,1605,1605,1605,0
20231019,163200,380740654,1605,1605,1605,1605,0
20231019,163100,380740654,1605,1605,1605,1605,0
20231019,163000,380740654,1605,1605,1605,1605,5890
20231019,162900,380740654,1605,1605,1605,1605,0
20231019,162800,380740654,1605,1605,1605,1605,0
20231019,162700,380740654,1605,1605,1605,1605,0
20231019,162600,380740654,1605,1605,1605,1605,0
20231019,162500,380740654,1605,1605,1605,1605,0
20231019,162400,380740654,1605,1605,1605,1605,0
20231019,162300,380740654,1605,1605,1605,1605,0
20231019,162200,380740654,1605,1605,1605,1605,0
20231019,162100,380740654,1605,1605,1605,1605,0
20231019,162000,380740654,1605,1605,1605,1605,0
20231019,161900,380740654,1605,1605,1605,1605,0
20231019,161800,380740654,1605,1605,1605,1605,0
20231019,161700,380740654,1605,1605,1605,1605,0
20231019,161600,380740654,1605,1605,1605,1605,0
20231019,161500,380740654,1605,1605,1605,1605,0
20231019,161400,380740654,1605,1605,1605,1605,0
20231019,161300,380740654,1605,1605,1605,1605,0
20231019,161200,380740654,1605,1605,1605,1605,0
20231019,161100,380740654,1605,1605,1605,1605,0
20231019,161000,380740654,1605,1605,1605,1605,0
20231019,160900,380740654,1605,1605,1605,1605,0
20231019,160800,380740654,1605,1605,1605,1605,0
20231019,160700,380740654,1605,1605,1605,1605,0
20231019,160600,380740654,1605,1605,1605,1605,0
20231019,160500,380740654,1605,1605,1605,1605,0
20231019,160400,380740654,1605,1605,1605,1605,0
20231019,160300,380740654,1605,1605,1605,1605,0
20231019,160200,380740654,1605,1605,1605,1605,0
20231019,160100,380740654,1605,1605,1605,1605,0
20231019,160000,380740654,1605,1605,1605,1605,5890
20231019,155900,380740654,1605,1605,1605,1605,0
20231019,155800,380740654,1605,1605,1605,1605,0
20231019,155700,380740654,1605,1605,1605,1605,0
20231019,155600,380740654,1605,1605,1605,1605,0
20231019,155500,380740654,1605,1605,1605,1605,0
20231019,155400,380740654,1605,1605,1605,1605,0
20231019,155300,380740654,1605,1605,1605,1605,0
20231019,155200,380740654,1605,1605,1605,1605,0
20231019,155100,380740654,1605,1605,1605,1605,0
20231019,155000,380740654,1605,1605,1605,1605,0
20231019,154900,380740654,1605,1605,1605,1605,0
20231019,154800,380740654,1605,1605,1605,1605,0
20231019,154700,380740654,1605,1605,1605,1605,0
20231019,154600,380740654,1605,1605,1605,1605,0
20231019,154500,380740654,1605,1605,1605,1605,0
20231019,154400,380740654,1605,1605,1605,1605,0
20231019,154300,380740654,1605,1605,1605,1605,0
20231019,154200,380740654,1605,1605,1605,1605,0
20231019,154100,380740654,1605,1605,1605,1605,0
20231019,154000,380740654,1605,1605,1605,1605,0
20231019,153900,380740654,1605,1605,1605,1605,0
20231019,153800,380740654,1605,1605,1605,1605,0
20231019,153700,380740654,1605,1605,1605,1605,0
20231019,153600,380740654,1605,1605,1605,1605,0
20231019,153500,380740654,1605,1605,1605,1605,0
20231019,153400,380740654,1605,1605,1605,1605,0
20231019,153300,380740654,1605,1605,1605,1605,0
20231019,153200,380740654,1605,1605,1605,1605,0
20231019,153100,380740654,1605,1605,1605,1605,0
20231019,153000,380740654,1605,1605,1605,1605,11780
20231019,152900,371287204,1606,1606,1606,1606,0
20231019,152800,371287204,1606,1606,1606,1606,0
20231019,152700,371287204,1606,1606,1606,1606,0
20231019,152600,371287204,1606,1606,1606,1606,0
20231019,152500,371287204,1606,1606,1606,1606,0
20231019,152400,371287204,1606,1606,1606,1606,0
20231019,152300,371287204,1606,1606,1606,1606,0
20231019,152200,371287204,1606,1606,1606,1606,0
20231019,152100,371287204,1606,1606,1606,1606,0
20231019,152000,371287204,1606,1606,1606,1606,0
20231019,151900,371287204,1606,1607,1607,1606,1004
20231019,151800,369674570,1610,1608,1610,1607,1010
20231019,151700,368051170,1609,1608,1609,1607,1223
20231019,151600,366085491,1607,1610,1610,1607,328
20231019,151500,365558082,1609,1610,1610,1609,115
20231019,151400,365372982,1610,1610,1612,1609,2218
20231019,151300,361801958,1612,1612,1612,1610,82
20231019,151200,361669777,1613,1612,1613,1612,46
20231019,151100,361595585,1612,1609,1612,1609,127
20231019,151000,361390980,1610,1610,1610,1610,40
20231019,150900,361326580,1610,1610,1610,1610,40
20231019,150800,361262180,1610,1609,1610,1609,461
20231019,150700,360520315,1611,1609,1611,1604,3816
20231019,150600,354393754,1617,1616,1617,1609,142
20231019,150500,354164249,1616,1612,1616,1612,360
20231019,150400,353583217,1616,1616,1616,1616,40
20231019,150300,353518577,1617,1617,1617,1616,620
20231019,150200,352516378,1617,1616,1617,1609,767
20231019,150100,351278243,1618,1619,1619,1618,259
20231019,150000,350859023,1619,1609,1619,1608,3680
20231019,145900,344912157,1605,1609,1610,1605,3383
20231019,145800,339477669,1611,1611,1611,1611,40
20231019,145700,339413229,1610,1609,1611,1609,433
20231019,145600,338716118,1610,1609,1610,1609,418
20231019,145500,338043516,1609,1609,1610,1609,237
20231019,145400,337662065,1609,1609,1610,1609,43
20231019,145300,337592838,1609,1609,1609,1609,10
20231019,145200,337576748,1609,1609,1609,1609,40
20231019,145100,337512388,1609,1606,1609,1606,65
20231019,145000,337407878,1609,1606,1609,1606,89
20231019,144900,337264824,1609,1605,1609,1605,601
20231019,144800,336300059,1605,1608,1609,1605,761
20231019,144700,335078115,1608,1608,1608,1608,14
20231019,144600,335055603,1610,1610,1610,1610,102
20231019,144500,334891383,1610,1610,1610,1609,42
20231019,144400,334823764,1610,1610,1610,1610,47
20231019,144300,334748094,1610,1610,1610,1610,40
20231019,144200,334683694,1609,1607,1609,1607,1292
20231019,144100,332607367,1607,1607,1608,1607,76
20231019,144000,332485195,1607,1608,1608,1607,294
20231019,143900,332012614,1608,1605,1608,1605,331
20231019,143800,331481239,1605,1609,1609,1605,2409
20231019,143700,327614614,1609,1609,1609,1609,90
20231019,143600,327469804,1609,1609,1609,1609,70
20231019,143500,327357174,1606,1606,1609,1606,333
20231019,143400,326822256,1607,1606,1609,1606,1273
20231019,143300,324776466,1605,1610,1610,1605,2791
20231019,143200,320292897,1607,1609,1611,1607,1023
20231019,143100,318645803,1611,1608,1611,1608,46
20231019,143000,318571709,1612,1612,1612,1612,40
20231019,142900,318507229,1611,1611,1611,1608,75
20231019,142800,318386419,1612,1612,1612,1612,40
20231019,142700,318321939,1612,1612,1612,1612,0
20231019,142600,318321939,1612,1608,1612,1607,1367
20231019,142500,316123675,1609,1609,1609,1609,300
20231019,142400,315640975,1609,1611,1611,1609,1491
20231019,142300,313240463,1611,1611,1611,1611,5
20231019,142200,313232408,1610,1610,1610,1610,1010
20231019,142100,311606308,1617,1617,1617,1617,1
20231019,142000,311604691,1619,1619,1619,1619,0
20231019,141900,311604691,1619,1619,1619,1619,0
20231019,141800,311604691,1619,1613,1619,1613,500
20231019,141700,310796825,1610,1611,1611,1610,226
20231019,141600,310432901,1614,1611,1614,1611,141
20231019,141500,310205438,1615,1611,1615,1611,1207
20231019,141400,308260347,1611,1611,1612,1611,1240
20231019,141300,306262624,1611,1612,1612,1611,115
20231019,141200,306077348,1612,1614,1614,1612,11
20231019,141100,306059614,1611,1611,1611,1611,0
20231019,141000,306059614,1611,1611,1611,1611,0
20231019,140900,306059614,1611,1611,1611,1611,0
20231019,140800,306059614,1611,1611,1611,1611,18
20231019,140700,306030616,1610,1610,1610,1610,0
20231019,140600,306030616,1610,1610,1610,1610,500
20231019,140500,305225616,1610,1610,1610,1610,50
20231019,140400,305145116,1610,1612,1612,1610,3415
20231019,140300,299643474,1615,1615,1615,1615,2
20231019,140200,299640244,1615,1615,1615,1615,0
20231019,140100,299640244,1615,1616,1616,1615,2
20231019,140000,299637013,1616,1617,1617,1616,8
20231019,135900,299624084,1617,1617,1617,1617,28
20231019,135800,299578808,1618,1617,1618,1612,1143
20231019,135700,297729511,1618,1618,1618,1618,400
20231019,135600,297082311,1611,1611,1611,1611,0
20231019,135500,297082311,1611,1611,1611,1611,0
20231019,135400,297082311,1611,1612,1612,1611,118
20231019,135300,296892163,1618,1618,1618,1618,0
20231019,135200,296892163,1618,1619,1619,1618,4
20231019,135100,296885688,1611,1612,1612,1611,1500
20231019,135000,294469176,1611,1611,1611,1611,0
20231019,134900,294469176,1611,1614,1614,1611,1000
20231019,134800,292856660,1615,1615,1615,1615,1033
20231019,134700,291188365,1615,1615,1615,1615,133
20231019,134600,290973570,1619,1619,1619,1619,0
20231019,134500,290973570,1619,1619,1619,1619,0
20231019,134400,290973570,1619,1619,1619,1619,63
20231019,134300,290871573,1619,1619,1619,1619,0
20231019,134200,290871573,1619,1618,1620,1618,929
20231019,134100,289366832,1619,1619,1619,1619,0
20231019,134000,289366832,1619,1619,1619,1619,0
20231019,133900,289366832,1619,1619,1619,1619,0
20231019,133800,289366832,1619,1619,1619,1619,0
20231019,133700,289366832,1619,1619,1619,1619,0
20231019,133600,289366832,1619,1619,1619,1619,0
20231019,133500,289366832,1619,1619,1619,1619,0
20231019,133400,289366832,1619,1619,1619,1619,10
20231019,133300,289350642,1619,1619,1619,1619,0
20231019,133200,289350642,1619,1621,1621,1619,211
20231019,133100,289008617,1626,1626,1626,1626,100
20231019,133000,288846017,1626,1626,1626,1626,0
20231019,132900,288846017,1626,1620,1626,1620,20
20231019,132800,288813518,1626,1626,1626,1626,2
20231019,132700,288810266,1627,1627,1627,1627,0
20231019,132600,288810266,1627,1626,1627,1626,50
20231019,132500,288728925,1627,1626,1627,1625,24
20231019,132400,288689890,1626,1619,1626,1619,76
20231019,132300,288566377,1618,1618,1618,1617,101
20231019,132200,288402975,1617,1619,1619,1615,219
20231019,132100,288048796,1615,1615,1615,1615,0
20231019,132000,288048796,1615,1616,1616,1615,230
20231019,131900,287677342,1616,1616,1616,1616,7
20231019,131800,287666030,1616,1618,1618,1616,191
20231019,131700,287357083,1619,1619,1619,1619,12
20231019,131600,287337655,1619,1620,1620,1619,38
20231019,131500,287276096,1620,1620,1620,1620,0
20231019,131400,287276096,1620,1620,1620,1620,1
20231019,131300,287274476,1620,1620,1620,1620,0
20231019,131200,287274476,1620,1620,1620,1620,32
20231019,131100,287222636,1620,1621,1621,1620,2214
20231019,131000,283633995,1622,1623,1625,1622,124
20231019,130900,283432741,1626,1625,1626,1625,63
20231019,130800,283330304,1625,1625,1625,1625,0
20231019,130700,283330304,1625,1625,1625,1625,20
20231019,130600,283297804,1625,1624,1625,1624,490
20231019,130500,282501595,1624,1622,1624,1622,239
20231019,130400,282113677,1622,1622,1622,1622,54
20231019,130300,282026089,1622,1622,1622,1622,208
20231019,130200,281688713,1622,1624,1624,1621,1271
20231019,130100,279626999,1624,1623,1624,1623,210
20231019,130000,279286091,1621,1621,1621,1621,3
20231019,125900,279281228,1621,1622,1622,1621,8
20231019,125800,279268255,1623,1623,1623,1623,0
20231019,125700,279268255,1623,1623,1623,1623,0
20231019,125600,279268255,1623,1623,1623,1623,1
20231019,125500,279266632,1622,1622,1622,1622,0
20231019,125400,279266632,1622,1622,1622,1622,23
20231019,125300,279229326,1622,1622,1622,1622,15
20231019,125200,279204996,1623,1623,1623,1623,100
20231019,125100,279042696,1624,1621,1624,1621,214
20231019,125000,278695508,1622,1618,1622,1618,191
20231019,124900,278386195,1625,1620,1625,1620,800
20231019,124800,277088725,1621,1621,1621,1621,150
20231019,124700,276845575,1621,1621,1621,1621,276
20231019,124600,276398179,1621,1621,1621,1621,82
20231019,124500,276265257,1621,1621,1621,1621,0
20231019,124400,276265257,1621,1618,1621,1618,2257
20231019,124300,272610528,1618,1617,1618,1617,244
20231019,124200,272215773,1617,1617,1617,1617,50
20231019,124100,272134923,1617,1617,1617,1617,41
20231019,124000,272068626,1617,1616,1617,1616,1172
20231019,123900,270173516,1616,1615,1616,1615,53
20231019,123800,270087881,1614,1613,1614,1613,231
20231019,123700,269715068,1613,1613,1613,1613,50
20231019,123600,269634418,1613,1612,1614,1612,547
20231019,123500,268751893,1614,1614,1614,1614,200
20231019,123400,268429093,1614,1614,1614,1614,0
20231019,123300,268429093,1614,1614,1614,1614,2
20231019,123200,268425865,1614,1614,1614,1614,0
20231019,123100,268425865,1614,1612,1614,1612,11
20231019,123000,268408131,1612,1612,1612,1612,12
20231019,122900,268388787,1612,1615,1615,1612,108
20231019,122800,268214403,1615,1610,1616,1610,660
20231019,122700,267149805,1610,1610,1610,1610,54
20231019,122600,267062865,1610,1614,1614,1610,738
20231019,122500,265874235,1614,1615,1615,1614,758
20231019,122400,264650818,1615,1615,1615,1615,10
20231019,122300,264634668,1614,1616,1616,1614,240
20231019,122200,264247067,1616,1614,1616,1614,147
20231019,122100,264009595,1617,1616,1617,1614,61
20231019,122000,263911013,1615,1614,1616,1614,1047
20231019,121900,262220106,1614,1614,1615,1611,58
20231019,121800,262126460,1614,1615,1615,1614,51
20231019,121700,262044096,1614,1614,1614,1614,0
20231019,121600,262044096,1614,1614,1614,1614,0
20231019,121500,262044096,1614,1614,1614,1614,10
20231019,121400,262027956,1614,1614,1614,1614,9
20231019,121300,262013430,1614,1614,1614,1614,5
20231019,121200,262005360,1614,1617,1617,1614,20
20231019,121100,261973050,1617,1617,1617,1617,26
20231019,121000,261931008,1608,1609,1609,1608,113
20231019,120900,261749303,1609,1609,1609,1609,187
20231019,120800,261448420,1609,1609,1609,1609,500
20231019,120700,260643920,1609,1610,1610,1609,2000
20231019,120600,257424420,1610,1617,1617,1610,10000
20231019,120500,241316694,1617,1617,1617,1617,11
20231019,120400,241298907,1617,1615,1617,1615,389
20231019,120300,240669948,1617,1615,1617,1615,100
20231019,120200,240508348,1615,1616,1616,1615,651
20231019,120100,239456392,1616,1619,1620,1616,815
20231019,120000,238138289,1620,1620,1620,1620,65
20231019,115900,238032989,1621,1622,1622,1620,4214
20231019,115800,231203510,1622,1622,1622,1622,0
20231019,115700,231203510,1622,1622,1622,1622,296
20231019,115600,230723398,1622,1625,1625,1622,100
20231019,115500,230561130,1626,1626,1626,1626,0
20231019,115400,230561130,1626,1626,1626,1626,10
20231019,115300,230544870,1626,1626,1626,1626,0
20231019,115200,230544870,1626,1626,1626,1626,278
20231019,115100,230092842,1626,1626,1626,1626,8
20231019,115000,230079834,1626,1626,1626,1626,4
20231019,114900,230073330,1626,1625,1626,1625,1589
20231019,114800,227490294,1622,1622,1622,1622,0
20231019,114700,227490294,1622,1622,1622,1622,0
20231019,114600,227490294,1622,1622,1622,1622,350
20231019,114500,226922594,1622,1624,1624,1622,117
20231019,114400,226732818,1626,1625,1626,1623,84
20231019,114300,226596404,1626,1626,1626,1626,0
20231019,114200,226596404,1626,1626,1626,1626,15
20231019,114100,226572014,1626,1626,1626,1626,0
20231019,114000,226572014,1626,1626,1626,1626,100
20231019,113900,226409414,1626,1626,1626,1626,0
20231019,113800,226409414,1626,1626,1626,1626,0
20231019,113700,226409414,1626,1626,1626,1626,803
20231019,113600,225103736,1627,1627,1627,1627,0
20231019,113500,225103736,1627,1627,1627,1627,0
20231019,113400,225103736,1627,1627,1627,1627,15
20231019,113300,225079331,1627,1626,1627,1626,8
20231019,113200,225066319,1626,1626,1626,1626,51
20231019,113100,224983393,1625,1625,1625,1625,29
20231019,113000,224936268,1625,1627,1627,1625,157
20231019,112900,224680843,1627,1627,1627,1627,1
20231019,112800,224679216,1628,1631,1631,1628,6611
20231019,112700,213902948,1630,1630,1630,1630,0
20231019,112600,213902948,1630,1630,1630,1630,114
20231019,112500,213717128,1631,1631,1631,1631,500
20231019,112400,212901628,1630,1630,1630,1630,0
20231019,112300,212901628,1630,1630,1630,1630,0
20231019,112200,212901628,1630,1638,1638,1630,3909
20231019,112100,206525925,1638,1640,1640,1638,1298
20231019,112000,204397605,1643,1643,1643,1643,268
20231019,111900,203957281,1644,1644,1644,1644,64
20231019,111800,203852065,1650,1650,1650,1650,121
20231019,111700,203652415,1654,1643,1654,1643,515
20231019,111600,202800995,1658,1641,1658,1640,4572
20231019,111500,195253144,1641,1641,1641,1641,2
20231019,111400,195249862,1641,1641,1641,1641,2
20231019,111300,195246580,1644,1644,1644,1644,60
20231019,111200,195147940,1645,1645,1645,1645,0
20231019,111100,195147940,1645,1645,1645,1645,0
20231019,111000,195147940,1645,1637,1645,1636,3780
20231019,110900,188941432,1630,1631,1631,1630,900
20231019,110800,187474411,1630,1636,1637,1630,263
20231019,110700,187044296,1637,1636,1637,1636,256
20231019,110600,186625459,1634,1634,1634,1634,0
20231019,110500,186625459,1634,1632,1634,1631,1823
20231019,110400,183651330,1632,1632,1632,1632,37
20231019,110300,183590946,1631,1634,1634,1630,6393
20231019,110200,173167677,1642,1643,1643,1633,2066
20231019,110100,169789098,1640,1640,1640,1640,0
20231019,110000,169789098,1640,1647,1647,1640,188
20231019,105900,169480409,1648,1648,1648,1648,123
20231019,105800,169277705,1648,1648,1648,1648,42
20231019,105700,169208489,1637,1648,1649,1637,2996
20231019,105600,164293899,1648,1648,1649,1648,78
20231019,105500,164165328,1648,1648,1649,1648,125
20231019,105400,163959253,1649,1648,1649,1648,46
20231019,105300,163883423,1649,1649,1650,1649,116
20231019,105200,163692072,1640,1648,1648,1640,109
20231019,105100,163512699,1648,1648,1648,1648,96
20231019,105000,163354491,1647,1648,1648,1647,161
20231019,104900,163089164,1653,1653,1653,1653,38
20231019,104800,163026350,1653,1653,1653,1653,40
20231019,104700,162960230,1655,1641,1655,1641,120
20231019,104600,162761952,1639,1655,1655,1638,185
20231019,104500,162458123,1656,1656,1656,1656,68
20231019,104400,162345515,1655,1638,1655,1638,447
20231019,104300,161612649,1659,1659,1659,1659,40
20231019,104200,161546289,1659,1659,1659,1659,50
20231019,104100,161463339,1630,1660,1661,1630,16454
20231019,104000,134416714,1660,1661,1663,1660,1262
20231019,103900,132320745,1661,1666,1666,1661,1990
20231019,103800,129012372,1663,1663,1663,1663,3
20231019,103700,129007383,1667,1666,1667,1666,49
20231019,103600,128925709,1666,1666,1666,1666,40
20231019,103500,128859069,1667,1667,1667,1667,40
20231019,103400,128792389,1668,1668,1668,1668,40
20231019,103300,128725669,1669,1670,1670,1660,1134
20231019,103200,126841297,1673,1673,1673,1673,40
20231019,103100,126774377,1674,1675,1675,1674,46
20231019,103000,126697333,1676,1676,1676,1676,40
20231019,102900,126630293,1675,1675,1675,1675,40
20231019,102800,126563293,1665,1665,1665,1665,1
20231019,102700,126561628,1665,1665,1665,1665,167
20231019,102600,126283573,1677,1677,1677,1677,40
20231019,102500,126216493,1678,1659,1678,1659,1043
20231019,102400,124484571,1659,1659,1659,1659,40
20231019,102300,124418211,1659,1657,1659,1657,43
20231019,102200,124346880,1659,1659,1659,1659,50
20231019,102100,124263930,1658,1657,1658,1657,45
20231019,102000,124189331,1656,1656,1656,1656,8
20231019,101900,124176083,1655,1655,1656,1654,19
20231019,101800,124144647,1656,1656,1656,1656,140
20231019,101700,123912807,1656,1656,1656,1656,40
20231019,101600,123846567,1656,1656,1656,1656,35
20231019,101500,123788607,1657,1657,1657,1657,40
20231019,101400,123722327,1657,1657,1657,1657,40
20231019,101300,123656047,1656,1654,1656,1654,111
20231019,101200,123472376,1654,1654,1654,1654,40
20231019,101100,123406216,1650,1655,1655,1650,1179
20231019,101000,121459514,1654,1654,1654,1654,40
20231019,100900,121393354,1658,1658,1658,1658,40
20231019,100800,121327034,1658,1658,1658,1658,42
20231019,100700,121257398,1651,1659,1659,1651,107
20231019,100600,121080421,1659,1659,1659,1659,0
20231019,100500,121080421,1659,1655,1659,1650,2045
20231019,100400,117705212,1663,1663,1663,1663,0
20231019,100300,117705212,1663,1669,1683,1663,947
20231019,100200,116125177,1669,1669,1669,1669,0
20231019,100100,116125177,1669,1669,1669,1669,0
20231019,100000,116125177,1669,1672,1690,1669,340
20231019,095900,115555788,1698,1673,1698,1669,1398
20231019,095800,113197208,1669,1669,1669,1669,1
20231019,095700,113195539,1674,1674,1674,1673,1690
20231019,095600,110366691,1679,1670,1679,1670,1557
20231019,095500,107760168,1670,1672,1672,1667,575
20231019,095400,106801437,1673,1667,1673,1667,1698
20231019,095300,103966985,1664,1663,1664,1663,1407
20231019,095200,101625757,1663,1663,1664,1663,199
20231019,095100,101294640,1663,1655,1663,1655,70
20231019,095000,101178454,1652,1653,1654,1652,97
20231019,094900,101018069,1653,1653,1653,1653,66
20231019,094800,100908971,1649,1649,1650,1649,278
20231019,094700,100450482,1654,1656,1656,1654,135
20231019,094600,100227057,1655,1663,1663,1645,544
20231019,094500,99329645,1664,1664,1664,1664,257
20231019,094400,98901997,1664,1664,1664,1664,596
20231019,094300,97910253,1660,1659,1660,1659,348
20231019,094200,97332681,1657,1657,1657,1657,123
20231019,094100,97128870,1657,1657,1657,1657,50
20231019,094000,97046020,1656,1655,1656,1655,130
20231019,093900,96830797,1656,1656,1656,1655,155
20231019,093800,96574126,1656,1653,1656,1653,359
20231019,093700,95980462,1653,1652,1653,1652,105
20231019,093600,95806898,1649,1652,1652,1649,497
20231019,093500,94987211,1653,1648,1653,1648,180
20231019,093400,94689696,1648,1647,1648,1647,509
20231019,093300,93851029,1646,1645,1646,1645,680
20231019,093200,92731802,1645,1645,1645,1645,72
20231019,093100,92613362,1645,1645,1645,1645,70
20231019,093000,92498212,1646,1646,1646,1645,1259
20231019,092900,90426019,1646,1635,1646,1635,1669
20231019,092800,87688177,1635,1623,1635,1623,2006
20231019,092700,84424128,1623,1613,1623,1613,385
20231019,092600,83799995,1612,1623,1623,1611,751
20231019,092500,82583805,1610,1613,1615,1610,1720
20231019,092400,79811355,1611,1631,1631,1607,5066
20231019,092300,71624849,1627,1631,1631,1627,7
20231019,092200,71613452,1631,1630,1631,1620,1755
20231019,092100,68763882,1631,1642,1643,1630,1207
20231019,092000,66790516,1640,1639,1640,1639,170
20231019,091900,66511717,1639,1639,1639,1639,508
20231019,091800,65679105,1639,1639,1639,1639,79
20231019,091700,65549624,1638,1635,1639,1635,1433
20231019,091600,63203010,1635,1636,1636,1635,438
20231019,091500,62486453,1636,1631,1637,1630,262
20231019,091400,62058289,1630,1630,1630,1630,68
20231019,091300,61947449,1623,1647,1647,1621,3177
20231019,091200,56783961,1642,1647,1648,1641,963
20231019,091100,55197837,1647,1627,1657,1627,5631
20231019,091000,45994683,1628,1625,1628,1623,408
20231019,090900,45331871,1624,1618,1624,1618,3008
20231019,090800,40462968,1618,1619,1619,1615,1240
20231019,090700,38457921,1619,1632,1632,1619,627
20231019,090600,37436557,1632,1640,1644,1632,1998
20231019,090500,34159362,1641,1636,1645,1636,2582
20231019,090400,29919284,1640,1655,1655,1600,4542
20231019,090300,22490159,1670,1679,1679,1662,840
20231019,090200,21089066,1668,1680,1680,1668,2714
20231019,090100,16549615,1684,1700,1701,1682,2454
20231019,090000,12402692,1699,1727,1727,1699,7210