KissMeData/142760/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,200200,134745063,1609,1609,1609,1609,386
20231023,200100,134745063,1609,1609,1609,1609,0
20231023,200000,134745063,1609,1609,1609,1609,0
20231023,195900,134745063,1609,1609,1609,1609,0
20231023,195800,134745063,1609,1609,1609,1609,0
20231023,195700,134745063,1609,1609,1609,1609,0
20231023,195600,134745063,1609,1609,1609,1609,0
20231023,195500,134745063,1609,1609,1609,1609,0
20231023,195400,134745063,1609,1609,1609,1609,0
20231023,195300,134745063,1609,1609,1609,1609,0
20231023,195200,134745063,1609,1609,1609,1609,0
20231023,195100,134745063,1609,1609,1609,1609,0
20231023,195000,134745063,1609,1609,1609,1609,0
20231023,194900,134745063,1609,1609,1609,1609,0
20231023,194800,134745063,1609,1609,1609,1609,0
20231023,194700,134745063,1609,1609,1609,1609,0
20231023,194600,134745063,1609,1609,1609,1609,0
20231023,194500,134745063,1609,1609,1609,1609,0
20231023,194400,134745063,1609,1609,1609,1609,0
20231023,194300,134745063,1609,1609,1609,1609,0
20231023,194200,134745063,1609,1609,1609,1609,0
20231023,194100,134745063,1609,1609,1609,1609,0
20231023,194000,134745063,1609,1609,1609,1609,0
20231023,193900,134745063,1609,1609,1609,1609,0
20231023,193800,134745063,1609,1609,1609,1609,0
20231023,193700,134745063,1609,1609,1609,1609,0
20231023,193600,134745063,1609,1609,1609,1609,0
20231023,193500,134745063,1609,1609,1609,1609,0
20231023,193400,134745063,1609,1609,1609,1609,0
20231023,193300,134745063,1609,1609,1609,1609,0
20231023,193200,134745063,1609,1609,1609,1609,386
20231023,193100,134745063,1609,1609,1609,1609,0
20231023,193000,134745063,1609,1609,1609,1609,0
20231023,192900,134745063,1609,1609,1609,1609,0
20231023,192800,134745063,1609,1609,1609,1609,0
20231023,192700,134745063,1609,1609,1609,1609,0
20231023,192600,134745063,1609,1609,1609,1609,0
20231023,192500,134745063,1609,1609,1609,1609,0
20231023,192400,134745063,1609,1609,1609,1609,0
20231023,192300,134745063,1609,1609,1609,1609,0
20231023,192200,134745063,1609,1609,1609,1609,0
20231023,192100,134745063,1609,1609,1609,1609,0
20231023,192000,134745063,1609,1609,1609,1609,0
20231023,191900,134745063,1609,1609,1609,1609,0
20231023,191800,134745063,1609,1609,1609,1609,0
20231023,191700,134745063,1609,1609,1609,1609,0
20231023,191600,134745063,1609,1609,1609,1609,0
20231023,191500,134745063,1609,1609,1609,1609,0
20231023,191400,134745063,1609,1609,1609,1609,0
20231023,191300,134745063,1609,1609,1609,1609,0
20231023,191200,134745063,1609,1609,1609,1609,0
20231023,191100,134745063,1609,1609,1609,1609,0
20231023,191000,134745063,1609,1609,1609,1609,0
20231023,190900,134745063,1609,1609,1609,1609,0
20231023,190800,134745063,1609,1609,1609,1609,0
20231023,190700,134745063,1609,1609,1609,1609,0
20231023,190600,134745063,1609,1609,1609,1609,0
20231023,190500,134745063,1609,1609,1609,1609,0
20231023,190400,134745063,1609,1609,1609,1609,0
20231023,190300,134745063,1609,1609,1609,1609,0
20231023,190200,134745063,1609,1609,1609,1609,386
20231023,190100,134745063,1609,1609,1609,1609,0
20231023,190000,134745063,1609,1609,1609,1609,0
20231023,185900,134745063,1609,1609,1609,1609,0
20231023,185800,134745063,1609,1609,1609,1609,0
20231023,185700,134745063,1609,1609,1609,1609,0
20231023,185600,134745063,1609,1609,1609,1609,0
20231023,185500,134745063,1609,1609,1609,1609,0
20231023,185400,134745063,1609,1609,1609,1609,0
20231023,185300,134745063,1609,1609,1609,1609,0
20231023,185200,134745063,1609,1609,1609,1609,0
20231023,185100,134745063,1609,1609,1609,1609,0
20231023,185000,134745063,1609,1609,1609,1609,0
20231023,184900,134745063,1609,1609,1609,1609,0
20231023,184800,134745063,1609,1609,1609,1609,0
20231023,184700,134745063,1609,1609,1609,1609,0
20231023,184600,134745063,1609,1609,1609,1609,0
20231023,184500,134745063,1609,1609,1609,1609,0
20231023,184400,134745063,1609,1609,1609,1609,0
20231023,184300,134745063,1609,1609,1609,1609,0
20231023,184200,134745063,1609,1609,1609,1609,0
20231023,184100,134745063,1609,1609,1609,1609,0
20231023,184000,134745063,1609,1609,1609,1609,0
20231023,183900,134745063,1609,1609,1609,1609,0
20231023,183800,134745063,1609,1609,1609,1609,0
20231023,183700,134745063,1609,1609,1609,1609,0
20231023,183600,134745063,1609,1609,1609,1609,0
20231023,183500,134745063,1609,1609,1609,1609,0
20231023,183400,134745063,1609,1609,1609,1609,0
20231023,183300,134745063,1609,1609,1609,1609,0
20231023,183200,134745063,1609,1609,1609,1609,386
20231023,183100,134745063,1609,1609,1609,1609,0
20231023,183000,134745063,1609,1609,1609,1609,0
20231023,182900,134745063,1609,1609,1609,1609,0
20231023,182800,134745063,1609,1609,1609,1609,0
20231023,182700,134745063,1609,1609,1609,1609,0
20231023,182600,134745063,1609,1609,1609,1609,0
20231023,182500,134745063,1609,1609,1609,1609,0
20231023,182400,134745063,1609,1609,1609,1609,0
20231023,182300,134745063,1609,1609,1609,1609,0
20231023,182200,134745063,1609,1609,1609,1609,0
20231023,182100,134745063,1609,1609,1609,1609,0
20231023,182000,134745063,1609,1609,1609,1609,0
20231023,181900,134745063,1609,1609,1609,1609,0
20231023,181800,134745063,1609,1609,1609,1609,0
20231023,181700,134745063,1609,1609,1609,1609,0
20231023,181600,134745063,1609,1609,1609,1609,0
20231023,181500,134745063,1609,1609,1609,1609,0
20231023,181400,134745063,1609,1609,1609,1609,0
20231023,181300,134745063,1609,1609,1609,1609,0
20231023,181200,134745063,1609,1609,1609,1609,0
20231023,181100,134745063,1609,1609,1609,1609,0
20231023,181000,134745063,1609,1609,1609,1609,0
20231023,180900,134745063,1609,1609,1609,1609,0
20231023,180800,134745063,1609,1609,1609,1609,0
20231023,180700,134745063,1609,1609,1609,1609,0
20231023,180600,134745063,1609,1609,1609,1609,0
20231023,180500,134745063,1609,1609,1609,1609,0
20231023,180400,134745063,1609,1609,1609,1609,0
20231023,180300,134745063,1609,1609,1609,1609,0
20231023,180200,134745063,1609,1609,1609,1609,386
20231023,180100,134745063,1609,1609,1609,1609,0
20231023,180000,134745063,1609,1609,1609,1609,0
20231023,175900,134745063,1609,1609,1609,1609,0
20231023,175800,134745063,1609,1609,1609,1609,0
20231023,175700,134745063,1609,1609,1609,1609,0
20231023,175600,134745063,1609,1609,1609,1609,0
20231023,175500,134745063,1609,1609,1609,1609,0
20231023,175400,134745063,1609,1609,1609,1609,0
20231023,175300,134745063,1609,1609,1609,1609,0
20231023,175200,134745063,1609,1609,1609,1609,0
20231023,175100,134745063,1609,1609,1609,1609,0
20231023,175000,134745063,1609,1609,1609,1609,0
20231023,174900,134745063,1609,1609,1609,1609,0
20231023,174800,134745063,1609,1609,1609,1609,0
20231023,174700,134745063,1609,1609,1609,1609,0
20231023,174600,134745063,1609,1609,1609,1609,0
20231023,174500,134745063,1609,1609,1609,1609,0
20231023,174400,134745063,1609,1609,1609,1609,0
20231023,174300,134745063,1609,1609,1609,1609,0
20231023,174200,134745063,1609,1609,1609,1609,0
20231023,174100,134745063,1609,1609,1609,1609,0
20231023,174000,134745063,1609,1609,1609,1609,0
20231023,173900,134745063,1609,1609,1609,1609,0
20231023,173800,134745063,1609,1609,1609,1609,0
20231023,173700,134745063,1609,1609,1609,1609,0
20231023,173600,134745063,1609,1609,1609,1609,0
20231023,173500,134745063,1609,1609,1609,1609,0
20231023,173400,134745063,1609,1609,1609,1609,0
20231023,173300,134745063,1609,1609,1609,1609,0
20231023,173200,134745063,1609,1609,1609,1609,386
20231023,173100,134745063,1609,1609,1609,1609,0
20231023,173000,134745063,1609,1609,1609,1609,0
20231023,172900,134745063,1609,1609,1609,1609,0
20231023,172800,134745063,1609,1609,1609,1609,0
20231023,172700,134745063,1609,1609,1609,1609,0
20231023,172600,134745063,1609,1609,1609,1609,0
20231023,172500,134745063,1609,1609,1609,1609,0
20231023,172400,134745063,1609,1609,1609,1609,0
20231023,172300,134745063,1609,1609,1609,1609,0
20231023,172200,134745063,1609,1609,1609,1609,0
20231023,172100,134745063,1609,1609,1609,1609,0
20231023,172000,134745063,1609,1609,1609,1609,0
20231023,171900,134745063,1609,1609,1609,1609,0
20231023,171800,134745063,1609,1609,1609,1609,0
20231023,171700,134745063,1609,1609,1609,1609,0
20231023,171600,134745063,1609,1609,1609,1609,0
20231023,171500,134745063,1609,1609,1609,1609,0
20231023,171400,134745063,1609,1609,1609,1609,0
20231023,171300,134745063,1609,1609,1609,1609,0
20231023,171200,134745063,1609,1609,1609,1609,0
20231023,171100,134745063,1609,1609,1609,1609,0
20231023,171000,134745063,1609,1609,1609,1609,0
20231023,170900,134745063,1609,1609,1609,1609,0
20231023,170800,134745063,1609,1609,1609,1609,0
20231023,170700,134745063,1609,1609,1609,1609,0
20231023,170600,134745063,1609,1609,1609,1609,0
20231023,170500,134745063,1609,1609,1609,1609,0
20231023,170400,134745063,1609,1609,1609,1609,0
20231023,170300,134745063,1609,1609,1609,1609,0
20231023,170200,134745063,1609,1609,1609,1609,386
20231023,170100,134745063,1609,1609,1609,1609,0
20231023,170000,134745063,1609,1609,1609,1609,0
20231023,165900,134745063,1609,1609,1609,1609,0
20231023,165800,134745063,1609,1609,1609,1609,0
20231023,165700,134745063,1609,1609,1609,1609,0
20231023,165600,134745063,1609,1609,1609,1609,0
20231023,165500,134745063,1609,1609,1609,1609,0
20231023,165400,134745063,1609,1609,1609,1609,0
20231023,165300,134745063,1609,1609,1609,1609,0
20231023,165200,134745063,1609,1609,1609,1609,0
20231023,165100,134745063,1609,1609,1609,1609,0
20231023,165000,134745063,1609,1609,1609,1609,0
20231023,164900,134745063,1609,1609,1609,1609,0
20231023,164800,134745063,1609,1609,1609,1609,0
20231023,164700,134745063,1609,1609,1609,1609,0
20231023,164600,134745063,1609,1609,1609,1609,0
20231023,164500,134745063,1609,1609,1609,1609,0
20231023,164400,134745063,1609,1609,1609,1609,0
20231023,164300,134745063,1609,1609,1609,1609,0
20231023,164200,134745063,1609,1609,1609,1609,0
20231023,164100,134745063,1609,1609,1609,1609,0
20231023,164000,134745063,1609,1609,1609,1609,0
20231023,163900,134745063,1609,1609,1609,1609,0
20231023,163800,134745063,1609,1609,1609,1609,0
20231023,163700,134745063,1609,1609,1609,1609,0
20231023,163600,134745063,1609,1609,1609,1609,0
20231023,163500,134745063,1609,1609,1609,1609,0
20231023,163400,134745063,1609,1609,1609,1609,0
20231023,163300,134745063,1609,1609,1609,1609,0
20231023,163200,134745063,1609,1609,1609,1609,386
20231023,163100,134745063,1609,1609,1609,1609,0
20231023,163000,134745063,1609,1609,1609,1609,0
20231023,162900,134745063,1609,1609,1609,1609,0
20231023,162800,134745063,1609,1609,1609,1609,0
20231023,162700,134745063,1609,1609,1609,1609,0
20231023,162600,134745063,1609,1609,1609,1609,0
20231023,162500,134745063,1609,1609,1609,1609,0
20231023,162400,134745063,1609,1609,1609,1609,0
20231023,162300,134745063,1609,1609,1609,1609,0
20231023,162200,134745063,1609,1609,1609,1609,0
20231023,162100,134745063,1609,1609,1609,1609,0
20231023,162000,134745063,1609,1609,1609,1609,0
20231023,161900,134745063,1609,1609,1609,1609,0
20231023,161800,134745063,1609,1609,1609,1609,0
20231023,161700,134745063,1609,1609,1609,1609,0
20231023,161600,134745063,1609,1609,1609,1609,0
20231023,161500,134745063,1609,1609,1609,1609,0
20231023,161400,134745063,1609,1609,1609,1609,0
20231023,161300,134745063,1609,1609,1609,1609,0
20231023,161200,134745063,1609,1609,1609,1609,0
20231023,161100,134745063,1609,1609,1609,1609,0
20231023,161000,134745063,1609,1609,1609,1609,0
20231023,160900,134745063,1609,1609,1609,1609,0
20231023,160800,134745063,1609,1609,1609,1609,0
20231023,160700,134745063,1609,1609,1609,1609,0
20231023,160600,134745063,1609,1609,1609,1609,0
20231023,160500,134745063,1609,1609,1609,1609,0
20231023,160400,134745063,1609,1609,1609,1609,0
20231023,160300,134745063,1609,1609,1609,1609,0
20231023,160200,134745063,1609,1609,1609,1609,386
20231023,160100,134745063,1609,1609,1609,1609,0
20231023,160000,134745063,1609,1609,1609,1609,0
20231023,155900,134745063,1609,1609,1609,1609,0
20231023,155800,134745063,1609,1609,1609,1609,0
20231023,155700,134745063,1609,1609,1609,1609,0
20231023,155600,134745063,1609,1609,1609,1609,0
20231023,155500,134745063,1609,1609,1609,1609,0
20231023,155400,134745063,1609,1609,1609,1609,0
20231023,155300,134745063,1609,1609,1609,1609,0
20231023,155200,134745063,1609,1609,1609,1609,0
20231023,155100,134745063,1609,1609,1609,1609,0
20231023,155000,134745063,1609,1609,1609,1609,0
20231023,154900,134745063,1609,1609,1609,1609,0
20231023,154800,134745063,1609,1609,1609,1609,0
20231023,154700,134745063,1609,1609,1609,1609,0
20231023,154600,134745063,1609,1609,1609,1609,0
20231023,154500,134745063,1609,1609,1609,1609,0
20231023,154400,134745063,1609,1609,1609,1609,0
20231023,154300,134745063,1609,1609,1609,1609,0
20231023,154200,134745063,1609,1609,1609,1609,0
20231023,154100,134745063,1609,1609,1609,1609,0
20231023,154000,134745063,1609,1609,1609,1609,0
20231023,153900,134745063,1609,1609,1609,1609,0
20231023,153800,134745063,1609,1609,1609,1609,0
20231023,153700,134745063,1609,1609,1609,1609,0
20231023,153600,134745063,1609,1609,1609,1609,0
20231023,153500,134745063,1609,1609,1609,1609,0
20231023,153400,134745063,1609,1609,1609,1609,0
20231023,153300,134745063,1609,1609,1609,1609,0
20231023,153200,134745063,1609,1609,1609,1609,386
20231023,153100,134745063,1609,1609,1609,1609,0
20231023,153000,134745063,1609,1609,1609,1609,386
20231023,152900,134123989,1610,1610,1610,1610,0
20231023,152800,134123989,1610,1610,1610,1610,0
20231023,152700,134123989,1610,1610,1610,1610,0
20231023,152600,134123989,1610,1610,1610,1610,0
20231023,152500,134123989,1610,1610,1610,1610,0
20231023,152400,134123989,1610,1610,1610,1610,0
20231023,152300,134123989,1610,1610,1610,1610,0
20231023,152200,134123989,1610,1610,1610,1610,0
20231023,152100,134123989,1610,1610,1610,1610,0
20231023,152000,134123989,1610,1610,1610,1610,0
20231023,151900,134123989,1610,1610,1610,1610,0
20231023,151800,134123989,1610,1610,1610,1610,125
20231023,151700,133922739,1610,1610,1610,1610,1
20231023,151600,133921129,1610,1610,1610,1610,0
20231023,151500,133921129,1610,1610,1610,1610,0
20231023,151400,133921129,1610,1610,1610,1610,78
20231023,151300,133795549,1618,1618,1618,1618,6
20231023,151200,133785841,1618,1618,1618,1618,1
20231023,151100,133784223,1618,1618,1618,1618,5
20231023,151000,133776133,1612,1612,1612,1612,0
20231023,150900,133776133,1612,1612,1612,1612,0
20231023,150800,133776133,1612,1612,1612,1612,0
20231023,150700,133776133,1612,1612,1612,1612,0
20231023,150600,133776133,1612,1612,1612,1612,0
20231023,150500,133776133,1612,1612,1612,1612,0
20231023,150400,133776133,1612,1612,1612,1612,0
20231023,150300,133776133,1612,1612,1612,1612,0
20231023,150200,133776133,1612,1612,1612,1612,0
20231023,150100,133776133,1612,1612,1612,1612,0
20231023,150000,133776133,1612,1612,1612,1612,0
20231023,145900,133776133,1612,1612,1612,1612,1
20231023,145800,133774521,1621,1621,1621,1621,0
20231023,145700,133774521,1621,1621,1621,1621,0
20231023,145600,133774521,1621,1621,1621,1621,0
20231023,145500,133774521,1621,1621,1621,1621,0
20231023,145400,133774521,1621,1621,1621,1621,0
20231023,145300,133774521,1621,1621,1621,1621,1
20231023,145200,133772900,1621,1621,1621,1621,1
20231023,145100,133771279,1622,1616,1622,1616,501
20231023,145000,132958797,1614,1611,1614,1611,1212
20231023,144900,131005153,1610,1610,1610,1610,0
20231023,144800,131005153,1610,1610,1610,1610,0
20231023,144700,131005153,1610,1610,1610,1610,23
20231023,144600,130968123,1610,1610,1611,1610,73
20231023,144500,130850559,1610,1611,1611,1610,1046
20231023,144400,129165490,1606,1606,1606,1606,0
20231023,144300,129165490,1606,1606,1606,1606,0
20231023,144200,129165490,1606,1606,1606,1606,0
20231023,144100,129165490,1606,1606,1606,1606,0
20231023,144000,129165490,1606,1608,1608,1606,600
20231023,143900,128201447,1607,1614,1614,1607,637
20231023,143800,127176617,1614,1614,1614,1614,0
20231023,143700,127176617,1614,1614,1614,1614,8
20231023,143600,127163705,1613,1620,1620,1612,653
20231023,143500,126109358,1620,1620,1620,1620,0
20231023,143400,126109358,1620,1620,1620,1620,0
20231023,143300,126109358,1620,1620,1620,1620,0
20231023,143200,126109358,1620,1620,1620,1620,0
20231023,143100,126109358,1620,1620,1620,1620,10
20231023,143000,126093158,1624,1624,1624,1624,0
20231023,142900,126093158,1624,1624,1624,1624,0
20231023,142800,126093158,1624,1624,1624,1624,0
20231023,142700,126093158,1624,1624,1624,1624,0
20231023,142600,126093158,1624,1624,1624,1624,0
20231023,142500,126093158,1624,1624,1624,1624,0
20231023,142400,126093158,1624,1624,1624,1624,0
20231023,142300,126093158,1624,1624,1624,1624,0
20231023,142200,126093158,1624,1624,1624,1624,0
20231023,142100,126093158,1624,1624,1624,1624,2
20231023,142000,126089910,1614,1614,1614,1614,0
20231023,141900,126089910,1614,1614,1614,1614,0
20231023,141800,126089910,1614,1614,1614,1614,0
20231023,141700,126089910,1614,1627,1627,1614,5
20231023,141600,126081827,1613,1613,1613,1613,0
20231023,141500,126081827,1613,1621,1621,1613,1000
20231023,141400,124465137,1620,1620,1620,1620,0
20231023,141300,124465137,1620,1620,1620,1620,0
20231023,141200,124465137,1620,1620,1620,1620,0
20231023,141100,124465137,1620,1620,1620,1620,0
20231023,141000,124465137,1620,1620,1620,1620,0
20231023,140900,124465137,1620,1620,1620,1620,495
20231023,140800,123663237,1620,1620,1620,1620,0
20231023,140700,123663237,1620,1619,1620,1619,113
20231023,140600,123480179,1619,1619,1619,1619,36
20231023,140500,123421895,1616,1616,1616,1616,36
20231023,140400,123363719,1619,1616,1619,1615,998
20231023,140300,121751016,1616,1616,1616,1616,1
20231023,140200,121749400,1616,1616,1616,1616,1
20231023,140100,121747784,1616,1616,1616,1616,52
20231023,140000,121663752,1616,1616,1616,1616,0
20231023,135900,121663752,1616,1616,1616,1616,7
20231023,135800,121652440,1616,1616,1616,1616,7
20231023,135700,121641128,1616,1616,1616,1616,200
20231023,135600,121317928,1616,1616,1616,1616,0
20231023,135500,121317928,1616,1616,1616,1616,0
20231023,135400,121317928,1616,1616,1616,1616,16
20231023,135300,121292072,1616,1616,1616,1616,0
20231023,135200,121292072,1616,1616,1616,1616,0
20231023,135100,121292072,1616,1616,1616,1616,24
20231023,135000,121253288,1616,1616,1616,1616,0
20231023,134900,121253288,1616,1616,1616,1616,0
20231023,134800,121253288,1616,1616,1616,1616,83
20231023,134700,121119160,1616,1616,1616,1616,56
20231023,134600,121028664,1616,1616,1616,1616,1390
20231023,134500,118782424,1616,1619,1619,1616,17
20231023,134400,118754947,1619,1618,1619,1616,302
20231023,134300,118266813,1618,1617,1618,1617,115
20231023,134200,118080854,1620,1620,1620,1620,1
20231023,134100,118079234,1617,1617,1617,1617,7
20231023,134000,118067915,1617,1617,1617,1617,0
20231023,133900,118067915,1617,1617,1617,1617,345
20231023,133800,117510050,1617,1619,1619,1617,1000
20231023,133700,115892807,1620,1622,1622,1620,105
20231023,133600,115722559,1628,1628,1628,1628,0
20231023,133500,115722559,1628,1628,1628,1628,0
20231023,133400,115722559,1628,1628,1628,1628,0
20231023,133300,115722559,1628,1628,1628,1628,0
20231023,133200,115722559,1628,1623,1628,1623,1905
20231023,133100,112623627,1627,1623,1627,1623,73
20231023,133000,112505075,1624,1624,1624,1624,31
20231023,132900,112454731,1625,1625,1625,1625,0
20231023,132800,112454731,1625,1625,1625,1625,0
20231023,132700,112454731,1625,1627,1627,1625,15
20231023,132600,112430354,1625,1625,1625,1625,0
20231023,132500,112430354,1625,1624,1625,1624,359
20231023,132400,111846998,1624,1623,1624,1623,481
20231023,132300,111066293,1623,1623,1623,1623,59
20231023,132200,110970536,1624,1625,1625,1624,1482
20231023,132100,108562758,1625,1625,1625,1625,92
20231023,132000,108413258,1625,1625,1625,1625,9
20231023,131900,108398633,1628,1628,1628,1628,5
20231023,131800,108390493,1628,1627,1628,1625,3
20231023,131700,108385613,1630,1630,1630,1630,0
20231023,131600,108385613,1630,1630,1630,1630,30
20231023,131500,108336713,1631,1631,1631,1631,0
20231023,131400,108336713,1631,1631,1631,1631,0
20231023,131300,108336713,1631,1631,1631,1631,0
20231023,131200,108336713,1631,1631,1631,1631,0
20231023,131100,108336713,1631,1631,1632,1631,327
20231023,131000,107803076,1631,1631,1631,1631,2
20231023,130900,107799814,1632,1631,1632,1631,37
20231023,130800,107739465,1631,1624,1631,1624,23
20231023,130700,107702099,1632,1632,1632,1632,0
20231023,130600,107702099,1632,1632,1632,1632,0
20231023,130500,107702099,1632,1632,1632,1632,0
20231023,130400,107702099,1632,1632,1632,1632,0
20231023,130300,107702099,1632,1632,1632,1632,45
20231023,130200,107628659,1632,1631,1632,1631,10
20231023,130100,107612346,1632,1632,1632,1632,1
20231023,130000,107610714,1632,1632,1632,1632,2
20231023,125900,107607450,1632,1633,1633,1632,207
20231023,125800,107269426,1633,1633,1633,1633,5
20231023,125700,107261261,1623,1623,1623,1623,0
20231023,125600,107261261,1623,1623,1623,1623,0
20231023,125500,107261261,1623,1623,1623,1623,0
20231023,125400,107261261,1623,1623,1623,1623,0
20231023,125300,107261261,1623,1623,1623,1623,0
20231023,125200,107261261,1623,1623,1623,1623,0
20231023,125100,107261261,1623,1631,1631,1621,650
20231023,125000,106206434,1631,1631,1631,1631,84
20231023,124900,106069430,1635,1635,1635,1635,202
20231023,124800,105739160,1635,1635,1635,1635,1128
20231023,124700,103894880,1635,1635,1636,1635,135
20231023,124600,103674115,1635,1635,1635,1635,1001
20231023,124500,102037480,1631,1631,1631,1631,0
20231023,124400,102037480,1631,1631,1631,1631,0
20231023,124300,102037480,1631,1631,1631,1631,0
20231023,124200,102037480,1631,1632,1632,1631,20
20231023,124100,102004850,1631,1631,1631,1631,16
20231023,124000,101978754,1631,1631,1631,1631,9
20231023,123900,101964075,1631,1631,1631,1631,0
20231023,123800,101964075,1631,1631,1631,1631,4
20231023,123700,101957551,1631,1631,1631,1631,1
20231023,123600,101955920,1631,1631,1631,1631,200
20231023,123500,101629720,1638,1638,1638,1638,24
20231023,123400,101590408,1638,1638,1639,1638,57
20231023,123300,101496988,1639,1639,1639,1639,0
20231023,123200,101496988,1639,1639,1639,1639,0
20231023,123100,101496988,1639,1639,1639,1639,0
20231023,123000,101496988,1639,1639,1639,1639,0
20231023,122900,101496988,1639,1639,1639,1639,0
20231023,122800,101496988,1639,1638,1639,1638,20
20231023,122700,101464209,1639,1638,1639,1638,36
20231023,122600,101405206,1627,1627,1627,1627,0
20231023,122500,101405206,1627,1627,1627,1627,0
20231023,122400,101405206,1627,1627,1627,1627,0
20231023,122300,101405206,1627,1627,1627,1627,0
20231023,122200,101405206,1627,1627,1627,1627,0
20231023,122100,101405206,1627,1627,1627,1627,320
20231023,122000,100884566,1627,1627,1627,1627,1
20231023,121900,100882939,1639,1639,1639,1639,0
20231023,121800,100882939,1639,1639,1639,1639,0
20231023,121700,100882939,1639,1639,1639,1639,0
20231023,121600,100882939,1639,1639,1639,1639,0
20231023,121500,100882939,1639,1639,1639,1639,55
20231023,121400,100792794,1627,1627,1627,1627,10
20231023,121300,100776524,1619,1619,1619,1619,0
20231023,121200,100776524,1619,1631,1631,1619,2000
20231023,121100,97530473,1640,1640,1640,1640,0
20231023,121000,97530473,1640,1640,1640,1640,0
20231023,120900,97530473,1640,1640,1640,1640,0
20231023,120800,97530473,1640,1640,1640,1640,0
20231023,120700,97530473,1640,1640,1640,1640,0
20231023,120600,97530473,1640,1640,1640,1640,0
20231023,120500,97530473,1640,1640,1640,1640,0
20231023,120400,97530473,1640,1640,1640,1640,0
20231023,120300,97530473,1640,1640,1640,1639,81
20231023,120200,97397663,1638,1632,1638,1632,740
20231023,120100,96189326,1630,1630,1631,1630,76
20231023,120000,96065375,1631,1631,1631,1631,50
20231023,115900,95983825,1631,1631,1631,1631,20
20231023,115800,95951205,1631,1631,1631,1631,1
20231023,115700,95949574,1629,1629,1629,1629,4
20231023,115600,95943058,1622,1622,1622,1622,0
20231023,115500,95943058,1622,1622,1622,1622,0
20231023,115400,95943058,1622,1622,1622,1622,0
20231023,115300,95943058,1622,1622,1622,1622,30
20231023,115200,95894398,1621,1621,1621,1621,0
20231023,115100,95894398,1621,1621,1621,1621,35
20231023,115000,95837663,1621,1621,1621,1621,0
20231023,114900,95837663,1621,1621,1621,1621,0
20231023,114800,95837663,1621,1621,1621,1621,0
20231023,114700,95837663,1621,1621,1621,1621,15
20231023,114600,95813348,1623,1623,1623,1623,0
20231023,114500,95813348,1623,1624,1624,1623,2
20231023,114400,95810101,1624,1624,1624,1624,9
20231023,114300,95795485,1625,1625,1625,1625,26
20231023,114200,95753235,1625,1628,1628,1625,549
20231023,114100,94860475,1629,1630,1630,1629,33
20231023,114000,94806710,1630,1630,1630,1630,643
20231023,113900,93758620,1630,1630,1630,1630,2
20231023,113800,93755360,1632,1632,1632,1632,50
20231023,113700,93673760,1632,1632,1632,1632,10
20231023,113600,93657440,1631,1631,1631,1631,0
20231023,113500,93657440,1631,1631,1631,1631,22
20231023,113400,93621558,1630,1632,1632,1630,48
20231023,113300,93543252,1632,1633,1633,1632,436
20231023,113200,92831311,1632,1629,1632,1629,804
20231023,113100,91519427,1629,1627,1629,1627,57
20231023,113000,91426654,1626,1626,1626,1626,0
20231023,112900,91426654,1626,1626,1626,1626,1
20231023,112800,91425028,1626,1626,1626,1626,19
20231023,112700,91394134,1626,1626,1626,1626,14
20231023,112600,91371370,1626,1626,1626,1626,376
20231023,112500,90759994,1626,1626,1626,1626,0
20231023,112400,90759994,1626,1626,1626,1626,0
20231023,112300,90759994,1626,1626,1626,1626,0
20231023,112200,90759994,1626,1626,1626,1626,0
20231023,112100,90759994,1626,1626,1626,1626,6
20231023,112000,90750238,1616,1616,1616,1616,0
20231023,111900,90750238,1616,1616,1616,1616,22
20231023,111800,90714686,1615,1615,1615,1615,0
20231023,111700,90714686,1615,1615,1615,1615,0
20231023,111600,90714686,1615,1626,1626,1615,1114
20231023,111500,88912737,1626,1626,1626,1626,0
20231023,111400,88912737,1626,1626,1626,1626,15
20231023,111300,88888347,1626,1626,1626,1626,0
20231023,111200,88888347,1626,1629,1629,1626,427
20231023,111100,88192880,1629,1629,1629,1629,44
20231023,111000,88121204,1629,1629,1629,1629,38
20231023,110900,88059302,1629,1629,1629,1629,1036
20231023,110800,86371658,1629,1629,1629,1629,0
20231023,110700,86371658,1629,1629,1629,1629,0
20231023,110600,86371658,1629,1629,1629,1629,0
20231023,110500,86371658,1629,1629,1629,1629,0
20231023,110400,86371658,1629,1629,1629,1629,4
20231023,110300,86365142,1632,1632,1632,1632,0
20231023,110200,86365142,1632,1632,1632,1632,125
20231023,110100,86161142,1629,1629,1629,1629,0
20231023,110000,86161142,1629,1629,1629,1629,0
20231023,105900,86161142,1629,1629,1629,1629,3433
20231023,105800,80568785,1629,1629,1629,1629,0
20231023,105700,80568785,1629,1629,1629,1629,0
20231023,105600,80568785,1629,1629,1629,1629,400
20231023,105500,79917185,1629,1629,1629,1629,0
20231023,105400,79917185,1629,1629,1629,1629,511
20231023,105300,79084766,1621,1635,1635,1621,600
20231023,105200,78110645,1641,1641,1641,1641,0
20231023,105100,78110645,1641,1641,1641,1641,0
20231023,105000,78110645,1641,1641,1641,1641,0
20231023,104900,78110645,1641,1641,1641,1641,0
20231023,104800,78110645,1641,1641,1641,1641,0
20231023,104700,78110645,1641,1641,1641,1641,311
20231023,104600,77600294,1641,1639,1641,1639,224
20231023,104500,77232782,1641,1641,1641,1641,0
20231023,104400,77232782,1641,1641,1641,1641,1
20231023,104300,77231141,1644,1644,1644,1644,1000
20231023,104200,75587141,1644,1644,1644,1644,0
20231023,104100,75587141,1644,1642,1644,1642,140
20231023,104000,75356993,1644,1644,1644,1644,0
20231023,103900,75356993,1644,1644,1644,1644,26
20231023,103800,75314249,1644,1644,1644,1644,3
20231023,103700,75309317,1640,1644,1644,1640,54
20231023,103600,75220741,1625,1625,1625,1625,1
20231023,103500,75219116,1625,1618,1650,1618,5663
20231023,103400,66006036,1618,1617,1618,1617,879
20231023,103300,64584192,1616,1616,1616,1616,0
20231023,103200,64584192,1616,1616,1616,1616,0
20231023,103100,64584192,1616,1616,1616,1616,474
20231023,103000,63818208,1616,1616,1616,1616,174
20231023,102900,63537024,1615,1615,1615,1615,31
20231023,102800,63486959,1615,1614,1615,1614,852
20231023,102700,62111489,1607,1607,1607,1607,0
20231023,102600,62111489,1607,1607,1607,1607,0
20231023,102500,62111489,1607,1607,1607,1607,0
20231023,102400,62111489,1607,1607,1607,1607,0
20231023,102300,62111489,1607,1607,1607,1607,16
20231023,102200,62085777,1615,1615,1615,1615,20
20231023,102100,62053477,1615,1615,1615,1615,0
20231023,102000,62053477,1615,1615,1615,1615,1
20231023,101900,62051862,1613,1613,1613,1613,150
20231023,101800,61809912,1615,1610,1615,1606,3848
20231023,101700,55612435,1609,1609,1609,1609,39
20231023,101600,55549684,1606,1606,1606,1606,1
20231023,101500,55548078,1609,1609,1609,1609,0
20231023,101400,55548078,1609,1609,1609,1609,0
20231023,101300,55548078,1609,1604,1609,1603,922
20231023,101200,54067243,1602,1602,1602,1602,143
20231023,101100,53838157,1602,1602,1602,1602,0
20231023,101000,53838157,1602,1602,1602,1602,0
20231023,100900,53838157,1602,1602,1602,1602,7
20231023,100800,53826943,1602,1602,1602,1602,0
20231023,100700,53826943,1602,1602,1602,1602,0
20231023,100600,53826943,1602,1602,1602,1602,0
20231023,100500,53826943,1602,1603,1603,1602,11
20231023,100400,53809314,1602,1602,1602,1602,0
20231023,100300,53809314,1602,1602,1602,1602,0
20231023,100200,53809314,1602,1602,1602,1602,0
20231023,100100,53809314,1602,1602,1602,1602,0
20231023,100000,53809314,1602,1602,1602,1602,0
20231023,095900,53809314,1602,1602,1602,1602,0
20231023,095800,53809314,1602,1602,1602,1602,48
20231023,095700,53732418,1601,1601,1601,1601,0
20231023,095600,53732418,1601,1601,1601,1601,284
20231023,095500,53277734,1601,1601,1601,1601,906
20231023,095400,51827228,1599,1599,1599,1599,13
20231023,095300,51806441,1599,1599,1599,1599,0
20231023,095200,51806441,1599,1599,1599,1599,0
20231023,095100,51806441,1599,1599,1599,1599,0
20231023,095000,51806441,1599,1593,1599,1593,76
20231023,094900,51685367,1600,1600,1600,1600,2
20231023,094800,51682167,1601,1601,1601,1601,0
20231023,094700,51682167,1601,1601,1601,1593,429
20231023,094600,50995346,1602,1602,1602,1602,0
20231023,094500,50995346,1602,1602,1602,1602,0
20231023,094400,50995346,1602,1602,1602,1602,341
20231023,094300,50449064,1602,1602,1602,1602,73
20231023,094200,50332118,1602,1605,1605,1602,369
20231023,094100,49740910,1606,1609,1610,1606,1625
20231023,094000,47130379,1605,1605,1605,1605,6
20231023,093900,47120749,1609,1609,1609,1609,0
20231023,093800,47120749,1609,1609,1609,1609,1
20231023,093700,47119140,1609,1604,1609,1604,55
20231023,093600,47030905,1607,1604,1607,1604,630
20231023,093500,46019484,1604,1602,1604,1602,14
20231023,093400,45997038,1602,1602,1602,1602,39
20231023,093300,45934560,1602,1602,1602,1602,0
20231023,093200,45934560,1602,1601,1602,1601,101
20231023,093100,45772858,1601,1601,1601,1601,6
20231023,093000,45763252,1594,1593,1594,1593,99
20231023,092900,45605447,1588,1588,1588,1588,79
20231023,092800,45479995,1594,1594,1594,1594,0
20231023,092700,45479995,1594,1593,1594,1593,20
20231023,092600,45448118,1594,1594,1594,1594,100
20231023,092500,45288718,1588,1588,1588,1588,0
20231023,092400,45288718,1588,1588,1588,1588,115
20231023,092300,45106098,1588,1588,1588,1588,10
20231023,092200,45090218,1588,1588,1588,1588,0
20231023,092100,45090218,1588,1594,1594,1588,202
20231023,092000,44769430,1588,1588,1588,1588,3224
20231023,091900,39649718,1588,1593,1593,1588,2380
20231023,091800,35864378,1595,1596,1596,1595,20
20231023,091700,35832459,1592,1604,1604,1592,1143
20231023,091600,34008139,1604,1604,1604,1604,10
20231023,091500,33992099,1604,1605,1605,1604,855
20231023,091400,32620615,1604,1604,1604,1604,2188
20231023,091300,29111063,1604,1604,1604,1604,0
20231023,091200,29111063,1604,1603,1604,1603,39
20231023,091100,29048534,1599,1599,1599,1599,0
20231023,091000,29048534,1599,1600,1606,1599,1407
20231023,090900,26795818,1592,1590,1592,1588,5925
20231023,090800,17375934,1590,1592,1592,1590,551
20231023,090700,16499842,1594,1593,1594,1593,177
20231023,090600,16217870,1593,1597,1597,1593,426
20231023,090500,15538108,1597,1601,1604,1590,2065
20231023,090400,12239397,1606,1605,1606,1605,96
20231023,090300,12085280,1603,1597,1622,1597,74
20231023,090200,11966573,1596,1596,1597,1596,376
20231023,090100,11366473,1599,1595,1599,1595,1475
20231023,090000,9013546,1594,1590,1596,1590,5668