KissMeData/153490/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,200200,230685381,1047,1047,1047,1047,5742
20231019,200100,230685381,1047,1047,1047,1047,0
20231019,200000,230685381,1047,1047,1047,1047,0
20231019,195900,230685381,1047,1047,1047,1047,0
20231019,195800,230685381,1047,1047,1047,1047,0
20231019,195700,230685381,1047,1047,1047,1047,0
20231019,195600,230685381,1047,1047,1047,1047,0
20231019,195500,230685381,1047,1047,1047,1047,0
20231019,195400,230685381,1047,1047,1047,1047,0
20231019,195300,230685381,1047,1047,1047,1047,0
20231019,195200,230685381,1047,1047,1047,1047,0
20231019,195100,230685381,1047,1047,1047,1047,0
20231019,195000,230685381,1047,1047,1047,1047,0
20231019,194900,230685381,1047,1047,1047,1047,0
20231019,194800,230685381,1047,1047,1047,1047,0
20231019,194700,230685381,1047,1047,1047,1047,0
20231019,194600,230685381,1047,1047,1047,1047,0
20231019,194500,230685381,1047,1047,1047,1047,0
20231019,194400,230685381,1047,1047,1047,1047,0
20231019,194300,230685381,1047,1047,1047,1047,0
20231019,194200,230685381,1047,1047,1047,1047,0
20231019,194100,230685381,1047,1047,1047,1047,0
20231019,194000,230685381,1047,1047,1047,1047,0
20231019,193900,230685381,1047,1047,1047,1047,0
20231019,193800,230685381,1047,1047,1047,1047,0
20231019,193700,230685381,1047,1047,1047,1047,0
20231019,193600,230685381,1047,1047,1047,1047,0
20231019,193500,230685381,1047,1047,1047,1047,0
20231019,193400,230685381,1047,1047,1047,1047,0
20231019,193300,230685381,1047,1047,1047,1047,0
20231019,193200,230685381,1047,1047,1047,1047,5742
20231019,193100,230685381,1047,1047,1047,1047,0
20231019,193000,230685381,1047,1047,1047,1047,0
20231019,192900,230685381,1047,1047,1047,1047,0
20231019,192800,230685381,1047,1047,1047,1047,0
20231019,192700,230685381,1047,1047,1047,1047,0
20231019,192600,230685381,1047,1047,1047,1047,0
20231019,192500,230685381,1047,1047,1047,1047,0
20231019,192400,230685381,1047,1047,1047,1047,0
20231019,192300,230685381,1047,1047,1047,1047,0
20231019,192200,230685381,1047,1047,1047,1047,0
20231019,192100,230685381,1047,1047,1047,1047,0
20231019,192000,230685381,1047,1047,1047,1047,0
20231019,191900,230685381,1047,1047,1047,1047,0
20231019,191800,230685381,1047,1047,1047,1047,0
20231019,191700,230685381,1047,1047,1047,1047,0
20231019,191600,230685381,1047,1047,1047,1047,0
20231019,191500,230685381,1047,1047,1047,1047,0
20231019,191400,230685381,1047,1047,1047,1047,0
20231019,191300,230685381,1047,1047,1047,1047,0
20231019,191200,230685381,1047,1047,1047,1047,0
20231019,191100,230685381,1047,1047,1047,1047,0
20231019,191000,230685381,1047,1047,1047,1047,0
20231019,190900,230685381,1047,1047,1047,1047,0
20231019,190800,230685381,1047,1047,1047,1047,0
20231019,190700,230685381,1047,1047,1047,1047,0
20231019,190600,230685381,1047,1047,1047,1047,0
20231019,190500,230685381,1047,1047,1047,1047,0
20231019,190400,230685381,1047,1047,1047,1047,0
20231019,190300,230685381,1047,1047,1047,1047,0
20231019,190200,230685381,1047,1047,1047,1047,5742
20231019,190100,230685381,1047,1047,1047,1047,0
20231019,190000,230685381,1047,1047,1047,1047,0
20231019,185900,230685381,1047,1047,1047,1047,0
20231019,185800,230685381,1047,1047,1047,1047,0
20231019,185700,230685381,1047,1047,1047,1047,0
20231019,185600,230685381,1047,1047,1047,1047,0
20231019,185500,230685381,1047,1047,1047,1047,0
20231019,185400,230685381,1047,1047,1047,1047,0
20231019,185300,230685381,1047,1047,1047,1047,0
20231019,185200,230685381,1047,1047,1047,1047,0
20231019,185100,230685381,1047,1047,1047,1047,0
20231019,185000,230685381,1047,1047,1047,1047,0
20231019,184900,230685381,1047,1047,1047,1047,0
20231019,184800,230685381,1047,1047,1047,1047,0
20231019,184700,230685381,1047,1047,1047,1047,0
20231019,184600,230685381,1047,1047,1047,1047,0
20231019,184500,230685381,1047,1047,1047,1047,0
20231019,184400,230685381,1047,1047,1047,1047,0
20231019,184300,230685381,1047,1047,1047,1047,0
20231019,184200,230685381,1047,1047,1047,1047,0
20231019,184100,230685381,1047,1047,1047,1047,0
20231019,184000,230685381,1047,1047,1047,1047,0
20231019,183900,230685381,1047,1047,1047,1047,0
20231019,183800,230685381,1047,1047,1047,1047,0
20231019,183700,230685381,1047,1047,1047,1047,0
20231019,183600,230685381,1047,1047,1047,1047,0
20231019,183500,230685381,1047,1047,1047,1047,0
20231019,183400,230685381,1047,1047,1047,1047,0
20231019,183300,230685381,1047,1047,1047,1047,0
20231019,183200,230685381,1047,1047,1047,1047,5742
20231019,183100,230685381,1047,1047,1047,1047,0
20231019,183000,230685381,1047,1047,1047,1047,0
20231019,182900,230685381,1047,1047,1047,1047,0
20231019,182800,230685381,1047,1047,1047,1047,0
20231019,182700,230685381,1047,1047,1047,1047,0
20231019,182600,230685381,1047,1047,1047,1047,0
20231019,182500,230685381,1047,1047,1047,1047,0
20231019,182400,230685381,1047,1047,1047,1047,0
20231019,182300,230685381,1047,1047,1047,1047,0
20231019,182200,230685381,1047,1047,1047,1047,0
20231019,182100,230685381,1047,1047,1047,1047,0
20231019,182000,230685381,1047,1047,1047,1047,0
20231019,181900,230685381,1047,1047,1047,1047,0
20231019,181800,230685381,1047,1047,1047,1047,0
20231019,181700,230685381,1047,1047,1047,1047,0
20231019,181600,230685381,1047,1047,1047,1047,0
20231019,181500,230685381,1047,1047,1047,1047,0
20231019,181400,230685381,1047,1047,1047,1047,0
20231019,181300,230685381,1047,1047,1047,1047,0
20231019,181200,230685381,1047,1047,1047,1047,0
20231019,181100,230685381,1047,1047,1047,1047,0
20231019,181000,230685381,1047,1047,1047,1047,0
20231019,180900,230685381,1047,1047,1047,1047,0
20231019,180800,230685381,1047,1047,1047,1047,0
20231019,180700,230685381,1047,1047,1047,1047,0
20231019,180600,230685381,1047,1047,1047,1047,0
20231019,180500,230685381,1047,1047,1047,1047,0
20231019,180400,230685381,1047,1047,1047,1047,0
20231019,180300,230685381,1047,1047,1047,1047,0
20231019,180200,230685381,1047,1047,1047,1047,5742
20231019,180100,230685381,1047,1047,1047,1047,0
20231019,180000,230685381,1047,1047,1047,1047,0
20231019,175900,230685381,1047,1047,1047,1047,0
20231019,175800,230685381,1047,1047,1047,1047,0
20231019,175700,230685381,1047,1047,1047,1047,0
20231019,175600,230685381,1047,1047,1047,1047,0
20231019,175500,230685381,1047,1047,1047,1047,0
20231019,175400,230685381,1047,1047,1047,1047,0
20231019,175300,230685381,1047,1047,1047,1047,0
20231019,175200,230685381,1047,1047,1047,1047,0
20231019,175100,230685381,1047,1047,1047,1047,0
20231019,175000,230685381,1047,1047,1047,1047,0
20231019,174900,230685381,1047,1047,1047,1047,0
20231019,174800,230685381,1047,1047,1047,1047,0
20231019,174700,230685381,1047,1047,1047,1047,0
20231019,174600,230685381,1047,1047,1047,1047,0
20231019,174500,230685381,1047,1047,1047,1047,0
20231019,174400,230685381,1047,1047,1047,1047,0
20231019,174300,230685381,1047,1047,1047,1047,0
20231019,174200,230685381,1047,1047,1047,1047,0
20231019,174100,230685381,1047,1047,1047,1047,0
20231019,174000,230685381,1047,1047,1047,1047,0
20231019,173900,230685381,1047,1047,1047,1047,0
20231019,173800,230685381,1047,1047,1047,1047,0
20231019,173700,230685381,1047,1047,1047,1047,0
20231019,173600,230685381,1047,1047,1047,1047,0
20231019,173500,230685381,1047,1047,1047,1047,0
20231019,173400,230685381,1047,1047,1047,1047,0
20231019,173300,230685381,1047,1047,1047,1047,0
20231019,173200,230685381,1047,1047,1047,1047,5742
20231019,173100,230685381,1047,1047,1047,1047,0
20231019,173000,230685381,1047,1047,1047,1047,0
20231019,172900,230685381,1047,1047,1047,1047,0
20231019,172800,230685381,1047,1047,1047,1047,0
20231019,172700,230685381,1047,1047,1047,1047,0
20231019,172600,230685381,1047,1047,1047,1047,0
20231019,172500,230685381,1047,1047,1047,1047,0
20231019,172400,230685381,1047,1047,1047,1047,0
20231019,172300,230685381,1047,1047,1047,1047,0
20231019,172200,230685381,1047,1047,1047,1047,0
20231019,172100,230685381,1047,1047,1047,1047,0
20231019,172000,230685381,1047,1047,1047,1047,0
20231019,171900,230685381,1047,1047,1047,1047,0
20231019,171800,230685381,1047,1047,1047,1047,0
20231019,171700,230685381,1047,1047,1047,1047,0
20231019,171600,230685381,1047,1047,1047,1047,0
20231019,171500,230685381,1047,1047,1047,1047,0
20231019,171400,230685381,1047,1047,1047,1047,0
20231019,171300,230685381,1047,1047,1047,1047,0
20231019,171200,230685381,1047,1047,1047,1047,0
20231019,171100,230685381,1047,1047,1047,1047,0
20231019,171000,230685381,1047,1047,1047,1047,0
20231019,170900,230685381,1047,1047,1047,1047,0
20231019,170800,230685381,1047,1047,1047,1047,0
20231019,170700,230685381,1047,1047,1047,1047,0
20231019,170600,230685381,1047,1047,1047,1047,0
20231019,170500,230685381,1047,1047,1047,1047,0
20231019,170400,230685381,1047,1047,1047,1047,0
20231019,170300,230685381,1047,1047,1047,1047,0
20231019,170200,230685381,1047,1047,1047,1047,5742
20231019,170100,230685381,1047,1047,1047,1047,0
20231019,170000,230685381,1047,1047,1047,1047,0
20231019,165900,230685381,1047,1047,1047,1047,0
20231019,165800,230685381,1047,1047,1047,1047,0
20231019,165700,230685381,1047,1047,1047,1047,0
20231019,165600,230685381,1047,1047,1047,1047,0
20231019,165500,230685381,1047,1047,1047,1047,0
20231019,165400,230685381,1047,1047,1047,1047,0
20231019,165300,230685381,1047,1047,1047,1047,0
20231019,165200,230685381,1047,1047,1047,1047,0
20231019,165100,230685381,1047,1047,1047,1047,0
20231019,165000,230685381,1047,1047,1047,1047,0
20231019,164900,230685381,1047,1047,1047,1047,0
20231019,164800,230685381,1047,1047,1047,1047,0
20231019,164700,230685381,1047,1047,1047,1047,0
20231019,164600,230685381,1047,1047,1047,1047,0
20231019,164500,230685381,1047,1047,1047,1047,0
20231019,164400,230685381,1047,1047,1047,1047,0
20231019,164300,230685381,1047,1047,1047,1047,0
20231019,164200,230685381,1047,1047,1047,1047,0
20231019,164100,230685381,1047,1047,1047,1047,0
20231019,164000,230685381,1047,1047,1047,1047,0
20231019,163900,230685381,1047,1047,1047,1047,0
20231019,163800,230685381,1047,1047,1047,1047,0
20231019,163700,230685381,1047,1047,1047,1047,0
20231019,163600,230685381,1047,1047,1047,1047,0
20231019,163500,230685381,1047,1047,1047,1047,0
20231019,163400,230685381,1047,1047,1047,1047,0
20231019,163300,230685381,1047,1047,1047,1047,0
20231019,163200,230685381,1047,1047,1047,1047,5742
20231019,163100,230685381,1047,1047,1047,1047,0
20231019,163000,230685381,1047,1047,1047,1047,0
20231019,162900,230685381,1047,1047,1047,1047,0
20231019,162800,230685381,1047,1047,1047,1047,0
20231019,162700,230685381,1047,1047,1047,1047,0
20231019,162600,230685381,1047,1047,1047,1047,0
20231019,162500,230685381,1047,1047,1047,1047,0
20231019,162400,230685381,1047,1047,1047,1047,0
20231019,162300,230685381,1047,1047,1047,1047,0
20231019,162200,230685381,1047,1047,1047,1047,0
20231019,162100,230685381,1047,1047,1047,1047,0
20231019,162000,230685381,1047,1047,1047,1047,0
20231019,161900,230685381,1047,1047,1047,1047,0
20231019,161800,230685381,1047,1047,1047,1047,0
20231019,161700,230685381,1047,1047,1047,1047,0
20231019,161600,230685381,1047,1047,1047,1047,0
20231019,161500,230685381,1047,1047,1047,1047,0
20231019,161400,230685381,1047,1047,1047,1047,0
20231019,161300,230685381,1047,1047,1047,1047,0
20231019,161200,230685381,1047,1047,1047,1047,0
20231019,161100,230685381,1047,1047,1047,1047,0
20231019,161000,230685381,1047,1047,1047,1047,0
20231019,160900,230685381,1047,1047,1047,1047,0
20231019,160800,230685381,1047,1047,1047,1047,0
20231019,160700,230685381,1047,1047,1047,1047,0
20231019,160600,230685381,1047,1047,1047,1047,0
20231019,160500,230685381,1047,1047,1047,1047,0
20231019,160400,230685381,1047,1047,1047,1047,0
20231019,160300,230685381,1047,1047,1047,1047,0
20231019,160200,230685381,1047,1047,1047,1047,5742
20231019,160100,230685381,1047,1047,1047,1047,0
20231019,160000,230685381,1047,1047,1047,1047,0
20231019,155900,230685381,1047,1047,1047,1047,0
20231019,155800,230685381,1047,1047,1047,1047,0
20231019,155700,230685381,1047,1047,1047,1047,0
20231019,155600,230685381,1047,1047,1047,1047,0
20231019,155500,230685381,1047,1047,1047,1047,0
20231019,155400,230685381,1047,1047,1047,1047,0
20231019,155300,230685381,1047,1047,1047,1047,0
20231019,155200,230685381,1047,1047,1047,1047,0
20231019,155100,230685381,1047,1047,1047,1047,0
20231019,155000,230685381,1047,1047,1047,1047,0
20231019,154900,230685381,1047,1047,1047,1047,0
20231019,154800,230685381,1047,1047,1047,1047,0
20231019,154700,230685381,1047,1047,1047,1047,0
20231019,154600,230685381,1047,1047,1047,1047,0
20231019,154500,230685381,1047,1047,1047,1047,0
20231019,154400,230685381,1047,1047,1047,1047,0
20231019,154300,230685381,1047,1047,1047,1047,0
20231019,154200,230685381,1047,1047,1047,1047,0
20231019,154100,230685381,1047,1047,1047,1047,0
20231019,154000,230685381,1047,1047,1047,1047,0
20231019,153900,230685381,1047,1047,1047,1047,0
20231019,153800,230685381,1047,1047,1047,1047,0
20231019,153700,230685381,1047,1047,1047,1047,0
20231019,153600,230685381,1047,1047,1047,1047,0
20231019,153500,230685381,1047,1047,1047,1047,0
20231019,153400,230685381,1047,1047,1047,1047,0
20231019,153300,230685381,1047,1047,1047,1047,0
20231019,153200,230685381,1047,1047,1047,1047,5742
20231019,153100,230685381,1047,1047,1047,1047,0
20231019,153000,230685381,1047,1047,1047,1047,5742
20231019,152900,224673507,1053,1053,1053,1053,0
20231019,152800,224673507,1053,1053,1053,1053,0
20231019,152700,224673507,1053,1053,1053,1053,0
20231019,152600,224673507,1053,1053,1053,1053,0
20231019,152500,224673507,1053,1053,1053,1053,0
20231019,152400,224673507,1053,1053,1053,1053,0
20231019,152300,224673507,1053,1053,1053,1053,0
20231019,152200,224673507,1053,1053,1053,1053,0
20231019,152100,224673507,1053,1053,1053,1053,0
20231019,152000,224673507,1053,1053,1053,1053,0
20231019,151900,224673507,1053,1053,1053,1053,2
20231019,151800,224671401,1053,1053,1053,1053,2
20231019,151700,224669295,1053,1052,1053,1051,623
20231019,151600,224014499,1054,1054,1054,1054,1
20231019,151500,224013445,1054,1054,1054,1054,1
20231019,151400,224012391,1054,1054,1054,1054,0
20231019,151300,224012391,1054,1054,1054,1054,1
20231019,151200,224011337,1051,1051,1051,1051,16
20231019,151100,223994521,1051,1054,1054,1051,207
20231019,151000,223776961,1054,1054,1054,1054,0
20231019,150900,223776961,1054,1054,1054,1054,1
20231019,150800,223775907,1054,1054,1054,1054,201
20231019,150700,223564053,1054,1054,1054,1054,1
20231019,150600,223562999,1054,1054,1054,1054,1
20231019,150500,223561945,1054,1054,1054,1054,1
20231019,150400,223560891,1054,1054,1054,1054,1
20231019,150300,223559837,1054,1050,1054,1050,17
20231019,150200,223541983,1050,1052,1052,1050,980
20231019,150100,222512781,1054,1054,1054,1054,1
20231019,150000,222511727,1054,1054,1054,1054,1
20231019,145900,222510673,1054,1054,1054,1054,506
20231019,145800,221977349,1054,1054,1054,1054,1
20231019,145700,221976295,1054,1051,1054,1051,17
20231019,145600,221958425,1051,1051,1051,1051,8
20231019,145500,221950017,1051,1051,1051,1051,0
20231019,145400,221950017,1051,1051,1051,1051,220
20231019,145300,221718797,1049,1049,1049,1049,2016
20231019,145200,219604013,1049,1049,1049,1049,0
20231019,145100,219604013,1049,1049,1049,1049,170
20231019,145000,219425683,1051,1051,1051,1051,10
20231019,144900,219415173,1051,1051,1051,1049,178
20231019,144800,219228195,1051,1048,1051,1048,146
20231019,144700,219074797,1048,1048,1048,1048,1
20231019,144600,219073749,1049,1049,1049,1049,0
20231019,144500,219073749,1049,1049,1049,1049,952
20231019,144400,218075101,1049,1049,1049,1049,0
20231019,144300,218075101,1049,1049,1049,1049,71
20231019,144200,218000622,1050,1051,1051,1050,434
20231019,144100,217544917,1051,1051,1051,1051,2
20231019,144000,217542815,1050,1052,1052,1050,337
20231019,143900,217188691,1051,1051,1051,1051,9
20231019,143800,217179232,1052,1052,1052,1052,1
20231019,143700,217178180,1056,1056,1056,1056,0
20231019,143600,217178180,1056,1056,1056,1056,145
20231019,143500,217025060,1056,1056,1056,1056,1
20231019,143400,217024004,1056,1056,1056,1056,1
20231019,143300,217022948,1056,1056,1056,1056,0
20231019,143200,217022948,1056,1056,1056,1056,0
20231019,143100,217022948,1056,1055,1062,1050,5049
20231019,143000,211714924,1057,1057,1057,1057,1
20231019,142900,211713867,1057,1061,1061,1057,2129
20231019,142800,209463208,1058,1058,1058,1058,30
20231019,142700,209431468,1058,1058,1061,1058,61
20231019,142600,209366927,1063,1063,1063,1063,1
20231019,142500,209365864,1058,1058,1058,1058,44
20231019,142400,209319312,1058,1058,1058,1058,16
20231019,142300,209302384,1058,1058,1058,1058,0
20231019,142200,209302384,1058,1064,1064,1058,87
20231019,142100,209210332,1068,1068,1068,1068,0
20231019,142000,209210332,1068,1068,1068,1068,1
20231019,141900,209209264,1053,1053,1053,1053,0
20231019,141800,209209264,1053,1053,1053,1053,40
20231019,141700,209167144,1068,1068,1068,1068,0
20231019,141600,209167144,1068,1068,1068,1068,1
20231019,141500,209166076,1068,1068,1068,1068,0
20231019,141400,209166076,1068,1068,1068,1068,1
20231019,141300,209165008,1068,1068,1068,1068,0
20231019,141200,209165008,1068,1068,1068,1068,0
20231019,141100,209165008,1068,1068,1068,1068,0
20231019,141000,209165008,1068,1068,1068,1068,0
20231019,140900,209165008,1068,1068,1068,1068,1
20231019,140800,209163940,1068,1068,1068,1068,1
20231019,140700,209162872,1069,1069,1069,1069,0
20231019,140600,209162872,1069,1069,1069,1069,0
20231019,140500,209162872,1069,1069,1069,1069,0
20231019,140400,209162872,1069,1069,1069,1069,0
20231019,140300,209162872,1069,1069,1069,1069,0
20231019,140200,209162872,1069,1069,1069,1069,0
20231019,140100,209162872,1069,1069,1069,1069,0
20231019,140000,209162872,1069,1069,1069,1069,0
20231019,135900,209162872,1069,1069,1069,1069,0
20231019,135800,209162872,1069,1069,1069,1069,501
20231019,135700,208627303,1069,1069,1069,1069,1
20231019,135600,208626234,1069,1069,1069,1069,1
20231019,135500,208625165,1069,1069,1069,1069,0
20231019,135400,208625165,1069,1069,1069,1069,0
20231019,135300,208625165,1069,1069,1069,1069,0
20231019,135200,208625165,1069,1063,1070,1063,1501
20231019,135100,207023206,1063,1063,1063,1063,0
20231019,135000,207023206,1063,1063,1063,1063,1
20231019,134900,207022143,1065,1065,1065,1065,1
20231019,134800,207021078,1065,1065,1065,1065,1
20231019,134700,207020013,1065,1065,1065,1065,1
20231019,134600,207018948,1050,1050,1050,1050,67
20231019,134500,206948598,1067,1067,1067,1067,1
20231019,134400,206947531,1067,1067,1067,1067,0
20231019,134300,206947531,1067,1055,1068,1055,502
20231019,134200,206412625,1055,1055,1055,1047,25
20231019,134100,206386327,1055,1065,1065,1047,201
20231019,134000,206173631,1065,1056,1065,1056,234
20231019,133900,205926478,1067,1067,1067,1067,1
20231019,133800,205925411,1067,1067,1067,1067,0
20231019,133700,205925411,1067,1067,1067,1067,1
20231019,133600,205924344,1070,1070,1070,1070,0
20231019,133500,205924344,1070,1070,1070,1070,0
20231019,133400,205924344,1070,1050,1070,1045,5797
20231019,133300,199758309,1064,1064,1064,1064,0
20231019,133200,199758309,1064,1064,1064,1064,0
20231019,133100,199758309,1064,1064,1064,1064,6
20231019,133000,199751925,1065,1065,1065,1065,0
20231019,132900,199751925,1065,1065,1065,1065,1
20231019,132800,199750860,1068,1055,1068,1055,5296
20231019,132700,194140773,1056,1056,1056,1056,1
20231019,132600,194139717,1056,1045,1057,1045,4264
20231019,132500,189678175,1045,1054,1054,1041,13142
20231019,132400,175938577,1058,1056,1058,1049,3532
20231019,132300,172222789,1058,1056,1058,1056,955
20231019,132200,171214289,1058,1058,1058,1058,1
20231019,132100,171213231,1061,1061,1061,1061,0
20231019,132000,171213231,1061,1061,1061,1061,0
20231019,131900,171213231,1061,1061,1061,1061,0
20231019,131800,171213231,1061,1061,1061,1061,0
20231019,131700,171213231,1061,1061,1061,1061,0
20231019,131600,171213231,1061,1061,1061,1061,0
20231019,131500,171213231,1061,1061,1061,1061,0
20231019,131400,171213231,1061,1061,1061,1061,2
20231019,131300,171211109,1057,1057,1057,1057,297
20231019,131200,170897180,1061,1061,1061,1061,0
20231019,131100,170897180,1061,1061,1061,1061,0
20231019,131000,170897180,1061,1061,1061,1061,1
20231019,130900,170896119,1058,1059,1059,1058,625
20231019,130800,170234769,1062,1062,1062,1062,0
20231019,130700,170234769,1062,1059,1062,1059,110
20231019,130600,170118249,1062,1061,1062,1059,3105
20231019,130500,166823977,1062,1062,1062,1062,28
20231019,130400,166794241,1062,1062,1062,1062,0
20231019,130300,166794241,1062,1063,1063,1062,1006
20231019,130200,165725866,1068,1068,1068,1068,0
20231019,130100,165725866,1068,1068,1068,1068,0
20231019,130000,165725866,1068,1068,1068,1068,0
20231019,125900,165725866,1068,1068,1068,1068,0
20231019,125800,165725866,1068,1068,1068,1068,0
20231019,125700,165725866,1068,1068,1068,1068,0
20231019,125600,165725866,1068,1068,1068,1068,0
20231019,125500,165725866,1068,1068,1068,1068,0
20231019,125400,165725866,1068,1068,1068,1068,0
20231019,125300,165725866,1068,1068,1068,1068,0
20231019,125200,165725866,1068,1068,1068,1068,0
20231019,125100,165725866,1068,1068,1068,1068,0
20231019,125000,165725866,1068,1068,1068,1068,0
20231019,124900,165725866,1068,1068,1068,1068,0
20231019,124800,165725866,1068,1068,1068,1068,0
20231019,124700,165725866,1068,1068,1068,1068,0
20231019,124600,165725866,1068,1068,1068,1068,0
20231019,124500,165725866,1068,1068,1068,1068,0
20231019,124400,165725866,1068,1068,1068,1068,10
20231019,124300,165715186,1062,1063,1063,1062,1003
20231019,124200,164649461,1074,1074,1074,1074,0
20231019,124100,164649461,1074,1074,1074,1074,0
20231019,124000,164649461,1074,1074,1074,1074,0
20231019,123900,164649461,1074,1074,1074,1074,0
20231019,123800,164649461,1074,1074,1074,1074,0
20231019,123700,164649461,1074,1074,1074,1074,0
20231019,123600,164649461,1074,1077,1077,1074,4
20231019,123500,164645159,1080,1080,1080,1080,0
20231019,123400,164645159,1080,1068,1080,1068,5000
20231019,123300,159279977,1069,1069,1069,1069,0
20231019,123200,159279977,1069,1055,1069,1054,1930
20231019,123100,157243642,1057,1064,1064,1057,481
20231019,123000,156735155,1065,1058,1065,1051,6123
20231019,122900,150281643,1058,1058,1058,1058,300
20231019,122800,149964243,1060,1060,1060,1060,2000
20231019,122700,147844243,1070,1070,1070,1070,0
20231019,122600,147844243,1070,1060,1070,1058,1759
20231019,122500,145980253,1061,1069,1069,1061,4653
20231019,122400,141034167,1070,1067,1070,1067,128
20231019,122300,140897471,1068,1068,1068,1068,0
20231019,122200,140897471,1068,1068,1068,1068,20
20231019,122100,140876111,1070,1070,1070,1070,0
20231019,122000,140876111,1070,1070,1070,1070,0
20231019,121900,140876111,1070,1070,1070,1070,0
20231019,121800,140876111,1070,1069,1070,1069,3000
20231019,121700,137666227,1069,1069,1069,1069,1
20231019,121600,137665158,1069,1069,1069,1069,5
20231019,121500,137659813,1069,1068,1069,1068,122
20231019,121400,137529396,1069,1069,1069,1069,1
20231019,121300,137528327,1070,1070,1070,1070,0
20231019,121200,137528327,1070,1070,1070,1070,0
20231019,121100,137528327,1070,1070,1070,1069,3
20231019,121000,137525118,1073,1073,1073,1073,0
20231019,120900,137525118,1073,1073,1073,1073,186
20231019,120800,137325540,1073,1073,1073,1073,0
20231019,120700,137325540,1073,1073,1073,1073,71
20231019,120600,137249357,1074,1074,1074,1074,0
20231019,120500,137249357,1074,1073,1074,1073,5
20231019,120400,137243991,1073,1073,1073,1073,1
20231019,120300,137242918,1074,1074,1074,1074,0
20231019,120200,137242918,1074,1074,1074,1074,0
20231019,120100,137242918,1074,1074,1074,1074,80
20231019,120000,137156998,1074,1074,1074,1074,20
20231019,115900,137135518,1074,1072,1074,1072,1200
20231019,115800,135846946,1072,1072,1072,1072,0
20231019,115700,135846946,1072,1072,1072,1072,20
20231019,115600,135825506,1072,1072,1072,1072,0
20231019,115500,135825506,1072,1072,1072,1072,0
20231019,115400,135825506,1072,1072,1072,1072,0
20231019,115300,135825506,1072,1072,1072,1072,0
20231019,115200,135825506,1072,1069,1072,1069,611
20231019,115100,135170521,1068,1068,1068,1068,191
20231019,115000,134966533,1068,1068,1068,1068,2
20231019,114900,134964397,1067,1068,1068,1067,468
20231019,114800,134465040,1069,1074,1074,1069,35
20231019,114700,134427455,1074,1074,1074,1074,31
20231019,114600,134394161,1074,1074,1074,1074,0
20231019,114500,134394161,1074,1074,1074,1074,0
20231019,114400,134394161,1074,1074,1074,1074,0
20231019,114300,134394161,1074,1069,1074,1069,239
20231019,114200,134138570,1077,1063,1077,1063,1127
20231019,114100,132929141,1063,1065,1065,1063,462
20231019,114000,132437935,1073,1073,1073,1073,670
20231019,113900,131719025,1073,1073,1073,1073,1
20231019,113800,131717952,1074,1074,1074,1074,0
20231019,113700,131717952,1074,1074,1074,1074,0
20231019,113600,131717952,1074,1074,1074,1074,0
20231019,113500,131717952,1074,1074,1074,1074,0
20231019,113400,131717952,1074,1074,1074,1074,0
20231019,113300,131717952,1074,1074,1074,1074,0
20231019,113200,131717952,1074,1074,1074,1074,1
20231019,113100,131716878,1075,1075,1075,1075,0
20231019,113000,131716878,1075,1075,1075,1075,1
20231019,112900,131715803,1076,1072,1076,1072,195
20231019,112800,131506750,1072,1072,1072,1072,1
20231019,112700,131505678,1072,1072,1072,1072,0
20231019,112600,131505678,1072,1071,1072,1071,30
20231019,112500,131473527,1065,1066,1071,1065,22
20231019,112400,131450074,1066,1066,1066,1066,1
20231019,112300,131449008,1066,1066,1066,1066,502
20231019,112200,130913876,1070,1070,1070,1070,0
20231019,112100,130913876,1070,1070,1070,1070,307
20231019,112000,130585386,1072,1072,1072,1072,0
20231019,111900,130585386,1072,1070,1072,1070,100
20231019,111800,130478369,1070,1070,1070,1070,1
20231019,111700,130477299,1070,1070,1070,1070,0
20231019,111600,130477299,1070,1070,1070,1070,0
20231019,111500,130477299,1070,1070,1070,1070,0
20231019,111400,130477299,1070,1069,1070,1069,3600
20231019,111300,126625330,1069,1069,1069,1069,0
20231019,111200,126625330,1069,1068,1069,1065,474
20231019,111100,126120493,1066,1066,1066,1066,0
20231019,111000,126120493,1066,1070,1070,1066,433
20231019,110900,125658893,1070,1070,1070,1070,0
20231019,110800,125658893,1070,1070,1070,1070,1386
20231019,110700,124175873,1071,1071,1071,1071,1
20231019,110600,124174802,1072,1072,1072,1072,0
20231019,110500,124174802,1072,1072,1072,1072,0
20231019,110400,124174802,1072,1072,1072,1072,0
20231019,110300,124174802,1072,1062,1072,1062,20
20231019,110200,124153532,1062,1062,1062,1062,20
20231019,110100,124132292,1078,1078,1078,1078,300
20231019,110000,123808892,1079,1061,1079,1059,11256
20231019,105900,111759976,1073,1060,1073,1060,10042
20231019,105800,101037489,1065,1065,1065,1065,100
20231019,105700,100930989,1065,1065,1065,1065,1400
20231019,105600,99439989,1065,1065,1065,1065,100
20231019,105500,99333489,1060,1060,1060,1060,500
20231019,105400,98803489,1059,1060,1060,1059,2329
20231019,105300,96336073,1060,1060,1060,1060,0
20231019,105200,96336073,1060,1060,1060,1060,0
20231019,105100,96336073,1060,1060,1060,1060,10
20231019,105000,96325473,1060,1063,1063,1060,22
20231019,104900,96302123,1065,1065,1065,1065,0
20231019,104800,96302123,1065,1059,1065,1059,18
20231019,104700,96283055,1059,1060,1060,1059,1113
20231019,104600,95104307,1059,1063,1063,1059,12984
20231019,104500,81326009,1071,1071,1071,1071,0
20231019,104400,81326009,1071,1071,1071,1071,0
20231019,104300,81326009,1071,1071,1071,1071,0
20231019,104200,81326009,1071,1064,1071,1064,716
20231019,104100,80559292,1064,1070,1070,1064,1298
20231019,104000,79178132,1070,1070,1070,1070,489
20231019,103900,78654902,1072,1071,1072,1071,210
20231019,103800,78429988,1071,1071,1071,1071,1
20231019,103700,78428917,1071,1071,1071,1071,0
20231019,103600,78428917,1071,1071,1071,1071,1
20231019,103500,78427846,1071,1071,1071,1071,0
20231019,103400,78427846,1071,1071,1071,1071,0
20231019,103300,78427846,1071,1065,1071,1065,417
20231019,103200,77981341,1065,1065,1065,1065,1
20231019,103100,77980276,1070,1070,1070,1070,0
20231019,103000,77980276,1070,1070,1070,1070,200
20231019,102900,77766276,1071,1071,1071,1071,99
20231019,102800,77660247,1071,1064,1071,1064,6
20231019,102700,77653856,1071,1071,1071,1071,0
20231019,102600,77653856,1071,1071,1071,1071,0
20231019,102500,77653856,1071,1064,1071,1064,920
20231019,102400,76673576,1071,1064,1071,1064,21
20231019,102300,76651204,1063,1072,1072,1063,347
20231019,102200,76280156,1072,1070,1072,1070,386
20231019,102100,75866798,1070,1070,1070,1070,0
20231019,102000,75866798,1070,1070,1070,1070,295
20231019,101900,75551148,1070,1070,1070,1070,0
20231019,101800,75551148,1070,1070,1070,1070,0
20231019,101700,75551148,1070,1070,1070,1070,0
20231019,101600,75551148,1070,1070,1070,1070,0
20231019,101500,75551148,1070,1070,1070,1070,0
20231019,101400,75551148,1070,1070,1070,1070,0
20231019,101300,75551148,1070,1070,1070,1070,288
20231019,101200,75242988,1070,1070,1070,1070,1100
20231019,101100,74065988,1070,1070,1070,1070,308
20231019,101000,73736428,1070,1063,1070,1063,219
20231019,100900,73503609,1061,1061,1061,1061,17
20231019,100800,73485572,1061,1061,1061,1061,0
20231019,100700,73485572,1061,1062,1063,1061,2832
20231019,100600,70478980,1063,1063,1063,1063,1
20231019,100500,70477917,1063,1063,1063,1063,3176
20231019,100400,67101829,1064,1069,1069,1064,12235
20231019,100300,54083768,1069,1069,1069,1069,80
20231019,100200,53998248,1070,1070,1070,1070,501
20231019,100100,53462178,1070,1070,1070,1070,96
20231019,100000,53359458,1064,1064,1064,1064,17
20231019,095900,53341370,1064,1064,1064,1064,0
20231019,095800,53341370,1064,1067,1067,1064,2360
20231019,095700,50830294,1070,1070,1070,1070,0
20231019,095600,50830294,1070,1070,1070,1070,0
20231019,095500,50830294,1070,1068,1070,1068,12
20231019,095400,50817460,1065,1064,1065,1064,1258
20231019,095300,49477707,1064,1064,1064,1064,14
20231019,095200,49462811,1064,1064,1064,1064,0
20231019,095100,49462811,1064,1064,1064,1064,3
20231019,095000,49459619,1064,1064,1064,1064,100
20231019,094900,49353219,1062,1062,1062,1062,0
20231019,094800,49353219,1062,1070,1070,1062,9817
20231019,094700,38903724,1069,1069,1069,1069,15
20231019,094600,38887689,1069,1069,1069,1069,0
20231019,094500,38887689,1069,1069,1069,1069,1001
20231019,094400,37817620,1069,1069,1069,1069,0
20231019,094300,37817620,1069,1069,1069,1069,1
20231019,094200,37816551,1072,1066,1072,1066,1040
20231019,094100,36701852,1066,1066,1066,1066,0
20231019,094000,36701852,1066,1066,1066,1066,1
20231019,093900,36700786,1067,1067,1067,1067,17
20231019,093800,36682647,1067,1067,1067,1067,1555
20231019,093700,35023462,1067,1067,1067,1067,1
20231019,093600,35022395,1067,1067,1067,1067,37
20231019,093500,34982916,1067,1067,1067,1067,21
20231019,093400,34960509,1067,1067,1067,1067,6
20231019,093300,34954107,1067,1067,1067,1067,2
20231019,093200,34951973,1067,1067,1067,1067,1
20231019,093100,34950906,1067,1067,1067,1067,1
20231019,093000,34949839,1067,1067,1067,1067,0
20231019,092900,34949839,1067,1067,1067,1067,2
20231019,092800,34947705,1071,1064,1071,1061,2589
20231019,092700,32199269,1065,1066,1066,1065,9
20231019,092600,32189676,1066,1066,1066,1066,0
20231019,092500,32189676,1066,1066,1066,1066,0
20231019,092400,32189676,1066,1068,1068,1066,72
20231019,092300,32112903,1069,1072,1072,1069,1731
20231019,092200,30257274,1072,1065,1072,1064,68
20231019,092100,30184910,1072,1072,1072,1072,0
20231019,092000,30184910,1072,1072,1072,1072,500
20231019,091900,29648910,1072,1073,1073,1064,1003
20231019,091800,28581612,1073,1072,1073,1072,117
20231019,091700,28456186,1072,1072,1072,1072,6
20231019,091600,28449754,1072,1072,1072,1071,7
20231019,091500,28442253,1070,1067,1072,1067,1151
20231019,091400,27211860,1067,1067,1067,1060,8868
20231019,091300,17800623,1073,1072,1073,1072,787
20231019,091200,16956272,1073,1071,1073,1071,2461
20231019,091100,14318091,1072,1066,1072,1066,1200
20231019,091000,13032291,1069,1064,1069,1064,1145
20231019,090900,11808386,1064,1069,1069,1061,2112
20231019,090800,9562470,1065,1075,1075,1065,2444
20231019,090700,6953855,1086,1086,1086,1086,1
20231019,090600,6952769,1086,1086,1086,1086,0
20231019,090500,6952769,1086,1080,1087,1080,33
20231019,090400,6917116,1074,1070,1074,1070,1535
20231019,090300,5274594,1070,1079,1079,1070,486
20231019,090200,4754247,1080,1083,1088,1080,83
20231019,090100,4664452,1084,1084,1084,1084,50
20231019,090000,4610252,1084,1084,1084,1084,4253