KissMeData/225430/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,201700,40975659,1061,1061,1061,1061,1143
20231019,201600,40975659,1061,1061,1061,1061,0
20231019,201500,40975659,1061,1061,1061,1061,0
20231019,201400,40975659,1061,1061,1061,1061,0
20231019,201300,40975659,1061,1061,1061,1061,0
20231019,201200,40975659,1061,1061,1061,1061,0
20231019,201100,40975659,1061,1061,1061,1061,0
20231019,201000,40975659,1061,1061,1061,1061,0
20231019,200900,40975659,1061,1061,1061,1061,0
20231019,200800,40975659,1061,1061,1061,1061,0
20231019,200700,40975659,1061,1061,1061,1061,0
20231019,200600,40975659,1061,1061,1061,1061,0
20231019,200500,40975659,1061,1061,1061,1061,0
20231019,200400,40975659,1061,1061,1061,1061,0
20231019,200300,40975659,1061,1061,1061,1061,0
20231019,200200,40975659,1061,1061,1061,1061,0
20231019,200100,40975659,1061,1061,1061,1061,0
20231019,200000,40975659,1061,1061,1061,1061,0
20231019,195900,40975659,1061,1061,1061,1061,0
20231019,195800,40975659,1061,1061,1061,1061,0
20231019,195700,40975659,1061,1061,1061,1061,0
20231019,195600,40975659,1061,1061,1061,1061,0
20231019,195500,40975659,1061,1061,1061,1061,0
20231019,195400,40975659,1061,1061,1061,1061,0
20231019,195300,40975659,1061,1061,1061,1061,0
20231019,195200,40975659,1061,1061,1061,1061,0
20231019,195100,40975659,1061,1061,1061,1061,0
20231019,195000,40975659,1061,1061,1061,1061,0
20231019,194900,40975659,1061,1061,1061,1061,0
20231019,194800,40975659,1061,1061,1061,1061,0
20231019,194700,40975659,1061,1061,1061,1061,1143
20231019,194600,40975659,1061,1061,1061,1061,0
20231019,194500,40975659,1061,1061,1061,1061,0
20231019,194400,40975659,1061,1061,1061,1061,0
20231019,194300,40975659,1061,1061,1061,1061,0
20231019,194200,40975659,1061,1061,1061,1061,0
20231019,194100,40975659,1061,1061,1061,1061,0
20231019,194000,40975659,1061,1061,1061,1061,0
20231019,193900,40975659,1061,1061,1061,1061,0
20231019,193800,40975659,1061,1061,1061,1061,0
20231019,193700,40975659,1061,1061,1061,1061,0
20231019,193600,40975659,1061,1061,1061,1061,0
20231019,193500,40975659,1061,1061,1061,1061,0
20231019,193400,40975659,1061,1061,1061,1061,0
20231019,193300,40975659,1061,1061,1061,1061,0
20231019,193200,40975659,1061,1061,1061,1061,0
20231019,193100,40975659,1061,1061,1061,1061,0
20231019,193000,40975659,1061,1061,1061,1061,0
20231019,192900,40975659,1061,1061,1061,1061,0
20231019,192800,40975659,1061,1061,1061,1061,0
20231019,192700,40975659,1061,1061,1061,1061,0
20231019,192600,40975659,1061,1061,1061,1061,0
20231019,192500,40975659,1061,1061,1061,1061,0
20231019,192400,40975659,1061,1061,1061,1061,0
20231019,192300,40975659,1061,1061,1061,1061,0
20231019,192200,40975659,1061,1061,1061,1061,0
20231019,192100,40975659,1061,1061,1061,1061,0
20231019,192000,40975659,1061,1061,1061,1061,0
20231019,191900,40975659,1061,1061,1061,1061,0
20231019,191800,40975659,1061,1061,1061,1061,0
20231019,191700,40975659,1061,1061,1061,1061,1143
20231019,191600,40975659,1061,1061,1061,1061,0
20231019,191500,40975659,1061,1061,1061,1061,0
20231019,191400,40975659,1061,1061,1061,1061,0
20231019,191300,40975659,1061,1061,1061,1061,0
20231019,191200,40975659,1061,1061,1061,1061,0
20231019,191100,40975659,1061,1061,1061,1061,0
20231019,191000,40975659,1061,1061,1061,1061,0
20231019,190900,40975659,1061,1061,1061,1061,0
20231019,190800,40975659,1061,1061,1061,1061,0
20231019,190700,40975659,1061,1061,1061,1061,0
20231019,190600,40975659,1061,1061,1061,1061,0
20231019,190500,40975659,1061,1061,1061,1061,0
20231019,190400,40975659,1061,1061,1061,1061,0
20231019,190300,40975659,1061,1061,1061,1061,0
20231019,190200,40975659,1061,1061,1061,1061,0
20231019,190100,40975659,1061,1061,1061,1061,0
20231019,190000,40975659,1061,1061,1061,1061,0
20231019,185900,40975659,1061,1061,1061,1061,0
20231019,185800,40975659,1061,1061,1061,1061,0
20231019,185700,40975659,1061,1061,1061,1061,0
20231019,185600,40975659,1061,1061,1061,1061,0
20231019,185500,40975659,1061,1061,1061,1061,0
20231019,185400,40975659,1061,1061,1061,1061,0
20231019,185300,40975659,1061,1061,1061,1061,0
20231019,185200,40975659,1061,1061,1061,1061,0
20231019,185100,40975659,1061,1061,1061,1061,0
20231019,185000,40975659,1061,1061,1061,1061,0
20231019,184900,40975659,1061,1061,1061,1061,0
20231019,184800,40975659,1061,1061,1061,1061,0
20231019,184700,40975659,1061,1061,1061,1061,1143
20231019,184600,40975659,1061,1061,1061,1061,0
20231019,184500,40975659,1061,1061,1061,1061,0
20231019,184400,40975659,1061,1061,1061,1061,0
20231019,184300,40975659,1061,1061,1061,1061,0
20231019,184200,40975659,1061,1061,1061,1061,0
20231019,184100,40975659,1061,1061,1061,1061,0
20231019,184000,40975659,1061,1061,1061,1061,0
20231019,183900,40975659,1061,1061,1061,1061,0
20231019,183800,40975659,1061,1061,1061,1061,0
20231019,183700,40975659,1061,1061,1061,1061,0
20231019,183600,40975659,1061,1061,1061,1061,0
20231019,183500,40975659,1061,1061,1061,1061,0
20231019,183400,40975659,1061,1061,1061,1061,0
20231019,183300,40975659,1061,1061,1061,1061,0
20231019,183200,40975659,1061,1061,1061,1061,0
20231019,183100,40975659,1061,1061,1061,1061,0
20231019,183000,40975659,1061,1061,1061,1061,0
20231019,182900,40975659,1061,1061,1061,1061,0
20231019,182800,40975659,1061,1061,1061,1061,0
20231019,182700,40975659,1061,1061,1061,1061,0
20231019,182600,40975659,1061,1061,1061,1061,0
20231019,182500,40975659,1061,1061,1061,1061,0
20231019,182400,40975659,1061,1061,1061,1061,0
20231019,182300,40975659,1061,1061,1061,1061,0
20231019,182200,40975659,1061,1061,1061,1061,0
20231019,182100,40975659,1061,1061,1061,1061,0
20231019,182000,40975659,1061,1061,1061,1061,0
20231019,181900,40975659,1061,1061,1061,1061,0
20231019,181800,40975659,1061,1061,1061,1061,0
20231019,181700,40975659,1061,1061,1061,1061,1143
20231019,181600,40975659,1061,1061,1061,1061,0
20231019,181500,40975659,1061,1061,1061,1061,0
20231019,181400,40975659,1061,1061,1061,1061,0
20231019,181300,40975659,1061,1061,1061,1061,0
20231019,181200,40975659,1061,1061,1061,1061,0
20231019,181100,40975659,1061,1061,1061,1061,0
20231019,181000,40975659,1061,1061,1061,1061,0
20231019,180900,40975659,1061,1061,1061,1061,0
20231019,180800,40975659,1061,1061,1061,1061,0
20231019,180700,40975659,1061,1061,1061,1061,0
20231019,180600,40975659,1061,1061,1061,1061,0
20231019,180500,40975659,1061,1061,1061,1061,0
20231019,180400,40975659,1061,1061,1061,1061,0
20231019,180300,40975659,1061,1061,1061,1061,0
20231019,180200,40975659,1061,1061,1061,1061,0
20231019,180100,40975659,1061,1061,1061,1061,0
20231019,180000,40975659,1061,1061,1061,1061,0
20231019,175900,40975659,1061,1061,1061,1061,0
20231019,175800,40975659,1061,1061,1061,1061,0
20231019,175700,40975659,1061,1061,1061,1061,0
20231019,175600,40975659,1061,1061,1061,1061,0
20231019,175500,40975659,1061,1061,1061,1061,0
20231019,175400,40975659,1061,1061,1061,1061,0
20231019,175300,40975659,1061,1061,1061,1061,0
20231019,175200,40975659,1061,1061,1061,1061,0
20231019,175100,40975659,1061,1061,1061,1061,0
20231019,175000,40975659,1061,1061,1061,1061,0
20231019,174900,40975659,1061,1061,1061,1061,0
20231019,174800,40975659,1061,1061,1061,1061,0
20231019,174700,40975659,1061,1061,1061,1061,1143
20231019,174600,40975659,1061,1061,1061,1061,0
20231019,174500,40975659,1061,1061,1061,1061,0
20231019,174400,40975659,1061,1061,1061,1061,0
20231019,174300,40975659,1061,1061,1061,1061,0
20231019,174200,40975659,1061,1061,1061,1061,0
20231019,174100,40975659,1061,1061,1061,1061,0
20231019,174000,40975659,1061,1061,1061,1061,0
20231019,173900,40975659,1061,1061,1061,1061,0
20231019,173800,40975659,1061,1061,1061,1061,0
20231019,173700,40975659,1061,1061,1061,1061,0
20231019,173600,40975659,1061,1061,1061,1061,0
20231019,173500,40975659,1061,1061,1061,1061,0
20231019,173400,40975659,1061,1061,1061,1061,0
20231019,173300,40975659,1061,1061,1061,1061,0
20231019,173200,40975659,1061,1061,1061,1061,0
20231019,173100,40975659,1061,1061,1061,1061,0
20231019,173000,40975659,1061,1061,1061,1061,0
20231019,172900,40975659,1061,1061,1061,1061,0
20231019,172800,40975659,1061,1061,1061,1061,0
20231019,172700,40975659,1061,1061,1061,1061,0
20231019,172600,40975659,1061,1061,1061,1061,0
20231019,172500,40975659,1061,1061,1061,1061,0
20231019,172400,40975659,1061,1061,1061,1061,0
20231019,172300,40975659,1061,1061,1061,1061,0
20231019,172200,40975659,1061,1061,1061,1061,0
20231019,172100,40975659,1061,1061,1061,1061,0
20231019,172000,40975659,1061,1061,1061,1061,0
20231019,171900,40975659,1061,1061,1061,1061,0
20231019,171800,40975659,1061,1061,1061,1061,0
20231019,171700,40975659,1061,1061,1061,1061,1143
20231019,171600,40975659,1061,1061,1061,1061,0
20231019,171500,40975659,1061,1061,1061,1061,0
20231019,171400,40975659,1061,1061,1061,1061,0
20231019,171300,40975659,1061,1061,1061,1061,0
20231019,171200,40975659,1061,1061,1061,1061,0
20231019,171100,40975659,1061,1061,1061,1061,0
20231019,171000,40975659,1061,1061,1061,1061,0
20231019,170900,40975659,1061,1061,1061,1061,0
20231019,170800,40975659,1061,1061,1061,1061,0
20231019,170700,40975659,1061,1061,1061,1061,0
20231019,170600,40975659,1061,1061,1061,1061,0
20231019,170500,40975659,1061,1061,1061,1061,0
20231019,170400,40975659,1061,1061,1061,1061,0
20231019,170300,40975659,1061,1061,1061,1061,0
20231019,170200,40975659,1061,1061,1061,1061,0
20231019,170100,40975659,1061,1061,1061,1061,0
20231019,170000,40975659,1061,1061,1061,1061,0
20231019,165900,40975659,1061,1061,1061,1061,0
20231019,165800,40975659,1061,1061,1061,1061,0
20231019,165700,40975659,1061,1061,1061,1061,0
20231019,165600,40975659,1061,1061,1061,1061,0
20231019,165500,40975659,1061,1061,1061,1061,0
20231019,165400,40975659,1061,1061,1061,1061,0
20231019,165300,40975659,1061,1061,1061,1061,0
20231019,165200,40975659,1061,1061,1061,1061,0
20231019,165100,40975659,1061,1061,1061,1061,0
20231019,165000,40975659,1061,1061,1061,1061,0
20231019,164900,40975659,1061,1061,1061,1061,0
20231019,164800,40975659,1061,1061,1061,1061,0
20231019,164700,40975659,1061,1061,1061,1061,1143
20231019,164600,40975659,1061,1061,1061,1061,0
20231019,164500,40975659,1061,1061,1061,1061,0
20231019,164400,40975659,1061,1061,1061,1061,0
20231019,164300,40975659,1061,1061,1061,1061,0
20231019,164200,40975659,1061,1061,1061,1061,0
20231019,164100,40975659,1061,1061,1061,1061,0
20231019,164000,40975659,1061,1061,1061,1061,0
20231019,163900,40975659,1061,1061,1061,1061,0
20231019,163800,40975659,1061,1061,1061,1061,0
20231019,163700,40975659,1061,1061,1061,1061,0
20231019,163600,40975659,1061,1061,1061,1061,0
20231019,163500,40975659,1061,1061,1061,1061,0
20231019,163400,40975659,1061,1061,1061,1061,0
20231019,163300,40975659,1061,1061,1061,1061,0
20231019,163200,40975659,1061,1061,1061,1061,0
20231019,163100,40975659,1061,1061,1061,1061,0
20231019,163000,40975659,1061,1061,1061,1061,0
20231019,162900,40975659,1061,1061,1061,1061,0
20231019,162800,40975659,1061,1061,1061,1061,0
20231019,162700,40975659,1061,1061,1061,1061,0
20231019,162600,40975659,1061,1061,1061,1061,0
20231019,162500,40975659,1061,1061,1061,1061,0
20231019,162400,40975659,1061,1061,1061,1061,0
20231019,162300,40975659,1061,1061,1061,1061,0
20231019,162200,40975659,1061,1061,1061,1061,0
20231019,162100,40975659,1061,1061,1061,1061,0
20231019,162000,40975659,1061,1061,1061,1061,0
20231019,161900,40975659,1061,1061,1061,1061,0
20231019,161800,40975659,1061,1061,1061,1061,0
20231019,161700,40975659,1061,1061,1061,1061,1143
20231019,161600,40975659,1061,1061,1061,1061,0
20231019,161500,40975659,1061,1061,1061,1061,0
20231019,161400,40975659,1061,1061,1061,1061,0
20231019,161300,40975659,1061,1061,1061,1061,0
20231019,161200,40975659,1061,1061,1061,1061,0
20231019,161100,40975659,1061,1061,1061,1061,0
20231019,161000,40975659,1061,1061,1061,1061,0
20231019,160900,40975659,1061,1061,1061,1061,0
20231019,160800,40975659,1061,1061,1061,1061,0
20231019,160700,40975659,1061,1061,1061,1061,0
20231019,160600,40975659,1061,1061,1061,1061,0
20231019,160500,40975659,1061,1061,1061,1061,0
20231019,160400,40975659,1061,1061,1061,1061,0
20231019,160300,40975659,1061,1061,1061,1061,0
20231019,160200,40975659,1061,1061,1061,1061,0
20231019,160100,40975659,1061,1061,1061,1061,0
20231019,160000,40975659,1061,1061,1061,1061,0
20231019,155900,40975659,1061,1061,1061,1061,0
20231019,155800,40975659,1061,1061,1061,1061,0
20231019,155700,40975659,1061,1061,1061,1061,0
20231019,155600,40975659,1061,1061,1061,1061,0
20231019,155500,40975659,1061,1061,1061,1061,0
20231019,155400,40975659,1061,1061,1061,1061,0
20231019,155300,40975659,1061,1061,1061,1061,0
20231019,155200,40975659,1061,1061,1061,1061,0
20231019,155100,40975659,1061,1061,1061,1061,0
20231019,155000,40975659,1061,1061,1061,1061,0
20231019,154900,40975659,1061,1061,1061,1061,0
20231019,154800,40975659,1061,1061,1061,1061,0
20231019,154700,40975659,1061,1061,1061,1061,1143
20231019,154600,40975659,1061,1061,1061,1061,0
20231019,154500,40975659,1061,1061,1061,1061,0
20231019,154400,40975659,1061,1061,1061,1061,0
20231019,154300,40975659,1061,1061,1061,1061,0
20231019,154200,40975659,1061,1061,1061,1061,0
20231019,154100,40975659,1061,1061,1061,1061,0
20231019,154000,40975659,1061,1061,1061,1061,0
20231019,153900,40975659,1061,1061,1061,1061,0
20231019,153800,40975659,1061,1061,1061,1061,0
20231019,153700,40975659,1061,1061,1061,1061,0
20231019,153600,40975659,1061,1061,1061,1061,0
20231019,153500,40975659,1061,1061,1061,1061,0
20231019,153400,40975659,1061,1061,1061,1061,0
20231019,153300,40975659,1061,1061,1061,1061,0
20231019,153200,40975659,1061,1061,1061,1061,0
20231019,153100,40975659,1061,1061,1061,1061,0
20231019,153000,40975659,1061,1061,1061,1061,1143
20231019,152900,39762936,1069,1069,1069,1069,0
20231019,152800,39762936,1069,1069,1069,1069,0
20231019,152700,39762936,1069,1069,1069,1069,0
20231019,152600,39762936,1069,1069,1069,1069,0
20231019,152500,39762936,1069,1069,1069,1069,0
20231019,152400,39762936,1069,1069,1069,1069,0
20231019,152300,39762936,1069,1069,1069,1069,0
20231019,152200,39762936,1069,1069,1069,1069,0
20231019,152100,39762936,1069,1069,1069,1069,0
20231019,152000,39762936,1069,1069,1069,1069,0
20231019,151900,39762936,1069,1069,1069,1069,1
20231019,151800,39761867,1062,1062,1062,1062,0
20231019,151700,39761867,1062,1066,1066,1062,200
20231019,151600,39548997,1070,1070,1070,1070,0
20231019,151500,39548997,1070,1070,1070,1070,0
20231019,151400,39548997,1070,1070,1070,1070,745
20231019,151300,38751847,1070,1070,1070,1070,0
20231019,151200,38751847,1070,1070,1070,1070,0
20231019,151100,38751847,1070,1070,1070,1070,0
20231019,151000,38751847,1070,1070,1070,1070,0
20231019,150900,38751847,1070,1070,1070,1070,0
20231019,150800,38751847,1070,1070,1070,1070,0
20231019,150700,38751847,1070,1070,1070,1070,11
20231019,150600,38740077,1075,1075,1075,1075,0
20231019,150500,38740077,1075,1075,1075,1075,0
20231019,150400,38740077,1075,1075,1075,1075,0
20231019,150300,38740077,1075,1075,1075,1075,0
20231019,150200,38740077,1075,1075,1075,1075,0
20231019,150100,38740077,1075,1075,1075,1075,0
20231019,150000,38740077,1075,1071,1075,1069,318
20231019,145900,38399560,1071,1071,1071,1071,0
20231019,145800,38399560,1071,1071,1071,1071,0
20231019,145700,38399560,1071,1071,1071,1071,0
20231019,145600,38399560,1071,1071,1071,1071,0
20231019,145500,38399560,1071,1069,1071,1069,512
20231019,145400,37852230,1069,1069,1069,1069,0
20231019,145300,37852230,1069,1067,1069,1067,105
20231019,145200,37740091,1067,1067,1067,1067,0
20231019,145100,37740091,1067,1067,1067,1067,0
20231019,145000,37740091,1067,1067,1067,1067,0
20231019,144900,37740091,1067,1067,1067,1067,100
20231019,144800,37633391,1067,1067,1067,1067,1
20231019,144700,37632324,1061,1061,1061,1061,0
20231019,144600,37632324,1061,1061,1061,1061,0
20231019,144500,37632324,1061,1061,1061,1061,0
20231019,144400,37632324,1061,1061,1061,1061,100
20231019,144300,37526224,1060,1060,1060,1060,0
20231019,144200,37526224,1060,1061,1061,1060,5000
20231019,144100,32226223,1065,1065,1065,1065,0
20231019,144000,32226223,1065,1065,1065,1065,0
20231019,143900,32226223,1065,1065,1065,1065,0
20231019,143800,32226223,1065,1065,1065,1065,0
20231019,143700,32226223,1065,1067,1067,1065,30
20231019,143600,32194243,1067,1067,1067,1067,0
20231019,143500,32194243,1067,1067,1067,1067,0
20231019,143400,32194243,1067,1067,1067,1067,0
20231019,143300,32194243,1067,1067,1067,1067,0
20231019,143200,32194243,1067,1067,1067,1067,0
20231019,143100,32194243,1067,1067,1067,1067,0
20231019,143000,32194243,1067,1067,1067,1067,0
20231019,142900,32194243,1067,1067,1067,1067,0
20231019,142800,32194243,1067,1067,1067,1067,0
20231019,142700,32194243,1067,1067,1067,1067,0
20231019,142600,32194243,1067,1067,1067,1067,0
20231019,142500,32194243,1067,1067,1067,1067,0
20231019,142400,32194243,1067,1067,1067,1067,0
20231019,142300,32194243,1067,1067,1067,1067,0
20231019,142200,32194243,1067,1067,1067,1067,0
20231019,142100,32194243,1067,1067,1067,1067,0
20231019,142000,32194243,1067,1067,1067,1067,1
20231019,141900,32193176,1060,1060,1060,1060,8
20231019,141800,32184696,1067,1067,1067,1067,0
20231019,141700,32184696,1067,1067,1067,1067,0
20231019,141600,32184696,1067,1067,1067,1067,0
20231019,141500,32184696,1067,1067,1067,1067,0
20231019,141400,32184696,1067,1067,1067,1067,1
20231019,141300,32183629,1056,1056,1056,1056,0
20231019,141200,32183629,1056,1081,1082,1056,381
20231019,141100,31778086,1071,1063,1089,1063,212
20231019,141000,31550027,1055,1055,1055,1055,0
20231019,140900,31550027,1055,1055,1055,1055,0
20231019,140800,31550027,1055,1055,1055,1055,0
20231019,140700,31550027,1055,1063,1063,1055,778
20231019,140600,30728262,1064,1064,1064,1064,0
20231019,140500,30728262,1064,1064,1064,1064,0
20231019,140400,30728262,1064,1065,1065,1064,1106
20231019,140300,29550473,1066,1066,1066,1066,0
20231019,140200,29550473,1066,1069,1069,1066,5206
20231019,140100,23988618,1069,1069,1069,1069,0
20231019,140000,23988618,1069,1069,1069,1069,0
20231019,135900,23988618,1069,1069,1069,1069,0
20231019,135800,23988618,1069,1069,1069,1069,0
20231019,135700,23988618,1069,1069,1069,1069,0
20231019,135600,23988618,1069,1069,1069,1069,0
20231019,135500,23988618,1069,1069,1069,1069,0
20231019,135400,23988618,1069,1069,1069,1069,587
20231019,135300,23361115,1074,1074,1074,1074,1
20231019,135200,23360041,1074,1074,1074,1074,0
20231019,135100,23360041,1074,1074,1074,1074,0
20231019,135000,23360041,1074,1074,1074,1074,0
20231019,134900,23360041,1074,1074,1074,1074,0
20231019,134800,23360041,1074,1074,1074,1074,1
20231019,134700,23358967,1069,1070,1070,1069,100
20231019,134600,23252038,1069,1069,1069,1069,0
20231019,134500,23252038,1069,1069,1069,1069,100
20231019,134400,23145138,1069,1069,1069,1069,0
20231019,134300,23145138,1069,1069,1069,1069,0
20231019,134200,23145138,1069,1069,1069,1069,0
20231019,134100,23145138,1069,1069,1069,1069,0
20231019,134000,23145138,1069,1069,1069,1069,0
20231019,133900,23145138,1069,1069,1069,1069,0
20231019,133800,23145138,1069,1069,1069,1069,190
20231019,133700,22942028,1068,1068,1068,1068,0
20231019,133600,22942028,1068,1068,1068,1068,0
20231019,133500,22942028,1068,1068,1068,1068,0
20231019,133400,22942028,1068,1068,1068,1068,0
20231019,133300,22942028,1068,1068,1068,1068,0
20231019,133200,22942028,1068,1068,1068,1068,0
20231019,133100,22942028,1068,1068,1068,1068,0
20231019,133000,22942028,1068,1068,1068,1068,4
20231019,132900,22937756,1068,1068,1068,1068,3
20231019,132800,22934552,1068,1069,1069,1068,103
20231019,132700,22824448,1069,1069,1069,1069,0
20231019,132600,22824448,1069,1069,1069,1069,0
20231019,132500,22824448,1069,1069,1069,1069,2
20231019,132400,22822310,1071,1071,1071,1071,0
20231019,132300,22822310,1071,1071,1071,1071,0
20231019,132200,22822310,1071,1071,1071,1071,0
20231019,132100,22822310,1071,1071,1071,1071,0
20231019,132000,22822310,1071,1071,1071,1071,0
20231019,131900,22822310,1071,1071,1071,1071,0
20231019,131800,22822310,1071,1071,1071,1071,0
20231019,131700,22822310,1071,1071,1071,1071,0
20231019,131600,22822310,1071,1071,1071,1071,0
20231019,131500,22822310,1071,1071,1071,1071,0
20231019,131400,22822310,1071,1071,1071,1071,1
20231019,131300,22821239,1075,1075,1075,1075,0
20231019,131200,22821239,1075,1075,1075,1075,0
20231019,131100,22821239,1075,1076,1076,1073,21
20231019,131000,22798656,1074,1077,1077,1074,7
20231019,130900,22791132,1077,1078,1078,1077,2
20231019,130800,22788977,1077,1078,1078,1077,2
20231019,130700,22786822,1076,1076,1076,1076,0
20231019,130600,22786822,1076,1076,1076,1076,0
20231019,130500,22786822,1076,1076,1076,1076,0
20231019,130400,22786822,1076,1076,1076,1076,0
20231019,130300,22786822,1076,1076,1076,1076,0
20231019,130200,22786822,1076,1076,1076,1076,0
20231019,130100,22786822,1076,1076,1076,1076,0
20231019,130000,22786822,1076,1076,1076,1076,0
20231019,125900,22786822,1076,1076,1076,1076,0
20231019,125800,22786822,1076,1076,1076,1076,0
20231019,125700,22786822,1076,1076,1076,1076,0
20231019,125600,22786822,1076,1076,1076,1076,0
20231019,125500,22786822,1076,1076,1076,1076,0
20231019,125400,22786822,1076,1076,1076,1076,0
20231019,125300,22786822,1076,1076,1076,1076,0
20231019,125200,22786822,1076,1076,1076,1076,0
20231019,125100,22786822,1076,1076,1076,1076,0
20231019,125000,22786822,1076,1076,1076,1076,0
20231019,124900,22786822,1076,1076,1076,1076,0
20231019,124800,22786822,1076,1076,1076,1076,0
20231019,124700,22786822,1076,1076,1076,1076,0
20231019,124600,22786822,1076,1076,1076,1076,0
20231019,124500,22786822,1076,1076,1076,1076,0
20231019,124400,22786822,1076,1076,1076,1076,0
20231019,124300,22786822,1076,1077,1077,1076,2
20231019,124200,22784669,1076,1077,1080,1076,16
20231019,124100,22767400,1075,1076,1076,1075,6
20231019,124000,22760949,1073,1073,1073,1073,0
20231019,123900,22760949,1073,1075,1075,1073,2
20231019,123800,22758801,1077,1077,1077,1077,0
20231019,123700,22758801,1077,1093,1093,1077,17
20231019,123600,22740272,1083,1083,1095,1079,42
20231019,123500,22694572,1077,1080,1095,1077,163
20231019,123400,22517151,1073,1073,1073,1073,0
20231019,123300,22517151,1073,1067,1085,1067,810
20231019,123200,21649964,1067,1067,1067,1067,0
20231019,123100,21649964,1067,1067,1067,1067,0
20231019,123000,21649964,1067,1067,1067,1067,0
20231019,122900,21649964,1067,1067,1067,1067,0
20231019,122800,21649964,1067,1067,1067,1067,0
20231019,122700,21649964,1067,1067,1067,1067,0
20231019,122600,21649964,1067,1067,1067,1067,0
20231019,122500,21649964,1067,1067,1067,1067,0
20231019,122400,21649964,1067,1067,1067,1067,0
20231019,122300,21649964,1067,1067,1067,1067,0
20231019,122200,21649964,1067,1067,1067,1067,0
20231019,122100,21649964,1067,1067,1067,1067,0
20231019,122000,21649964,1067,1067,1067,1067,0
20231019,121900,21649964,1067,1067,1067,1067,0
20231019,121800,21649964,1067,1067,1067,1067,0
20231019,121700,21649964,1067,1069,1069,1067,5
20231019,121600,21644624,1070,1076,1076,1070,5133
20231019,121500,16127466,1076,1076,1076,1076,0
20231019,121400,16127466,1076,1076,1076,1076,1
20231019,121300,16126390,1082,1082,1082,1082,0
20231019,121200,16126390,1082,1082,1082,1082,0
20231019,121100,16126390,1082,1082,1082,1082,0
20231019,121000,16126390,1082,1082,1082,1082,0
20231019,120900,16126390,1082,1082,1082,1082,0
20231019,120800,16126390,1082,1082,1082,1082,0
20231019,120700,16126390,1082,1082,1082,1082,0
20231019,120600,16126390,1082,1082,1082,1082,1
20231019,120500,16125308,1076,1076,1076,1076,319
20231019,120400,15782064,1077,1077,1077,1077,0
20231019,120300,15782064,1077,1077,1077,1077,0
20231019,120200,15782064,1077,1077,1077,1077,3
20231019,120100,15778833,1077,1077,1077,1077,6
20231019,120000,15772371,1077,1077,1077,1077,3
20231019,115900,15769140,1077,1077,1077,1077,0
20231019,115800,15769140,1077,1077,1077,1077,0
20231019,115700,15769140,1077,1077,1077,1077,0
20231019,115600,15769140,1077,1077,1077,1077,1
20231019,115500,15768063,1079,1077,1100,1077,116
20231019,115400,15642869,1076,1076,1076,1076,297
20231019,115300,15323297,1076,1076,1076,1076,0
20231019,115200,15323297,1076,1076,1076,1076,0
20231019,115100,15323297,1076,1076,1076,1076,0
20231019,115000,15323297,1076,1076,1076,1076,0
20231019,114900,15323297,1076,1076,1076,1076,0
20231019,114800,15323297,1076,1076,1076,1076,0
20231019,114700,15323297,1076,1076,1076,1076,0
20231019,114600,15323297,1076,1076,1076,1076,0
20231019,114500,15323297,1076,1076,1076,1076,0
20231019,114400,15323297,1076,1076,1076,1076,259
20231019,114300,15044613,1076,1076,1076,1076,0
20231019,114200,15044613,1076,1076,1076,1076,0
20231019,114100,15044613,1076,1076,1076,1076,0
20231019,114000,15044613,1076,1076,1076,1076,0
20231019,113900,15044613,1076,1076,1076,1076,0
20231019,113800,15044613,1076,1076,1076,1076,0
20231019,113700,15044613,1076,1076,1076,1076,0
20231019,113600,15044613,1076,1076,1076,1076,0
20231019,113500,15044613,1076,1076,1076,1076,19
20231019,113400,15024169,1076,1076,1076,1076,0
20231019,113300,15024169,1076,1076,1076,1076,0
20231019,113200,15024169,1076,1076,1076,1076,0
20231019,113100,15024169,1076,1076,1076,1076,18
20231019,113000,15004801,1076,1076,1076,1076,54
20231019,112900,14946697,1076,1076,1076,1076,55
20231019,112800,14887517,1076,1076,1076,1076,18
20231019,112700,14868149,1076,1076,1076,1076,2
20231019,112600,14865997,1077,1077,1077,1075,158
20231019,112500,14696141,1081,1081,1081,1081,0
20231019,112400,14696141,1081,1081,1081,1081,0
20231019,112300,14696141,1081,1081,1081,1081,0
20231019,112200,14696141,1081,1081,1081,1081,0
20231019,112100,14696141,1081,1081,1081,1081,0
20231019,112000,14696141,1081,1075,1081,1075,2
20231019,111900,14693985,1075,1075,1075,1075,0
20231019,111800,14693985,1075,1075,1075,1075,0
20231019,111700,14693985,1075,1075,1075,1075,0
20231019,111600,14693985,1075,1075,1075,1075,93
20231019,111500,14594010,1075,1075,1075,1075,0
20231019,111400,14594010,1075,1075,1075,1075,0
20231019,111300,14594010,1075,1075,1075,1075,0
20231019,111200,14594010,1075,1075,1075,1075,0
20231019,111100,14594010,1075,1075,1075,1075,0
20231019,111000,14594010,1075,1075,1075,1075,0
20231019,110900,14594010,1075,1075,1075,1075,0
20231019,110800,14594010,1075,1075,1075,1075,0
20231019,110700,14594010,1075,1075,1075,1075,0
20231019,110600,14594010,1075,1075,1075,1075,0
20231019,110500,14594010,1075,1075,1075,1075,0
20231019,110400,14594010,1075,1075,1075,1075,0
20231019,110300,14594010,1075,1075,1075,1075,1
20231019,110200,14592935,1075,1075,1075,1075,0
20231019,110100,14592935,1075,1075,1075,1075,0
20231019,110000,14592935,1075,1075,1075,1075,0
20231019,105900,14592935,1075,1075,1075,1075,0
20231019,105800,14592935,1075,1075,1075,1075,0
20231019,105700,14592935,1075,1076,1076,1075,1592
20231019,105600,12881517,1075,1075,1075,1075,0
20231019,105500,12881517,1075,1075,1075,1075,0
20231019,105400,12881517,1075,1075,1075,1075,0
20231019,105300,12881517,1075,1076,1076,1075,185
20231019,105200,12682641,1076,1075,1077,1075,634
20231019,105100,12001088,1075,1077,1077,1075,3000
20231019,105000,8775571,1077,1077,1077,1077,0
20231019,104900,8775571,1077,1077,1077,1077,0
20231019,104800,8775571,1077,1077,1077,1077,0
20231019,104700,8775571,1077,1077,1077,1077,0
20231019,104600,8775571,1077,1077,1077,1077,0
20231019,104500,8775571,1077,1077,1077,1077,0
20231019,104400,8775571,1077,1077,1077,1077,0
20231019,104300,8775571,1077,1077,1077,1077,0
20231019,104200,8775571,1077,1078,1078,1077,114
20231019,104100,8652683,1078,1078,1078,1078,9
20231019,104000,8642981,1078,1078,1078,1078,8
20231019,103900,8634357,1078,1080,1080,1078,233
20231019,103800,8382805,1085,1085,1085,1085,0
20231019,103700,8382805,1085,1085,1085,1085,0
20231019,103600,8382805,1085,1085,1085,1085,0
20231019,103500,8382805,1085,1085,1085,1085,0
20231019,103400,8382805,1085,1085,1085,1085,0
20231019,103300,8382805,1085,1085,1085,1085,1
20231019,103200,8381720,1085,1085,1085,1085,0
20231019,103100,8381720,1085,1085,1085,1085,1
20231019,103000,8380635,1086,1086,1086,1086,0
20231019,102900,8380635,1086,1086,1086,1086,0
20231019,102800,8380635,1086,1086,1086,1086,0
20231019,102700,8380635,1086,1086,1086,1086,0
20231019,102600,8380635,1086,1086,1086,1086,0
20231019,102500,8380635,1086,1086,1086,1086,0
20231019,102400,8380635,1086,1086,1086,1086,0
20231019,102300,8380635,1086,1086,1086,1086,0
20231019,102200,8380635,1086,1086,1086,1086,0
20231019,102100,8380635,1086,1086,1086,1086,0
20231019,102000,8380635,1086,1086,1086,1086,0
20231019,101900,8380635,1086,1086,1086,1086,0
20231019,101800,8380635,1086,1086,1086,1086,0
20231019,101700,8380635,1086,1086,1086,1086,0
20231019,101600,8380635,1086,1084,1086,1084,2
20231019,101500,8378465,1082,1082,1082,1082,0
20231019,101400,8378465,1082,1082,1082,1082,184
20231019,101300,8179377,1082,1082,1082,1082,0
20231019,101200,8179377,1082,1082,1082,1082,3
20231019,101100,8176131,1080,1080,1080,1080,0
20231019,101000,8176131,1080,1080,1080,1080,1
20231019,100900,8175051,1082,1082,1082,1082,0
20231019,100800,8175051,1082,1082,1082,1082,0
20231019,100700,8175051,1082,1082,1082,1082,0
20231019,100600,8175051,1082,1082,1082,1082,0
20231019,100500,8175051,1082,1082,1082,1082,0
20231019,100400,8175051,1082,1082,1082,1082,18
20231019,100300,8155575,1085,1086,1086,1085,119
20231019,100200,8026360,1085,1085,1085,1085,11
20231019,100100,8014425,1086,1086,1086,1086,0
20231019,100000,8014425,1086,1086,1086,1086,294
20231019,095900,7695141,1086,1086,1086,1086,0
20231019,095800,7695141,1086,1086,1086,1086,0
20231019,095700,7695141,1086,1086,1086,1086,3
20231019,095600,7691883,1086,1086,1086,1086,0
20231019,095500,7691883,1086,1086,1086,1086,0
20231019,095400,7691883,1086,1086,1086,1086,0
20231019,095300,7691883,1086,1086,1086,1086,0
20231019,095200,7691883,1086,1086,1086,1086,0
20231019,095100,7691883,1086,1086,1086,1086,0
20231019,095000,7691883,1086,1086,1086,1086,1
20231019,094900,7690797,1080,1080,1080,1080,0
20231019,094800,7690797,1080,1080,1080,1080,0
20231019,094700,7690797,1080,1080,1080,1080,0
20231019,094600,7690797,1080,1080,1080,1080,0
20231019,094500,7690797,1080,1080,1080,1080,0
20231019,094400,7690797,1080,1080,1080,1080,0
20231019,094300,7690797,1080,1080,1080,1080,0
20231019,094200,7690797,1080,1080,1080,1080,0
20231019,094100,7690797,1080,1080,1080,1080,204
20231019,094000,7470477,1080,1080,1080,1080,20
20231019,093900,7448877,1080,1080,1080,1080,16
20231019,093800,7431597,1080,1080,1080,1080,36
20231019,093700,7392717,1076,1076,1076,1076,0
20231019,093600,7392717,1076,1077,1077,1076,1000
20231019,093500,6316692,1076,1076,1076,1076,9
20231019,093400,6307008,1080,1080,1080,1080,0
20231019,093300,6307008,1080,1077,1080,1077,476
20231019,093200,5794236,1077,1077,1077,1077,252
20231019,093100,5522832,1077,1077,1077,1077,0
20231019,093000,5522832,1077,1077,1077,1077,0
20231019,092900,5522832,1077,1077,1077,1077,0
20231019,092800,5522832,1077,1077,1077,1077,488
20231019,092700,4997256,1076,1076,1076,1076,1777
20231019,092600,3085204,1077,1077,1077,1077,152
20231019,092500,2921500,1078,1078,1078,1077,181
20231019,092400,2726492,1078,1079,1079,1078,8
20231019,092300,2717865,1080,1080,1080,1080,2
20231019,092200,2715705,1083,1083,1083,1083,0
20231019,092100,2715705,1083,1083,1083,1083,0
20231019,092000,2715705,1083,1083,1083,1083,847
20231019,091900,1798404,1083,1083,1083,1083,0
20231019,091800,1798404,1083,1083,1083,1083,0
20231019,091700,1798404,1083,1083,1083,1083,0
20231019,091600,1798404,1083,1083,1083,1083,10
20231019,091500,1787574,1076,1076,1076,1076,0
20231019,091400,1787574,1076,1076,1076,1076,0
20231019,091300,1787574,1076,1076,1076,1076,0
20231019,091200,1787574,1076,1076,1076,1076,0
20231019,091100,1787574,1076,1076,1076,1076,5
20231019,091000,1782194,1077,1077,1077,1077,0
20231019,090900,1782194,1077,1078,1078,1077,411
20231019,090800,1339437,1079,1079,1079,1079,32
20231019,090700,1304909,1080,1080,1080,1080,31
20231019,090600,1271429,1079,1083,1083,1079,103
20231019,090500,1160186,1085,1085,1085,1085,0
20231019,090400,1160186,1085,1087,1087,1085,2
20231019,090300,1158014,1087,1087,1087,1087,0
20231019,090200,1158014,1087,1091,1091,1087,18
20231019,090100,1138412,1093,1097,1097,1093,349
20231019,090000,756588,1099,1110,1110,1099,682