KissMeData/009270/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,184900,294743932,1317,1317,1317,1317,7848
20231016,184800,294743932,1317,1317,1317,1317,0
20231016,184700,294743932,1317,1317,1317,1317,0
20231016,184600,294743932,1317,1317,1317,1317,0
20231016,184500,294743932,1317,1317,1317,1317,0
20231016,184400,294743932,1317,1317,1317,1317,0
20231016,184300,294743932,1317,1317,1317,1317,0
20231016,184200,294743932,1317,1317,1317,1317,0
20231016,184100,294743932,1317,1317,1317,1317,0
20231016,184000,294743932,1317,1317,1317,1317,0
20231016,183900,294743932,1317,1317,1317,1317,0
20231016,183800,294743932,1317,1317,1317,1317,0
20231016,183700,294743932,1317,1317,1317,1317,0
20231016,183600,294743932,1317,1317,1317,1317,0
20231016,183500,294743932,1317,1317,1317,1317,0
20231016,183400,294743932,1317,1317,1317,1317,0
20231016,183300,294743932,1317,1317,1317,1317,0
20231016,183200,294743932,1317,1317,1317,1317,0
20231016,183100,294743932,1317,1317,1317,1317,0
20231016,183000,294743932,1317,1317,1317,1317,0
20231016,182900,294743932,1317,1317,1317,1317,0
20231016,182800,294743932,1317,1317,1317,1317,0
20231016,182700,294743932,1317,1317,1317,1317,0
20231016,182600,294743932,1317,1317,1317,1317,0
20231016,182500,294743932,1317,1317,1317,1317,0
20231016,182400,294743932,1317,1317,1317,1317,0
20231016,182300,294743932,1317,1317,1317,1317,0
20231016,182200,294743932,1317,1317,1317,1317,0
20231016,182100,294743932,1317,1317,1317,1317,0
20231016,182000,294743932,1317,1317,1317,1317,0
20231016,181900,294743932,1317,1317,1317,1317,7848
20231016,181800,294743932,1317,1317,1317,1317,0
20231016,181700,294743932,1317,1317,1317,1317,0
20231016,181600,294743932,1317,1317,1317,1317,0
20231016,181500,294743932,1317,1317,1317,1317,0
20231016,181400,294743932,1317,1317,1317,1317,0
20231016,181300,294743932,1317,1317,1317,1317,0
20231016,181200,294743932,1317,1317,1317,1317,0
20231016,181100,294743932,1317,1317,1317,1317,0
20231016,181000,294743932,1317,1317,1317,1317,0
20231016,180900,294743932,1317,1317,1317,1317,0
20231016,180800,294743932,1317,1317,1317,1317,0
20231016,180700,294743932,1317,1317,1317,1317,0
20231016,180600,294743932,1317,1317,1317,1317,0
20231016,180500,294743932,1317,1317,1317,1317,0
20231016,180400,294743932,1317,1317,1317,1317,0
20231016,180300,294743932,1317,1317,1317,1317,0
20231016,180200,294743932,1317,1317,1317,1317,0
20231016,180100,294743932,1317,1317,1317,1317,0
20231016,180000,294743932,1317,1317,1317,1317,0
20231016,175900,294743932,1317,1317,1317,1317,0
20231016,175800,294743932,1317,1317,1317,1317,0
20231016,175700,294743932,1317,1317,1317,1317,0
20231016,175600,294743932,1317,1317,1317,1317,0
20231016,175500,294743932,1317,1317,1317,1317,0
20231016,175400,294743932,1317,1317,1317,1317,0
20231016,175300,294743932,1317,1317,1317,1317,0
20231016,175200,294743932,1317,1317,1317,1317,0
20231016,175100,294743932,1317,1317,1317,1317,0
20231016,175000,294743932,1317,1317,1317,1317,0
20231016,174900,294743932,1317,1317,1317,1317,7848
20231016,174800,294743932,1317,1317,1317,1317,0
20231016,174700,294743932,1317,1317,1317,1317,0
20231016,174600,294743932,1317,1317,1317,1317,0
20231016,174500,294743932,1317,1317,1317,1317,0
20231016,174400,294743932,1317,1317,1317,1317,0
20231016,174300,294743932,1317,1317,1317,1317,0
20231016,174200,294743932,1317,1317,1317,1317,0
20231016,174100,294743932,1317,1317,1317,1317,0
20231016,174000,294743932,1317,1317,1317,1317,0
20231016,173900,294743932,1317,1317,1317,1317,0
20231016,173800,294743932,1317,1317,1317,1317,0
20231016,173700,294743932,1317,1317,1317,1317,0
20231016,173600,294743932,1317,1317,1317,1317,0
20231016,173500,294743932,1317,1317,1317,1317,0
20231016,173400,294743932,1317,1317,1317,1317,0
20231016,173300,294743932,1317,1317,1317,1317,0
20231016,173200,294743932,1317,1317,1317,1317,0
20231016,173100,294743932,1317,1317,1317,1317,0
20231016,173000,294743932,1317,1317,1317,1317,0
20231016,172900,294743932,1317,1317,1317,1317,0
20231016,172800,294743932,1317,1317,1317,1317,0
20231016,172700,294743932,1317,1317,1317,1317,0
20231016,172600,294743932,1317,1317,1317,1317,0
20231016,172500,294743932,1317,1317,1317,1317,0
20231016,172400,294743932,1317,1317,1317,1317,0
20231016,172300,294743932,1317,1317,1317,1317,0
20231016,172200,294743932,1317,1317,1317,1317,0
20231016,172100,294743932,1317,1317,1317,1317,0
20231016,172000,294743932,1317,1317,1317,1317,0
20231016,171900,294743932,1317,1317,1317,1317,7848
20231016,171800,294743932,1317,1317,1317,1317,0
20231016,171700,294743932,1317,1317,1317,1317,0
20231016,171600,294743932,1317,1317,1317,1317,0
20231016,171500,294743932,1317,1317,1317,1317,0
20231016,171400,294743932,1317,1317,1317,1317,0
20231016,171300,294743932,1317,1317,1317,1317,0
20231016,171200,294743932,1317,1317,1317,1317,0
20231016,171100,294743932,1317,1317,1317,1317,0
20231016,171000,294743932,1317,1317,1317,1317,0
20231016,170900,294743932,1317,1317,1317,1317,0
20231016,170800,294743932,1317,1317,1317,1317,0
20231016,170700,294743932,1317,1317,1317,1317,0
20231016,170600,294743932,1317,1317,1317,1317,0
20231016,170500,294743932,1317,1317,1317,1317,0
20231016,170400,294743932,1317,1317,1317,1317,0
20231016,170300,294743932,1317,1317,1317,1317,0
20231016,170200,294743932,1317,1317,1317,1317,0
20231016,170100,294743932,1317,1317,1317,1317,0
20231016,170000,294743932,1317,1317,1317,1317,0
20231016,165900,294743932,1317,1317,1317,1317,0
20231016,165800,294743932,1317,1317,1317,1317,0
20231016,165700,294743932,1317,1317,1317,1317,0
20231016,165600,294743932,1317,1317,1317,1317,0
20231016,165500,294743932,1317,1317,1317,1317,0
20231016,165400,294743932,1317,1317,1317,1317,0
20231016,165300,294743932,1317,1317,1317,1317,0
20231016,165200,294743932,1317,1317,1317,1317,0
20231016,165100,294743932,1317,1317,1317,1317,0
20231016,165000,294743932,1317,1317,1317,1317,0
20231016,164900,294743932,1317,1317,1317,1317,7848
20231016,164800,294743932,1317,1317,1317,1317,0
20231016,164700,294743932,1317,1317,1317,1317,0
20231016,164600,294743932,1317,1317,1317,1317,0
20231016,164500,294743932,1317,1317,1317,1317,0
20231016,164400,294743932,1317,1317,1317,1317,0
20231016,164300,294743932,1317,1317,1317,1317,0
20231016,164200,294743932,1317,1317,1317,1317,0
20231016,164100,294743932,1317,1317,1317,1317,0
20231016,164000,294743932,1317,1317,1317,1317,0
20231016,163900,294743932,1317,1317,1317,1317,0
20231016,163800,294743932,1317,1317,1317,1317,0
20231016,163700,294743932,1317,1317,1317,1317,0
20231016,163600,294743932,1317,1317,1317,1317,0
20231016,163500,294743932,1317,1317,1317,1317,0
20231016,163400,294743932,1317,1317,1317,1317,0
20231016,163300,294743932,1317,1317,1317,1317,0
20231016,163200,294743932,1317,1317,1317,1317,0
20231016,163100,294743932,1317,1317,1317,1317,0
20231016,163000,294743932,1317,1317,1317,1317,0
20231016,162900,294743932,1317,1317,1317,1317,0
20231016,162800,294743932,1317,1317,1317,1317,0
20231016,162700,294743932,1317,1317,1317,1317,0
20231016,162600,294743932,1317,1317,1317,1317,0
20231016,162500,294743932,1317,1317,1317,1317,0
20231016,162400,294743932,1317,1317,1317,1317,0
20231016,162300,294743932,1317,1317,1317,1317,0
20231016,162200,294743932,1317,1317,1317,1317,0
20231016,162100,294743932,1317,1317,1317,1317,0
20231016,162000,294743932,1317,1317,1317,1317,0
20231016,161900,294743932,1317,1317,1317,1317,7848
20231016,161800,294743932,1317,1317,1317,1317,0
20231016,161700,294743932,1317,1317,1317,1317,0
20231016,161600,294743932,1317,1317,1317,1317,0
20231016,161500,294743932,1317,1317,1317,1317,0
20231016,161400,294743932,1317,1317,1317,1317,0
20231016,161300,294743932,1317,1317,1317,1317,0
20231016,161200,294743932,1317,1317,1317,1317,0
20231016,161100,294743932,1317,1317,1317,1317,0
20231016,161000,294743932,1317,1317,1317,1317,0
20231016,160900,294743932,1317,1317,1317,1317,0
20231016,160800,294743932,1317,1317,1317,1317,0
20231016,160700,294743932,1317,1317,1317,1317,0
20231016,160600,294743932,1317,1317,1317,1317,0
20231016,160500,294743932,1317,1317,1317,1317,0
20231016,160400,294743932,1317,1317,1317,1317,0
20231016,160300,294743932,1317,1317,1317,1317,0
20231016,160200,294743932,1317,1317,1317,1317,0
20231016,160100,294743932,1317,1317,1317,1317,0
20231016,160000,294743932,1317,1317,1317,1317,0
20231016,155900,294743932,1317,1317,1317,1317,0
20231016,155800,294743932,1317,1317,1317,1317,0
20231016,155700,294743932,1317,1317,1317,1317,0
20231016,155600,294743932,1317,1317,1317,1317,0
20231016,155500,294743932,1317,1317,1317,1317,0
20231016,155400,294743932,1317,1317,1317,1317,0
20231016,155300,294743932,1317,1317,1317,1317,0
20231016,155200,294743932,1317,1317,1317,1317,0
20231016,155100,294743932,1317,1317,1317,1317,0
20231016,155000,294743932,1317,1317,1317,1317,0
20231016,154900,294743932,1317,1317,1317,1317,7848
20231016,154800,294743932,1317,1317,1317,1317,0
20231016,154700,294743932,1317,1317,1317,1317,0
20231016,154600,294743932,1317,1317,1317,1317,0
20231016,154500,294743932,1317,1317,1317,1317,0
20231016,154400,294743932,1317,1317,1317,1317,0
20231016,154300,294743932,1317,1317,1317,1317,0
20231016,154200,294743932,1317,1317,1317,1317,0
20231016,154100,294743932,1317,1317,1317,1317,0
20231016,154000,294743932,1317,1317,1317,1317,0
20231016,153900,294743932,1317,1317,1317,1317,0
20231016,153800,294743932,1317,1317,1317,1317,0
20231016,153700,294743932,1317,1317,1317,1317,0
20231016,153600,294743932,1317,1317,1317,1317,0
20231016,153500,294743932,1317,1317,1317,1317,0
20231016,153400,294743932,1317,1317,1317,1317,0
20231016,153300,294743932,1317,1317,1317,1317,0
20231016,153200,294743932,1317,1317,1317,1317,0
20231016,153100,294743932,1317,1317,1317,1317,0
20231016,153000,294743932,1317,1317,1317,1317,7848
20231016,152900,284408116,1327,1327,1327,1327,0
20231016,152800,284408116,1327,1327,1327,1327,0
20231016,152700,284408116,1327,1327,1327,1327,0
20231016,152600,284408116,1327,1327,1327,1327,0
20231016,152500,284408116,1327,1327,1327,1327,0
20231016,152400,284408116,1327,1327,1327,1327,0
20231016,152300,284408116,1327,1327,1327,1327,0
20231016,152200,284408116,1327,1327,1327,1327,0
20231016,152100,284408116,1327,1327,1327,1327,0
20231016,152000,284408116,1327,1327,1327,1327,0
20231016,151900,284408116,1327,1323,1327,1323,6582
20231016,151800,275688126,1322,1322,1322,1322,0
20231016,151700,275688126,1322,1322,1322,1322,12
20231016,151600,275672262,1322,1322,1322,1322,111
20231016,151500,275525520,1323,1322,1323,1322,24
20231016,151400,275493791,1322,1322,1322,1322,1135
20231016,151300,273993321,1322,1322,1322,1322,0
20231016,151200,273993321,1322,1322,1322,1322,0
20231016,151100,273993321,1322,1318,1322,1317,257
20231016,151000,273654372,1318,1318,1318,1318,177
20231016,150900,273421086,1319,1319,1319,1319,259
20231016,150800,273079465,1322,1322,1322,1322,0
20231016,150700,273079465,1322,1322,1322,1322,1
20231016,150600,273078143,1322,1322,1322,1322,0
20231016,150500,273078143,1322,1319,1322,1319,48
20231016,150400,273014828,1319,1319,1319,1319,0
20231016,150300,273014828,1319,1319,1319,1319,4
20231016,150200,273009552,1319,1319,1319,1319,8
20231016,150100,272999000,1323,1323,1323,1323,0
20231016,150000,272999000,1323,1323,1323,1323,0
20231016,145900,272999000,1323,1323,1323,1323,0
20231016,145800,272999000,1323,1323,1323,1323,1030
20231016,145700,271636310,1319,1319,1319,1319,9000
20231016,145600,259765310,1322,1322,1322,1322,0
20231016,145500,259765310,1322,1322,1322,1322,0
20231016,145400,259765310,1322,1322,1322,1322,0
20231016,145300,259765310,1322,1322,1322,1322,1
20231016,145200,259763988,1322,1322,1322,1322,100
20231016,145100,259631788,1322,1322,1322,1322,1
20231016,145000,259630466,1325,1320,1325,1320,8650
20231016,144900,248183407,1320,1320,1320,1320,0
20231016,144800,248183407,1320,1320,1320,1320,0
20231016,144700,248183407,1320,1320,1320,1320,0
20231016,144600,248183407,1320,1320,1320,1318,4
20231016,144500,248178131,1317,1317,1317,1317,0
20231016,144400,248178131,1317,1317,1317,1317,0
20231016,144300,248178131,1317,1317,1317,1317,0
20231016,144200,248178131,1317,1317,1317,1317,0
20231016,144100,248178131,1317,1317,1317,1317,0
20231016,144000,248178131,1317,1317,1317,1317,0
20231016,143900,248178131,1317,1317,1317,1317,610
20231016,143800,247374761,1317,1317,1317,1317,0
20231016,143700,247374761,1317,1317,1317,1317,100
20231016,143600,247243061,1322,1322,1322,1322,0
20231016,143500,247243061,1322,1322,1322,1322,0
20231016,143400,247243061,1322,1322,1322,1322,5
20231016,143300,247236451,1322,1321,1322,1321,90
20231016,143200,247117518,1321,1321,1321,1321,0
20231016,143100,247117518,1321,1321,1321,1321,0
20231016,143000,247117518,1321,1321,1321,1321,0
20231016,142900,247117518,1321,1321,1321,1321,3
20231016,142800,247113555,1317,1317,1317,1317,0
20231016,142700,247113555,1317,1317,1317,1317,0
20231016,142600,247113555,1317,1317,1317,1317,0
20231016,142500,247113555,1317,1317,1317,1317,0
20231016,142400,247113555,1317,1317,1317,1317,0
20231016,142300,247113555,1317,1317,1317,1317,0
20231016,142200,247113555,1317,1317,1317,1317,500
20231016,142100,246455055,1321,1321,1321,1321,1
20231016,142000,246453734,1323,1323,1323,1323,0
20231016,141900,246453734,1323,1323,1323,1323,0
20231016,141800,246453734,1323,1322,1323,1322,6
20231016,141700,246445797,1323,1323,1323,1323,0
20231016,141600,246445797,1323,1323,1323,1323,0
20231016,141500,246445797,1323,1323,1323,1323,0
20231016,141400,246445797,1323,1323,1323,1323,0
20231016,141300,246445797,1323,1323,1323,1323,0
20231016,141200,246445797,1323,1323,1323,1323,0
20231016,141100,246445797,1323,1323,1323,1323,0
20231016,141000,246445797,1323,1323,1323,1323,3
20231016,140900,246441828,1317,1318,1318,1317,450
20231016,140800,245848971,1323,1323,1323,1323,10
20231016,140700,245835741,1323,1323,1323,1323,2
20231016,140600,245833095,1323,1322,1323,1322,1000
20231016,140500,244510354,1322,1322,1322,1322,0
20231016,140400,244510354,1322,1322,1322,1322,1
20231016,140300,244509032,1317,1317,1317,1317,0
20231016,140200,244509032,1317,1317,1317,1317,0
20231016,140100,244509032,1317,1317,1317,1317,0
20231016,140000,244509032,1317,1317,1317,1317,0
20231016,135900,244509032,1317,1317,1317,1317,124
20231016,135800,244345724,1323,1323,1323,1323,0
20231016,135700,244345724,1323,1323,1323,1323,0
20231016,135600,244345724,1323,1323,1323,1323,0
20231016,135500,244345724,1323,1323,1323,1323,0
20231016,135400,244345724,1323,1323,1323,1323,13
20231016,135300,244328525,1323,1323,1323,1323,0
20231016,135200,244328525,1323,1323,1323,1323,350
20231016,135100,243865475,1323,1323,1323,1323,0
20231016,135000,243865475,1323,1323,1323,1323,0
20231016,134900,243865475,1323,1323,1323,1323,0
20231016,134800,243865475,1323,1323,1323,1323,4
20231016,134700,243860183,1325,1325,1325,1325,0
20231016,134600,243860183,1325,1325,1325,1325,0
20231016,134500,243860183,1325,1325,1325,1325,0
20231016,134400,243860183,1325,1325,1325,1325,37
20231016,134300,243811158,1317,1317,1317,1317,15
20231016,134200,243791403,1319,1320,1320,1319,3119
20231016,134100,239677441,1319,1319,1319,1319,0
20231016,134000,239677441,1319,1319,1319,1319,4
20231016,133900,239672165,1326,1322,1326,1322,210
20231016,133800,239394340,1322,1322,1322,1322,0
20231016,133700,239394340,1322,1322,1322,1322,2000
20231016,133600,236750340,1320,1316,1320,1316,7564
20231016,133500,226771033,1316,1316,1316,1316,0
20231016,133400,226771033,1316,1315,1316,1315,2288
20231016,133300,223760182,1315,1314,1315,1314,3615
20231016,133200,219007093,1312,1313,1313,1312,20000
20231016,133100,192757093,1314,1314,1314,1314,0
20231016,133000,192757093,1314,1314,1314,1314,0
20231016,132900,192757093,1314,1311,1314,1311,2395
20231016,132800,189617245,1311,1314,1314,1311,22729
20231016,132700,159815951,1312,1314,1314,1312,39940
20231016,132600,107394512,1315,1315,1315,1315,0
20231016,132500,107394512,1315,1315,1315,1315,12
20231016,132400,107378732,1315,1315,1315,1315,40
20231016,132300,107326132,1315,1315,1315,1315,0
20231016,132200,107326132,1315,1315,1315,1315,0
20231016,132100,107326132,1315,1315,1315,1315,0
20231016,132000,107326132,1315,1315,1315,1315,0
20231016,131900,107326132,1315,1315,1315,1315,0
20231016,131800,107326132,1315,1315,1315,1315,0
20231016,131700,107326132,1315,1315,1315,1315,0
20231016,131600,107326132,1315,1315,1315,1315,0
20231016,131500,107326132,1315,1315,1315,1315,18
20231016,131400,107302462,1315,1315,1315,1315,2194
20231016,131300,104417352,1315,1314,1315,1314,1934
20231016,131200,101874178,1314,1315,1315,1314,1966
20231016,131100,99290852,1317,1317,1317,1317,0
20231016,131000,99290852,1317,1317,1317,1317,0
20231016,130900,99290852,1317,1317,1317,1317,0
20231016,130800,99290852,1317,1314,1317,1314,1063
20231016,130700,97893067,1314,1312,1314,1312,4969
20231016,130600,91369244,1309,1311,1311,1308,3520
20231016,130500,86763041,1312,1313,1313,1312,79
20231016,130400,86659358,1312,1312,1312,1312,1996
20231016,130300,84040606,1312,1312,1312,1312,0
20231016,130200,84040606,1312,1312,1312,1312,0
20231016,130100,84040606,1312,1312,1312,1312,0
20231016,130000,84040606,1312,1312,1312,1312,3
20231016,125900,84036670,1312,1312,1312,1312,1
20231016,125800,84035358,1313,1313,1313,1313,1500
20231016,125700,82065858,1313,1313,1313,1313,0
20231016,125600,82065858,1313,1313,1313,1313,8000
20231016,125500,71561858,1313,1313,1313,1313,68
20231016,125400,71472574,1313,1313,1313,1313,0
20231016,125300,71472574,1313,1313,1313,1313,1
20231016,125200,71471261,1314,1314,1314,1314,0
20231016,125100,71471261,1314,1314,1314,1314,0
20231016,125000,71471261,1314,1314,1314,1314,1
20231016,124900,71469947,1315,1315,1315,1315,0
20231016,124800,71469947,1315,1315,1315,1315,0
20231016,124700,71469947,1315,1315,1315,1315,0
20231016,124600,71469947,1315,1315,1315,1315,6
20231016,124500,71462057,1314,1314,1314,1313,1719
20231016,124400,69204029,1314,1314,1314,1314,7
20231016,124300,69194831,1314,1314,1314,1314,0
20231016,124200,69194831,1314,1314,1314,1314,0
20231016,124100,69194831,1314,1314,1314,1314,0
20231016,124000,69194831,1314,1313,1314,1313,2000
20231016,123900,66567640,1312,1312,1312,1312,50
20231016,123800,66502040,1312,1310,1312,1310,2500
20231016,123700,63224626,1305,1309,1309,1305,100
20231016,123600,63094107,1310,1310,1310,1310,0
20231016,123500,63094107,1310,1310,1310,1310,28
20231016,123400,63057427,1309,1309,1309,1309,39
20231016,123300,63006376,1309,1309,1309,1309,1
20231016,123200,63005067,1309,1309,1309,1309,0
20231016,123100,63005067,1309,1309,1309,1309,0
20231016,123000,63005067,1309,1309,1309,1309,0
20231016,122900,63005067,1309,1309,1309,1309,0
20231016,122800,63005067,1309,1310,1310,1309,49
20231016,122700,62940881,1309,1305,1309,1305,128
20231016,122600,62773357,1308,1308,1308,1308,74
20231016,122500,62676565,1308,1308,1308,1308,0
20231016,122400,62676565,1308,1308,1308,1308,0
20231016,122300,62676565,1308,1308,1308,1308,2
20231016,122200,62673949,1303,1303,1303,1303,0
20231016,122100,62673949,1303,1303,1303,1303,0
20231016,122000,62673949,1303,1303,1303,1303,5
20231016,121900,62667434,1310,1310,1310,1310,666
20231016,121800,61794974,1311,1311,1311,1311,0
20231016,121700,61794974,1311,1311,1311,1311,0
20231016,121600,61794974,1311,1310,1311,1310,2
20231016,121500,61792353,1312,1312,1312,1312,20
20231016,121400,61766113,1312,1312,1312,1312,40
20231016,121300,61713633,1312,1308,1312,1308,10
20231016,121200,61700532,1303,1307,1307,1303,2437
20231016,121100,58525000,1309,1309,1309,1309,0
20231016,121000,58525000,1309,1309,1309,1309,0
20231016,120900,58525000,1309,1312,1312,1309,2
20231016,120800,58522379,1310,1310,1310,1310,0
20231016,120700,58522379,1310,1310,1310,1310,0
20231016,120600,58522379,1310,1310,1310,1310,0
20231016,120500,58522379,1310,1310,1310,1310,22
20231016,120400,58493559,1310,1309,1310,1308,2430
20231016,120300,55312688,1309,1308,1309,1302,401
20231016,120200,54790117,1310,1310,1313,1308,953
20231016,120100,53541043,1311,1311,1311,1311,0
20231016,120000,53541043,1311,1311,1311,1311,0
20231016,115900,53541043,1311,1311,1311,1311,0
20231016,115800,53541043,1311,1311,1311,1311,0
20231016,115700,53541043,1311,1311,1311,1311,0
20231016,115600,53541043,1311,1311,1311,1311,0
20231016,115500,53541043,1311,1311,1311,1311,18
20231016,115400,53517445,1312,1312,1312,1312,40
20231016,115300,53464965,1312,1312,1312,1312,1
20231016,115200,53463653,1314,1314,1314,1314,0
20231016,115100,53463653,1314,1312,1314,1312,11
20231016,115000,53449219,1313,1313,1313,1313,0
20231016,114900,53449219,1313,1313,1313,1313,0
20231016,114800,53449219,1313,1313,1313,1313,0
20231016,114700,53449219,1313,1313,1313,1313,0
20231016,114600,53449219,1313,1312,1313,1312,50
20231016,114500,53383599,1313,1312,1313,1312,32
20231016,114400,53341593,1313,1312,1313,1312,40
20231016,114300,53289083,1313,1301,1313,1301,12
20231016,114200,53273349,1312,1312,1312,1312,0
20231016,114100,53273349,1312,1312,1312,1312,0
20231016,114000,53273349,1312,1314,1314,1301,102
20231016,113900,53140554,1301,1305,1305,1301,766
20231016,113800,52141594,1306,1306,1306,1306,0
20231016,113700,52141594,1306,1306,1306,1306,0
20231016,113600,52141594,1306,1306,1306,1305,565
20231016,113500,51404219,1306,1311,1311,1306,2155
20231016,113400,48580724,1315,1315,1315,1315,40
20231016,113300,48528124,1315,1315,1315,1315,0
20231016,113200,48528124,1315,1315,1315,1315,0
20231016,113100,48528124,1315,1315,1315,1315,0
20231016,113000,48528124,1315,1315,1315,1315,0
20231016,112900,48528124,1315,1315,1315,1315,0
20231016,112800,48528124,1315,1315,1315,1315,0
20231016,112700,48528124,1315,1315,1315,1315,155
20231016,112600,48324299,1315,1315,1315,1315,1
20231016,112500,48322984,1311,1315,1315,1311,90
20231016,112400,48204794,1315,1315,1315,1315,90
20231016,112300,48086444,1315,1315,1315,1315,5
20231016,112200,48079869,1315,1315,1315,1315,898
20231016,112100,46898999,1315,1315,1315,1310,4001
20231016,112000,41653269,1317,1317,1317,1317,0
20231016,111900,41653269,1317,1317,1317,1317,1
20231016,111800,41651952,1317,1317,1317,1317,0
20231016,111700,41651952,1317,1317,1317,1317,0
20231016,111600,41651952,1317,1317,1317,1317,0
20231016,111500,41651952,1317,1317,1317,1317,0
20231016,111400,41651952,1317,1317,1317,1317,40
20231016,111300,41599272,1318,1318,1318,1318,0
20231016,111200,41599272,1318,1318,1318,1318,0
20231016,111100,41599272,1318,1318,1318,1318,0
20231016,111000,41599272,1318,1318,1318,1318,1
20231016,110900,41597954,1310,1310,1310,1310,0
20231016,110800,41597954,1310,1314,1314,1310,4013
20231016,110700,36336305,1318,1318,1318,1318,0
20231016,110600,36336305,1318,1318,1318,1318,0
20231016,110500,36336305,1318,1318,1318,1318,0
20231016,110400,36336305,1318,1318,1318,1318,40
20231016,110300,36283585,1320,1320,1320,1320,0
20231016,110200,36283585,1320,1315,1320,1315,909
20231016,110100,35088205,1315,1315,1315,1315,2452
20231016,110000,31863825,1316,1319,1319,1316,143
20231016,105900,31675337,1320,1320,1320,1320,0
20231016,105800,31675337,1320,1320,1320,1320,0
20231016,105700,31675337,1320,1320,1320,1320,0
20231016,105600,31675337,1320,1320,1320,1320,0
20231016,105500,31675337,1320,1320,1320,1320,100
20231016,105400,31543337,1321,1322,1322,1321,206
20231016,105300,31271071,1322,1322,1322,1322,0
20231016,105200,31271071,1322,1322,1322,1322,0
20231016,105100,31271071,1322,1322,1322,1322,100
20231016,105000,31138871,1323,1323,1323,1323,10
20231016,104900,31125641,1322,1321,1322,1321,274
20231016,104800,30763487,1320,1320,1320,1320,150
20231016,104700,30565487,1321,1321,1321,1321,0
20231016,104600,30565487,1321,1323,1323,1321,28
20231016,104500,30528495,1322,1324,1324,1322,70
20231016,104400,30435855,1325,1324,1325,1324,12
20231016,104300,30419965,1324,1324,1324,1324,10
20231016,104200,30406725,1324,1324,1324,1324,30
20231016,104100,30367005,1324,1324,1324,1324,20
20231016,104000,30340525,1321,1320,1321,1320,2477
20231016,103900,27069758,1319,1319,1319,1319,1641
20231016,103800,24905279,1316,1316,1316,1316,0
20231016,103700,24905279,1316,1316,1316,1316,1
20231016,103600,24903963,1318,1318,1318,1318,37
20231016,103500,24855197,1319,1319,1319,1319,0
20231016,103400,24855197,1319,1319,1319,1319,80
20231016,103300,24749677,1319,1319,1319,1319,0
20231016,103200,24749677,1319,1319,1319,1319,1
20231016,103100,24748358,1316,1316,1316,1316,0
20231016,103000,24748358,1316,1316,1316,1316,0
20231016,102900,24748358,1316,1316,1316,1316,7
20231016,102800,24739146,1316,1316,1316,1316,0
20231016,102700,24739146,1316,1316,1316,1316,0
20231016,102600,24739146,1316,1316,1316,1316,0
20231016,102500,24739146,1316,1316,1316,1316,0
20231016,102400,24739146,1316,1316,1316,1316,0
20231016,102300,24739146,1316,1316,1316,1316,0
20231016,102200,24739146,1316,1316,1316,1316,0
20231016,102100,24739146,1316,1316,1316,1316,8
20231016,102000,24728618,1319,1319,1319,1319,0
20231016,101900,24728618,1319,1319,1319,1319,0
20231016,101800,24728618,1319,1319,1319,1319,60
20231016,101700,24649478,1319,1319,1319,1319,0
20231016,101600,24649478,1319,1319,1319,1319,0
20231016,101500,24649478,1319,1319,1319,1319,5
20231016,101400,24642883,1319,1319,1319,1319,40
20231016,101300,24590123,1319,1319,1319,1319,0
20231016,101200,24590123,1319,1319,1319,1319,0
20231016,101100,24590123,1319,1319,1319,1319,1
20231016,101000,24588804,1319,1319,1319,1319,0
20231016,100900,24588804,1319,1319,1319,1319,0
20231016,100800,24588804,1319,1319,1319,1319,150
20231016,100700,24390954,1319,1319,1319,1319,0
20231016,100600,24390954,1319,1319,1319,1319,0
20231016,100500,24390954,1319,1319,1319,1319,0
20231016,100400,24390954,1319,1319,1319,1319,40
20231016,100300,24338194,1319,1319,1319,1319,0
20231016,100200,24338194,1319,1319,1319,1319,4
20231016,100100,24332918,1319,1319,1319,1319,0
20231016,100000,24332918,1319,1319,1319,1319,0
20231016,095900,24332918,1319,1319,1319,1319,5
20231016,095800,24326323,1319,1319,1319,1319,0
20231016,095700,24326323,1319,1319,1319,1319,0
20231016,095600,24326323,1319,1319,1319,1319,2
20231016,095500,24323685,1313,1313,1313,1313,89
20231016,095400,24206828,1319,1317,1319,1317,45
20231016,095300,24147479,1312,1312,1312,1312,0
20231016,095200,24147479,1312,1312,1312,1312,0
20231016,095100,24147479,1312,1312,1312,1312,3
20231016,095000,24143543,1312,1312,1312,1312,0
20231016,094900,24143543,1312,1317,1319,1312,21
20231016,094800,24115889,1312,1317,1317,1312,11
20231016,094700,24101427,1313,1313,1313,1313,300
20231016,094600,23707527,1312,1313,1313,1312,1921
20231016,094500,21187075,1317,1317,1317,1317,75
20231016,094400,21088300,1319,1319,1319,1319,27
20231016,094300,21052687,1317,1317,1317,1317,5
20231016,094200,21046102,1320,1317,1320,1317,31
20231016,094100,21005245,1312,1315,1315,1312,4000
20231016,094000,15755324,1317,1327,1327,1317,586
20231016,093900,14981477,1327,1327,1327,1327,20
20231016,093800,14954937,1327,1318,1327,1318,70
20231016,093700,14862578,1328,1328,1328,1328,4
20231016,093600,14857266,1328,1328,1328,1328,4
20231016,093500,14851954,1328,1328,1328,1328,2
20231016,093400,14849298,1329,1329,1329,1329,0
20231016,093300,14849298,1329,1329,1329,1329,100
20231016,093200,14716398,1329,1325,1329,1325,101
20231016,093100,14582411,1325,1319,1325,1319,12
20231016,093000,14566571,1319,1319,1319,1319,0
20231016,092900,14566571,1319,1314,1319,1313,966
20231016,092800,13297756,1318,1318,1318,1318,0
20231016,092700,13297756,1318,1319,1319,1314,3128
20231016,092600,9185470,1325,1325,1325,1325,0
20231016,092500,9185470,1325,1325,1325,1325,0
20231016,092400,9185470,1325,1324,1325,1317,52
20231016,092300,9116585,1325,1325,1325,1325,0
20231016,092200,9116585,1325,1325,1325,1325,0
20231016,092100,9116585,1325,1325,1325,1325,0
20231016,092000,9116585,1325,1325,1325,1325,0
20231016,091900,9116585,1325,1325,1325,1325,1
20231016,091800,9115260,1324,1324,1324,1324,1936
20231016,091700,6551996,1317,1324,1324,1317,223
20231016,091600,6258224,1324,1323,1324,1323,101
20231016,091500,6124578,1315,1317,1317,1315,500
20231016,091400,5466457,1324,1324,1324,1324,0
20231016,091300,5466457,1324,1324,1324,1324,0
20231016,091200,5466457,1324,1324,1324,1324,1
20231016,091100,5465133,1316,1324,1324,1316,386
20231016,091000,4956817,1324,1324,1324,1314,2504
20231016,090900,1664037,1318,1318,1318,1318,12
20231016,090800,1648221,1324,1324,1324,1324,0
20231016,090700,1648221,1324,1324,1324,1324,0
20231016,090600,1648221,1324,1324,1324,1324,0
20231016,090500,1648221,1324,1324,1324,1324,0
20231016,090400,1648221,1324,1324,1324,1323,83
20231016,090300,1538331,1324,1324,1324,1324,29
20231016,090200,1499935,1324,1324,1324,1324,0
20231016,090100,1499935,1324,1317,1324,1316,627
20231016,090000,674595,1315,1315,1315,1315,513