KissMeData/009270/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,184800,500970655,1350,1350,1350,1350,22330
20231017,184700,500970655,1350,1350,1350,1350,0
20231017,184600,500970655,1350,1350,1350,1350,0
20231017,184500,500970655,1350,1350,1350,1350,0
20231017,184400,500970655,1350,1350,1350,1350,0
20231017,184300,500970655,1350,1350,1350,1350,0
20231017,184200,500970655,1350,1350,1350,1350,0
20231017,184100,500970655,1350,1350,1350,1350,0
20231017,184000,500970655,1350,1350,1350,1350,0
20231017,183900,500970655,1350,1350,1350,1350,0
20231017,183800,500970655,1350,1350,1350,1350,0
20231017,183700,500970655,1350,1350,1350,1350,0
20231017,183600,500970655,1350,1350,1350,1350,0
20231017,183500,500970655,1350,1350,1350,1350,0
20231017,183400,500970655,1350,1350,1350,1350,0
20231017,183300,500970655,1350,1350,1350,1350,0
20231017,183200,500970655,1350,1350,1350,1350,0
20231017,183100,500970655,1350,1350,1350,1350,0
20231017,183000,500970655,1350,1350,1350,1350,0
20231017,182900,500970655,1350,1350,1350,1350,0
20231017,182800,500970655,1350,1350,1350,1350,0
20231017,182700,500970655,1350,1350,1350,1350,0
20231017,182600,500970655,1350,1350,1350,1350,0
20231017,182500,500970655,1350,1350,1350,1350,0
20231017,182400,500970655,1350,1350,1350,1350,0
20231017,182300,500970655,1350,1350,1350,1350,0
20231017,182200,500970655,1350,1350,1350,1350,0
20231017,182100,500970655,1350,1350,1350,1350,0
20231017,182000,500970655,1350,1350,1350,1350,0
20231017,181900,500970655,1350,1350,1350,1350,0
20231017,181800,500970655,1350,1350,1350,1350,22330
20231017,181700,500970655,1350,1350,1350,1350,0
20231017,181600,500970655,1350,1350,1350,1350,0
20231017,181500,500970655,1350,1350,1350,1350,0
20231017,181400,500970655,1350,1350,1350,1350,0
20231017,181300,500970655,1350,1350,1350,1350,0
20231017,181200,500970655,1350,1350,1350,1350,0
20231017,181100,500970655,1350,1350,1350,1350,0
20231017,181000,500970655,1350,1350,1350,1350,0
20231017,180900,500970655,1350,1350,1350,1350,0
20231017,180800,500970655,1350,1350,1350,1350,0
20231017,180700,500970655,1350,1350,1350,1350,0
20231017,180600,500970655,1350,1350,1350,1350,0
20231017,180500,500970655,1350,1350,1350,1350,0
20231017,180400,500970655,1350,1350,1350,1350,0
20231017,180300,500970655,1350,1350,1350,1350,0
20231017,180200,500970655,1350,1350,1350,1350,0
20231017,180100,500970655,1350,1350,1350,1350,0
20231017,180000,500970655,1350,1350,1350,1350,0
20231017,175900,500970655,1350,1350,1350,1350,0
20231017,175800,500970655,1350,1350,1350,1350,0
20231017,175700,500970655,1350,1350,1350,1350,0
20231017,175600,500970655,1350,1350,1350,1350,0
20231017,175500,500970655,1350,1350,1350,1350,0
20231017,175400,500970655,1350,1350,1350,1350,0
20231017,175300,500970655,1350,1350,1350,1350,0
20231017,175200,500970655,1350,1350,1350,1350,0
20231017,175100,500970655,1350,1350,1350,1350,0
20231017,175000,500970655,1350,1350,1350,1350,0
20231017,174900,500970655,1350,1350,1350,1350,0
20231017,174800,500970655,1350,1350,1350,1350,22330
20231017,174700,500970655,1350,1350,1350,1350,0
20231017,174600,500970655,1350,1350,1350,1350,0
20231017,174500,500970655,1350,1350,1350,1350,0
20231017,174400,500970655,1350,1350,1350,1350,0
20231017,174300,500970655,1350,1350,1350,1350,0
20231017,174200,500970655,1350,1350,1350,1350,0
20231017,174100,500970655,1350,1350,1350,1350,0
20231017,174000,500970655,1350,1350,1350,1350,0
20231017,173900,500970655,1350,1350,1350,1350,0
20231017,173800,500970655,1350,1350,1350,1350,0
20231017,173700,500970655,1350,1350,1350,1350,0
20231017,173600,500970655,1350,1350,1350,1350,0
20231017,173500,500970655,1350,1350,1350,1350,0
20231017,173400,500970655,1350,1350,1350,1350,0
20231017,173300,500970655,1350,1350,1350,1350,0
20231017,173200,500970655,1350,1350,1350,1350,0
20231017,173100,500970655,1350,1350,1350,1350,0
20231017,173000,500970655,1350,1350,1350,1350,0
20231017,172900,500970655,1350,1350,1350,1350,0
20231017,172800,500970655,1350,1350,1350,1350,0
20231017,172700,500970655,1350,1350,1350,1350,0
20231017,172600,500970655,1350,1350,1350,1350,0
20231017,172500,500970655,1350,1350,1350,1350,0
20231017,172400,500970655,1350,1350,1350,1350,0
20231017,172300,500970655,1350,1350,1350,1350,0
20231017,172200,500970655,1350,1350,1350,1350,0
20231017,172100,500970655,1350,1350,1350,1350,0
20231017,172000,500970655,1350,1350,1350,1350,0
20231017,171900,500970655,1350,1350,1350,1350,0
20231017,171800,500970655,1350,1350,1350,1350,22330
20231017,171700,500970655,1350,1350,1350,1350,0
20231017,171600,500970655,1350,1350,1350,1350,0
20231017,171500,500970655,1350,1350,1350,1350,0
20231017,171400,500970655,1350,1350,1350,1350,0
20231017,171300,500970655,1350,1350,1350,1350,0
20231017,171200,500970655,1350,1350,1350,1350,0
20231017,171100,500970655,1350,1350,1350,1350,0
20231017,171000,500970655,1350,1350,1350,1350,0
20231017,170900,500970655,1350,1350,1350,1350,0
20231017,170800,500970655,1350,1350,1350,1350,0
20231017,170700,500970655,1350,1350,1350,1350,0
20231017,170600,500970655,1350,1350,1350,1350,0
20231017,170500,500970655,1350,1350,1350,1350,0
20231017,170400,500970655,1350,1350,1350,1350,0
20231017,170300,500970655,1350,1350,1350,1350,0
20231017,170200,500970655,1350,1350,1350,1350,0
20231017,170100,500970655,1350,1350,1350,1350,0
20231017,170000,500970655,1350,1350,1350,1350,0
20231017,165900,500970655,1350,1350,1350,1350,0
20231017,165800,500970655,1350,1350,1350,1350,0
20231017,165700,500970655,1350,1350,1350,1350,0
20231017,165600,500970655,1350,1350,1350,1350,0
20231017,165500,500970655,1350,1350,1350,1350,0
20231017,165400,500970655,1350,1350,1350,1350,0
20231017,165300,500970655,1350,1350,1350,1350,0
20231017,165200,500970655,1350,1350,1350,1350,0
20231017,165100,500970655,1350,1350,1350,1350,0
20231017,165000,500970655,1350,1350,1350,1350,0
20231017,164900,500970655,1350,1350,1350,1350,0
20231017,164800,500970655,1350,1350,1350,1350,22330
20231017,164700,500970655,1350,1350,1350,1350,0
20231017,164600,500970655,1350,1350,1350,1350,0
20231017,164500,500970655,1350,1350,1350,1350,0
20231017,164400,500970655,1350,1350,1350,1350,0
20231017,164300,500970655,1350,1350,1350,1350,0
20231017,164200,500970655,1350,1350,1350,1350,0
20231017,164100,500970655,1350,1350,1350,1350,0
20231017,164000,500970655,1350,1350,1350,1350,0
20231017,163900,500970655,1350,1350,1350,1350,0
20231017,163800,500970655,1350,1350,1350,1350,0
20231017,163700,500970655,1350,1350,1350,1350,0
20231017,163600,500970655,1350,1350,1350,1350,0
20231017,163500,500970655,1350,1350,1350,1350,0
20231017,163400,500970655,1350,1350,1350,1350,0
20231017,163300,500970655,1350,1350,1350,1350,0
20231017,163200,500970655,1350,1350,1350,1350,0
20231017,163100,500970655,1350,1350,1350,1350,0
20231017,163000,500970655,1350,1350,1350,1350,0
20231017,162900,500970655,1350,1350,1350,1350,0
20231017,162800,500970655,1350,1350,1350,1350,0
20231017,162700,500970655,1350,1350,1350,1350,0
20231017,162600,500970655,1350,1350,1350,1350,0
20231017,162500,500970655,1350,1350,1350,1350,0
20231017,162400,500970655,1350,1350,1350,1350,0
20231017,162300,500970655,1350,1350,1350,1350,0
20231017,162200,500970655,1350,1350,1350,1350,0
20231017,162100,500970655,1350,1350,1350,1350,0
20231017,162000,500970655,1350,1350,1350,1350,0
20231017,161900,500970655,1350,1350,1350,1350,0
20231017,161800,500970655,1350,1350,1350,1350,22330
20231017,161700,500970655,1350,1350,1350,1350,0
20231017,161600,500970655,1350,1350,1350,1350,0
20231017,161500,500970655,1350,1350,1350,1350,0
20231017,161400,500970655,1350,1350,1350,1350,0
20231017,161300,500970655,1350,1350,1350,1350,0
20231017,161200,500970655,1350,1350,1350,1350,0
20231017,161100,500970655,1350,1350,1350,1350,0
20231017,161000,500970655,1350,1350,1350,1350,0
20231017,160900,500970655,1350,1350,1350,1350,0
20231017,160800,500970655,1350,1350,1350,1350,0
20231017,160700,500970655,1350,1350,1350,1350,0
20231017,160600,500970655,1350,1350,1350,1350,0
20231017,160500,500970655,1350,1350,1350,1350,0
20231017,160400,500970655,1350,1350,1350,1350,0
20231017,160300,500970655,1350,1350,1350,1350,0
20231017,160200,500970655,1350,1350,1350,1350,0
20231017,160100,500970655,1350,1350,1350,1350,0
20231017,160000,500970655,1350,1350,1350,1350,0
20231017,155900,500970655,1350,1350,1350,1350,0
20231017,155800,500970655,1350,1350,1350,1350,0
20231017,155700,500970655,1350,1350,1350,1350,0
20231017,155600,500970655,1350,1350,1350,1350,0
20231017,155500,500970655,1350,1350,1350,1350,0
20231017,155400,500970655,1350,1350,1350,1350,0
20231017,155300,500970655,1350,1350,1350,1350,0
20231017,155200,500970655,1350,1350,1350,1350,0
20231017,155100,500970655,1350,1350,1350,1350,0
20231017,155000,500970655,1350,1350,1350,1350,0
20231017,154900,500970655,1350,1350,1350,1350,0
20231017,154800,500970655,1350,1350,1350,1350,22330
20231017,154700,500970655,1350,1350,1350,1350,0
20231017,154600,500970655,1350,1350,1350,1350,0
20231017,154500,500970655,1350,1350,1350,1350,0
20231017,154400,500970655,1350,1350,1350,1350,0
20231017,154300,500970655,1350,1350,1350,1350,0
20231017,154200,500970655,1350,1350,1350,1350,0
20231017,154100,500970655,1350,1350,1350,1350,0
20231017,154000,500970655,1350,1350,1350,1350,0
20231017,153900,500970655,1350,1350,1350,1350,0
20231017,153800,500970655,1350,1350,1350,1350,0
20231017,153700,500970655,1350,1350,1350,1350,0
20231017,153600,500970655,1350,1350,1350,1350,0
20231017,153500,500970655,1350,1350,1350,1350,0
20231017,153400,500970655,1350,1350,1350,1350,0
20231017,153300,500970655,1350,1350,1350,1350,0
20231017,153200,500970655,1350,1350,1350,1350,0
20231017,153100,500970655,1350,1350,1350,1350,0
20231017,153000,500970655,1350,1350,1350,1350,22330
20231017,152900,470825155,1348,1348,1348,1348,0
20231017,152800,470825155,1348,1348,1348,1348,0
20231017,152700,470825155,1348,1348,1348,1348,0
20231017,152600,470825155,1348,1348,1348,1348,0
20231017,152500,470825155,1348,1348,1348,1348,0
20231017,152400,470825155,1348,1348,1348,1348,0
20231017,152300,470825155,1348,1348,1348,1348,0
20231017,152200,470825155,1348,1348,1348,1348,0
20231017,152100,470825155,1348,1348,1348,1348,0
20231017,152000,470825155,1348,1348,1348,1348,0
20231017,151900,470825155,1348,1345,1348,1345,5173
20231017,151800,463858247,1344,1344,1344,1344,0
20231017,151700,463858247,1344,1344,1344,1344,9
20231017,151600,463846151,1344,1342,1344,1342,265
20231017,151500,463490503,1342,1342,1342,1342,8
20231017,151400,463479767,1343,1343,1345,1343,103
20231017,151300,463341290,1345,1345,1345,1345,1
20231017,151200,463339945,1345,1344,1345,1341,2654
20231017,151100,459779096,1344,1344,1344,1344,4
20231017,151000,459773720,1345,1345,1345,1345,0
20231017,150900,459773720,1345,1345,1345,1345,0
20231017,150800,459773720,1345,1345,1345,1345,0
20231017,150700,459773720,1345,1345,1345,1345,0
20231017,150600,459773720,1345,1345,1345,1345,0
20231017,150500,459773720,1345,1345,1345,1345,0
20231017,150400,459773720,1345,1345,1345,1345,0
20231017,150300,459773720,1345,1345,1345,1345,302
20231017,150200,459367530,1345,1345,1345,1345,0
20231017,150100,459367530,1345,1345,1345,1345,85
20231017,150000,459253205,1345,1345,1345,1345,900
20231017,145900,458042705,1345,1345,1345,1345,0
20231017,145800,458042705,1345,1347,1347,1345,29
20231017,145700,458003698,1347,1347,1347,1347,0
20231017,145600,458003698,1347,1346,1347,1344,15
20231017,145500,457983526,1344,1344,1344,1344,0
20231017,145400,457983526,1344,1344,1344,1344,1
20231017,145300,457982182,1347,1344,1347,1344,26
20231017,145200,457947227,1345,1345,1345,1345,0
20231017,145100,457947227,1345,1345,1345,1345,0
20231017,145000,457947227,1345,1345,1345,1345,2375
20231017,144900,454752852,1345,1345,1345,1345,0
20231017,144800,454752852,1345,1346,1346,1345,1068
20231017,144700,453316383,1346,1347,1347,1346,550
20231017,144600,452576033,1347,1347,1347,1346,14
20231017,144500,452557187,1346,1346,1346,1346,0
20231017,144400,452557187,1346,1348,1348,1346,118
20231017,144300,452398353,1347,1347,1347,1347,0
20231017,144200,452398353,1347,1345,1347,1345,5691
20231017,144100,444735874,1346,1346,1346,1346,0
20231017,144000,444735874,1346,1346,1346,1346,6
20231017,143900,444727798,1345,1345,1345,1345,400
20231017,143800,444189798,1345,1345,1345,1345,0
20231017,143700,444189798,1345,1345,1345,1345,37
20231017,143600,444140033,1345,1345,1345,1345,0
20231017,143500,444140033,1345,1345,1345,1345,1
20231017,143400,444138688,1345,1345,1345,1345,84
20231017,143300,444025708,1346,1346,1346,1346,0
20231017,143200,444025708,1346,1346,1346,1346,0
20231017,143100,444025708,1346,1346,1346,1346,0
20231017,143000,444025708,1346,1346,1346,1346,30
20231017,142900,443985328,1345,1345,1345,1345,0
20231017,142800,443985328,1345,1346,1346,1345,34
20231017,142700,443939565,1345,1345,1345,1345,870
20231017,142600,442769415,1345,1345,1345,1345,120
20231017,142500,442608015,1345,1345,1345,1345,40
20231017,142400,442554215,1345,1345,1345,1345,38
20231017,142300,442503105,1345,1345,1345,1345,0
20231017,142200,442503105,1345,1345,1345,1345,0
20231017,142100,442503105,1345,1345,1345,1345,34
20231017,142000,442457375,1345,1345,1345,1345,5
20231017,141900,442450650,1345,1345,1345,1345,161
20231017,141800,442234105,1346,1346,1346,1346,3
20231017,141700,442230067,1345,1345,1345,1345,1837
20231017,141600,439759302,1345,1345,1345,1345,0
20231017,141500,439759302,1345,1345,1345,1345,810
20231017,141400,438669852,1345,1345,1345,1345,0
20231017,141300,438669852,1345,1345,1345,1345,2
20231017,141200,438667162,1346,1346,1346,1346,1
20231017,141100,438665816,1345,1345,1345,1345,2001
20231017,141000,435974471,1345,1345,1345,1345,0
20231017,140900,435974471,1345,1345,1345,1345,673
20231017,140800,435069286,1345,1345,1345,1345,30
20231017,140700,435028936,1347,1347,1347,1347,0
20231017,140600,435028936,1347,1347,1347,1347,5
20231017,140500,435022201,1347,1347,1347,1347,0
20231017,140400,435022201,1347,1347,1347,1347,70
20231017,140300,434927911,1347,1347,1347,1347,2
20231017,140200,434925217,1347,1347,1347,1347,5339
20231017,140100,427733584,1347,1345,1347,1345,5156
20231017,140000,420793771,1345,1345,1345,1345,1
20231017,135900,420792426,1346,1346,1346,1346,1
20231017,135800,420791080,1345,1345,1345,1345,2
20231017,135700,420788390,1345,1345,1345,1345,1241
20231017,135600,419119245,1345,1341,1345,1341,27111
20231017,135500,382681871,1342,1342,1342,1342,0
20231017,135400,382681871,1342,1342,1342,1342,0
20231017,135300,382681871,1342,1342,1342,1342,99
20231017,135200,382549013,1342,1342,1342,1342,2809
20231017,135100,378779335,1343,1343,1343,1343,715
20231017,135000,377819090,1343,1344,1344,1343,2122
20231017,134900,374967222,1343,1343,1343,1343,30
20231017,134800,374926932,1343,1343,1343,1343,675
20231017,134700,374020407,1343,1343,1343,1343,540
20231017,134600,373295187,1343,1343,1343,1343,0
20231017,134500,373295187,1343,1343,1343,1343,7443
20231017,134400,363299238,1342,1342,1342,1342,772
20231017,134300,362263214,1342,1342,1342,1342,4659
20231017,134200,356010836,1342,1342,1342,1342,0
20231017,134100,356010836,1342,1342,1342,1342,0
20231017,134000,356010836,1342,1342,1342,1342,1
20231017,133900,356009494,1342,1342,1342,1342,0
20231017,133800,356009494,1342,1341,1342,1341,53
20231017,133700,355938389,1342,1342,1342,1342,9398
20231017,133600,343326273,1342,1342,1342,1342,0
20231017,133500,343326273,1342,1343,1343,1342,900
20231017,133400,342118359,1343,1343,1343,1343,105
20231017,133300,341977344,1343,1343,1343,1343,0
20231017,133200,341977344,1343,1343,1343,1343,741
20231017,133100,340982181,1343,1343,1343,1343,0
20231017,133000,340982181,1343,1343,1343,1343,2
20231017,132900,340979495,1343,1343,1343,1343,500
20231017,132800,340307995,1343,1343,1343,1343,0
20231017,132700,340307995,1343,1344,1344,1343,10040
20231017,132600,326823413,1344,1345,1345,1344,202
20231017,132500,326551924,1345,1344,1345,1344,61
20231017,132400,326469880,1344,1344,1344,1344,841
20231017,132300,325339576,1343,1343,1343,1343,1
20231017,132200,325338233,1344,1344,1344,1344,41
20231017,132100,325283129,1344,1344,1344,1344,59
20231017,132000,325203833,1344,1344,1344,1344,1
20231017,131900,325202489,1345,1344,1345,1344,1276
20231017,131800,323486270,1345,1345,1345,1345,0
20231017,131700,323486270,1345,1345,1345,1345,1340
20231017,131600,321683970,1341,1340,1344,1340,23942
20231017,131500,289569245,1340,1339,1340,1339,1031
20231017,131400,288187731,1339,1339,1339,1339,0
20231017,131300,288187731,1339,1339,1339,1339,11
20231017,131200,288173002,1340,1340,1340,1340,0
20231017,131100,288173002,1340,1338,1340,1338,77
20231017,131000,288069974,1339,1337,1339,1337,3186
20231017,130900,283804292,1337,1339,1339,1337,1364
20231017,130800,281979785,1339,1338,1340,1338,15033
20231017,130700,261847127,1338,1338,1338,1338,0
20231017,130600,261847127,1338,1338,1338,1338,0
20231017,130500,261847127,1338,1338,1338,1338,0
20231017,130400,261847127,1338,1338,1338,1338,0
20231017,130300,261847127,1338,1337,1338,1336,1571
20231017,130200,259746326,1338,1339,1339,1338,435
20231017,130100,259164295,1339,1339,1339,1339,1
20231017,130000,259162956,1338,1338,1338,1338,452
20231017,125900,258558180,1338,1335,1338,1335,6
20231017,125800,258550155,1335,1337,1337,1335,455
20231017,125700,257942610,1337,1337,1337,1337,0
20231017,125600,257942610,1337,1337,1337,1337,0
20231017,125500,257942610,1337,1332,1337,1332,11468
20231017,125400,242637499,1332,1332,1332,1332,262
20231017,125300,242288515,1332,1332,1332,1332,200
20231017,125200,242022115,1331,1331,1331,1331,209
20231017,125100,241743936,1331,1331,1331,1331,4
20231017,125000,241738612,1331,1331,1331,1331,0
20231017,124900,241738612,1331,1331,1331,1331,0
20231017,124800,241738612,1331,1331,1331,1331,0
20231017,124700,241738612,1331,1331,1331,1331,125
20231017,124600,241572237,1331,1331,1331,1331,5
20231017,124500,241565582,1332,1332,1332,1332,0
20231017,124400,241565582,1332,1331,1332,1331,168
20231017,124300,241341964,1331,1331,1331,1331,100
20231017,124200,241208864,1330,1331,1331,1330,257
20231017,124100,240866962,1331,1331,1331,1331,0
20231017,124000,240866962,1331,1329,1331,1328,9480
20231017,123900,228276780,1329,1329,1329,1329,500
20231017,123800,227612280,1332,1332,1332,1332,0
20231017,123700,227612280,1332,1332,1332,1332,0
20231017,123600,227612280,1332,1332,1332,1332,0
20231017,123500,227612280,1332,1332,1332,1332,0
20231017,123400,227612280,1332,1332,1332,1332,1
20231017,123300,227610948,1329,1329,1329,1329,10
20231017,123200,227597658,1330,1330,1330,1330,0
20231017,123100,227597658,1330,1330,1330,1330,528
20231017,123000,226895418,1330,1330,1330,1330,0
20231017,122900,226895418,1330,1330,1330,1330,0
20231017,122800,226895418,1330,1330,1330,1330,0
20231017,122700,226895418,1330,1330,1330,1330,76
20231017,122600,226794338,1330,1330,1330,1330,0
20231017,122500,226794338,1330,1330,1330,1330,0
20231017,122400,226794338,1330,1330,1330,1330,0
20231017,122300,226794338,1330,1330,1330,1330,0
20231017,122200,226794338,1330,1330,1330,1330,0
20231017,122100,226794338,1330,1330,1330,1330,0
20231017,122000,226794338,1330,1330,1330,1330,100
20231017,121900,226661338,1330,1330,1330,1330,0
20231017,121800,226661338,1330,1331,1331,1330,512
20231017,121700,225980281,1333,1333,1333,1333,0
20231017,121600,225980281,1333,1333,1333,1333,0
20231017,121500,225980281,1333,1333,1333,1333,0
20231017,121400,225980281,1333,1333,1333,1333,0
20231017,121300,225980281,1333,1333,1333,1333,0
20231017,121200,225980281,1333,1333,1333,1333,0
20231017,121100,225980281,1333,1333,1333,1333,1
20231017,121000,225978948,1331,1331,1331,1331,67
20231017,120900,225889771,1331,1331,1331,1331,0
20231017,120800,225889771,1331,1331,1331,1331,57
20231017,120700,225813904,1331,1331,1331,1331,0
20231017,120600,225813904,1331,1331,1331,1331,0
20231017,120500,225813904,1331,1331,1331,1331,230
20231017,120400,225507774,1333,1333,1333,1333,0
20231017,120300,225507774,1333,1331,1333,1331,3037
20231017,120200,221465525,1331,1331,1331,1331,0
20231017,120100,221465525,1331,1331,1331,1331,0
20231017,120000,221465525,1331,1331,1331,1331,5
20231017,115900,221458870,1330,1330,1330,1330,147
20231017,115800,221263360,1331,1331,1331,1331,0
20231017,115700,221263360,1331,1331,1331,1331,0
20231017,115600,221263360,1331,1331,1331,1331,6662
20231017,115500,212396238,1331,1331,1331,1331,80
20231017,115400,212289758,1331,1331,1331,1331,180
20231017,115300,212050178,1331,1331,1331,1331,2000
20231017,115200,209388178,1331,1331,1331,1331,2820
20231017,115100,205634758,1329,1329,1329,1329,0
20231017,115000,205634758,1329,1330,1330,1329,10000
20231017,114900,192344464,1330,1330,1330,1330,50
20231017,114800,192277964,1330,1330,1330,1330,0
20231017,114700,192277964,1330,1330,1330,1330,463
20231017,114600,191662174,1331,1331,1331,1331,0
20231017,114500,191662174,1331,1332,1332,1331,198
20231017,114400,191398574,1332,1333,1333,1332,96
20231017,114300,191270607,1333,1333,1333,1333,0
20231017,114200,191270607,1333,1333,1333,1333,5
20231017,114100,191263942,1333,1333,1333,1333,100
20231017,114000,191130642,1334,1334,1334,1334,0
20231017,113900,191130642,1334,1334,1334,1334,0
20231017,113800,191130642,1334,1334,1334,1334,0
20231017,113700,191130642,1334,1334,1334,1334,0
20231017,113600,191130642,1334,1334,1334,1334,35
20231017,113500,191083952,1334,1334,1334,1334,20
20231017,113400,191057272,1334,1334,1334,1334,0
20231017,113300,191057272,1334,1334,1334,1334,0
20231017,113200,191057272,1334,1334,1334,1334,13
20231017,113100,191039930,1334,1334,1334,1334,29
20231017,113000,191001244,1334,1334,1334,1334,3
20231017,112900,190997242,1332,1334,1334,1332,150
20231017,112800,190797269,1334,1334,1334,1334,0
20231017,112700,190797269,1334,1334,1334,1334,41
20231017,112600,190742575,1334,1334,1334,1334,0
20231017,112500,190742575,1334,1334,1334,1334,98
20231017,112400,190611843,1334,1334,1334,1334,0
20231017,112300,190611843,1334,1334,1334,1334,0
20231017,112200,190611843,1334,1334,1334,1334,9
20231017,112100,190599837,1334,1333,1334,1333,118
20231017,112000,190442525,1333,1333,1333,1333,0
20231017,111900,190442525,1333,1334,1334,1333,200
20231017,111800,190175825,1335,1334,1335,1332,301
20231017,111700,189774342,1334,1331,1334,1331,242
20231017,111600,189451862,1330,1332,1332,1330,10000
20231017,111500,176151814,1334,1334,1334,1334,19
20231017,111400,176126468,1334,1334,1334,1334,80
20231017,111300,176019748,1334,1334,1334,1334,3
20231017,111200,176015746,1335,1335,1335,1335,0
20231017,111100,176015746,1335,1335,1335,1335,148
20231017,111000,175818166,1335,1335,1335,1335,0
20231017,110900,175818166,1335,1335,1335,1335,0
20231017,110800,175818166,1335,1335,1335,1335,0
20231017,110700,175818166,1335,1335,1335,1335,47
20231017,110600,175755421,1335,1335,1335,1335,27
20231017,110500,175719376,1335,1335,1335,1335,50
20231017,110400,175652626,1335,1335,1335,1335,0
20231017,110300,175652626,1335,1335,1335,1335,103
20231017,110200,175515121,1336,1336,1336,1336,0
20231017,110100,175515121,1336,1336,1336,1336,0
20231017,110000,175515121,1336,1336,1336,1336,0
20231017,105900,175515121,1336,1336,1336,1336,2
20231017,105800,175512449,1336,1336,1336,1336,0
20231017,105700,175512449,1336,1336,1336,1336,0
20231017,105600,175512449,1336,1336,1336,1336,0
20231017,105500,175512449,1336,1336,1336,1336,100
20231017,105400,175378849,1333,1337,1337,1333,800
20231017,105300,174311119,1337,1337,1337,1337,7
20231017,105200,174301760,1337,1337,1337,1337,93
20231017,105100,174177419,1337,1337,1337,1337,107
20231017,105000,174034360,1338,1338,1338,1338,1
20231017,104900,174033022,1334,1334,1334,1334,0
20231017,104800,174033022,1334,1334,1334,1334,1547
20231017,104700,171969324,1334,1337,1337,1334,19542
20231017,104600,145890753,1338,1338,1338,1338,2
20231017,104500,145888077,1335,1337,1337,1335,1000
20231017,104400,144553049,1338,1338,1338,1338,300
20231017,104300,144151649,1338,1338,1339,1337,201
20231017,104200,143882800,1339,1340,1340,1339,201
20231017,104100,143613660,1338,1340,1340,1338,10111
20231017,104000,130065110,1340,1339,1341,1339,10022
20231017,103900,116636231,1339,1339,1342,1335,5258
20231017,103800,109592026,1333,1333,1333,1333,4
20231017,103700,109586694,1339,1333,1339,1331,10117
20231017,103600,96072311,1333,1333,1333,1333,0
20231017,103500,96072311,1333,1332,1333,1332,1004
20231017,103400,94734956,1332,1333,1333,1332,73
20231017,103300,94637652,1334,1333,1334,1333,1105
20231017,103200,93164682,1333,1333,1334,1333,8201
20231017,103100,82230749,1334,1333,1334,1333,449
20231017,103000,81632214,1333,1333,1333,1333,0
20231017,102900,81632214,1333,1333,1333,1333,0
20231017,102800,81632214,1333,1333,1333,1333,77
20231017,102700,81529573,1333,1334,1334,1333,683
20231017,102600,80619132,1333,1333,1333,1333,21
20231017,102500,80591139,1333,1334,1334,1333,22
20231017,102400,80561793,1334,1333,1334,1333,737
20231017,102300,79579371,1333,1333,1333,1333,0
20231017,102200,79579371,1333,1333,1333,1333,0
20231017,102100,79579371,1333,1330,1333,1330,419
20231017,102000,79021603,1330,1330,1330,1330,1300
20231017,101900,77292603,1330,1330,1330,1330,30
20231017,101800,77252703,1329,1329,1329,1329,1
20231017,101700,77251374,1330,1330,1330,1330,0
20231017,101600,77251374,1330,1329,1330,1329,126
20231017,101500,77083919,1329,1329,1329,1329,0
20231017,101400,77083919,1329,1329,1329,1329,38
20231017,101300,77033417,1329,1329,1329,1329,0
20231017,101200,77033417,1329,1329,1329,1329,200
20231017,101100,76767617,1329,1329,1329,1329,30
20231017,101000,76727747,1330,1330,1330,1330,2302
20231017,100900,73666087,1330,1329,1330,1329,22032
20231017,100800,44363530,1330,1328,1330,1328,4429
20231017,100700,38478706,1327,1327,1328,1327,23
20231017,100600,38448184,1328,1328,1328,1328,0
20231017,100500,38448184,1328,1327,1328,1327,22
20231017,100400,38418989,1328,1328,1328,1328,0
20231017,100300,38418989,1328,1328,1328,1328,7
20231017,100200,38409693,1328,1328,1328,1328,10
20231017,100100,38396413,1328,1327,1328,1327,4159
20231017,100000,32877419,1327,1326,1327,1326,42
20231017,095900,32821724,1326,1326,1326,1326,2000
20231017,095800,30169724,1326,1324,1326,1324,1601
20231017,095700,28047702,1325,1325,1325,1325,41
20231017,095600,27993377,1326,1326,1326,1326,2
20231017,095500,27990725,1326,1322,1326,1322,1139
20231017,095400,26483723,1322,1322,1322,1322,20
20231017,095300,26457283,1323,1316,1323,1316,2
20231017,095200,26454644,1323,1323,1323,1323,0
20231017,095100,26454644,1323,1323,1323,1323,0
20231017,095000,26454644,1323,1323,1323,1323,1
20231017,094900,26453321,1325,1319,1325,1319,600
20231017,094800,25661489,1316,1316,1316,1316,0
20231017,094700,25661489,1316,1324,1325,1316,6800
20231017,094600,16651678,1325,1325,1325,1325,0
20231017,094500,16651678,1325,1325,1325,1325,0
20231017,094400,16651678,1325,1324,1325,1324,1000
20231017,094300,15327616,1324,1324,1324,1324,0
20231017,094200,15327616,1324,1324,1324,1324,0
20231017,094100,15327616,1324,1324,1324,1324,0
20231017,094000,15327616,1324,1324,1324,1324,1
20231017,093900,15326292,1321,1321,1321,1321,783
20231017,093800,14291949,1321,1321,1321,1321,10
20231017,093700,14278739,1321,1321,1321,1321,0
20231017,093600,14278739,1321,1321,1321,1321,0
20231017,093500,14278739,1321,1321,1321,1321,0
20231017,093400,14278739,1321,1319,1321,1319,3020
20231017,093300,10292328,1319,1319,1319,1319,0
20231017,093200,10292328,1319,1319,1319,1319,37
20231017,093100,10243525,1319,1319,1319,1319,5
20231017,093000,10236930,1316,1316,1316,1316,50
20231017,092900,10171130,1317,1317,1317,1317,0
20231017,092800,10171130,1317,1317,1317,1317,0
20231017,092700,10171130,1317,1315,1317,1315,3556
20231017,092600,5488578,1317,1317,1317,1317,0
20231017,092500,5488578,1317,1317,1317,1317,0
20231017,092400,5488578,1317,1318,1318,1317,1084
20231017,092300,4060914,1326,1326,1326,1326,1
20231017,092200,4059588,1326,1322,1326,1322,322
20231017,092100,3632917,1324,1324,1324,1324,0
20231017,092000,3632917,1324,1324,1324,1324,6
20231017,091900,3624973,1327,1321,1327,1321,220
20231017,091800,3333351,1322,1322,1322,1322,4
20231017,091700,3328063,1316,1316,1316,1316,94
20231017,091600,3204359,1315,1315,1315,1315,203
20231017,091500,2937414,1315,1315,1315,1315,30
20231017,091400,2897964,1323,1323,1323,1323,0
20231017,091300,2897964,1323,1323,1323,1323,0
20231017,091200,2897964,1323,1313,1323,1313,13
20231017,091100,2880795,1326,1326,1326,1326,0
20231017,091000,2880795,1326,1326,1326,1326,0
20231017,090900,2880795,1326,1326,1326,1326,0
20231017,090800,2880795,1326,1324,1326,1312,1010
20231017,090700,1552682,1328,1328,1328,1328,1
20231017,090600,1551354,1329,1329,1329,1329,0
20231017,090500,1551354,1329,1325,1329,1325,4
20231017,090400,1546050,1329,1327,1329,1327,5
20231017,090300,1539411,1330,1317,1330,1317,159
20231017,090200,1329611,1314,1316,1317,1314,76
20231017,090100,1229695,1311,1314,1317,1310,693
20231017,090000,319533,1314,1315,1315,1314,243