KissMeData/014190/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,185500,70688441,1518,1518,1518,1518,526
20231016,185400,70688441,1518,1518,1518,1518,0
20231016,185300,70688441,1518,1518,1518,1518,0
20231016,185200,70688441,1518,1518,1518,1518,0
20231016,185100,70688441,1518,1518,1518,1518,0
20231016,185000,70688441,1518,1518,1518,1518,0
20231016,184900,70688441,1518,1518,1518,1518,0
20231016,184800,70688441,1518,1518,1518,1518,0
20231016,184700,70688441,1518,1518,1518,1518,0
20231016,184600,70688441,1518,1518,1518,1518,0
20231016,184500,70688441,1518,1518,1518,1518,0
20231016,184400,70688441,1518,1518,1518,1518,0
20231016,184300,70688441,1518,1518,1518,1518,0
20231016,184200,70688441,1518,1518,1518,1518,0
20231016,184100,70688441,1518,1518,1518,1518,0
20231016,184000,70688441,1518,1518,1518,1518,0
20231016,183900,70688441,1518,1518,1518,1518,0
20231016,183800,70688441,1518,1518,1518,1518,0
20231016,183700,70688441,1518,1518,1518,1518,0
20231016,183600,70688441,1518,1518,1518,1518,0
20231016,183500,70688441,1518,1518,1518,1518,0
20231016,183400,70688441,1518,1518,1518,1518,0
20231016,183300,70688441,1518,1518,1518,1518,0
20231016,183200,70688441,1518,1518,1518,1518,0
20231016,183100,70688441,1518,1518,1518,1518,0
20231016,183000,70688441,1518,1518,1518,1518,0
20231016,182900,70688441,1518,1518,1518,1518,0
20231016,182800,70688441,1518,1518,1518,1518,0
20231016,182700,70688441,1518,1518,1518,1518,0
20231016,182600,70688441,1518,1518,1518,1518,0
20231016,182500,70688441,1518,1518,1518,1518,526
20231016,182400,70688441,1518,1518,1518,1518,0
20231016,182300,70688441,1518,1518,1518,1518,0
20231016,182200,70688441,1518,1518,1518,1518,0
20231016,182100,70688441,1518,1518,1518,1518,0
20231016,182000,70688441,1518,1518,1518,1518,0
20231016,181900,70688441,1518,1518,1518,1518,0
20231016,181800,70688441,1518,1518,1518,1518,0
20231016,181700,70688441,1518,1518,1518,1518,0
20231016,181600,70688441,1518,1518,1518,1518,0
20231016,181500,70688441,1518,1518,1518,1518,0
20231016,181400,70688441,1518,1518,1518,1518,0
20231016,181300,70688441,1518,1518,1518,1518,0
20231016,181200,70688441,1518,1518,1518,1518,0
20231016,181100,70688441,1518,1518,1518,1518,0
20231016,181000,70688441,1518,1518,1518,1518,0
20231016,180900,70688441,1518,1518,1518,1518,0
20231016,180800,70688441,1518,1518,1518,1518,0
20231016,180700,70688441,1518,1518,1518,1518,0
20231016,180600,70688441,1518,1518,1518,1518,0
20231016,180500,70688441,1518,1518,1518,1518,0
20231016,180400,70688441,1518,1518,1518,1518,0
20231016,180300,70688441,1518,1518,1518,1518,0
20231016,180200,70688441,1518,1518,1518,1518,0
20231016,180100,70688441,1518,1518,1518,1518,0
20231016,180000,70688441,1518,1518,1518,1518,0
20231016,175900,70688441,1518,1518,1518,1518,0
20231016,175800,70688441,1518,1518,1518,1518,0
20231016,175700,70688441,1518,1518,1518,1518,0
20231016,175600,70688441,1518,1518,1518,1518,0
20231016,175500,70688441,1518,1518,1518,1518,526
20231016,175400,70688441,1518,1518,1518,1518,0
20231016,175300,70688441,1518,1518,1518,1518,0
20231016,175200,70688441,1518,1518,1518,1518,0
20231016,175100,70688441,1518,1518,1518,1518,0
20231016,175000,70688441,1518,1518,1518,1518,0
20231016,174900,70688441,1518,1518,1518,1518,0
20231016,174800,70688441,1518,1518,1518,1518,0
20231016,174700,70688441,1518,1518,1518,1518,0
20231016,174600,70688441,1518,1518,1518,1518,0
20231016,174500,70688441,1518,1518,1518,1518,0
20231016,174400,70688441,1518,1518,1518,1518,0
20231016,174300,70688441,1518,1518,1518,1518,0
20231016,174200,70688441,1518,1518,1518,1518,0
20231016,174100,70688441,1518,1518,1518,1518,0
20231016,174000,70688441,1518,1518,1518,1518,0
20231016,173900,70688441,1518,1518,1518,1518,0
20231016,173800,70688441,1518,1518,1518,1518,0
20231016,173700,70688441,1518,1518,1518,1518,0
20231016,173600,70688441,1518,1518,1518,1518,0
20231016,173500,70688441,1518,1518,1518,1518,0
20231016,173400,70688441,1518,1518,1518,1518,0
20231016,173300,70688441,1518,1518,1518,1518,0
20231016,173200,70688441,1518,1518,1518,1518,0
20231016,173100,70688441,1518,1518,1518,1518,0
20231016,173000,70688441,1518,1518,1518,1518,0
20231016,172900,70688441,1518,1518,1518,1518,0
20231016,172800,70688441,1518,1518,1518,1518,0
20231016,172700,70688441,1518,1518,1518,1518,0
20231016,172600,70688441,1518,1518,1518,1518,0
20231016,172500,70688441,1518,1518,1518,1518,526
20231016,172400,70688441,1518,1518,1518,1518,0
20231016,172300,70688441,1518,1518,1518,1518,0
20231016,172200,70688441,1518,1518,1518,1518,0
20231016,172100,70688441,1518,1518,1518,1518,0
20231016,172000,70688441,1518,1518,1518,1518,0
20231016,171900,70688441,1518,1518,1518,1518,0
20231016,171800,70688441,1518,1518,1518,1518,0
20231016,171700,70688441,1518,1518,1518,1518,0
20231016,171600,70688441,1518,1518,1518,1518,0
20231016,171500,70688441,1518,1518,1518,1518,0
20231016,171400,70688441,1518,1518,1518,1518,0
20231016,171300,70688441,1518,1518,1518,1518,0
20231016,171200,70688441,1518,1518,1518,1518,0
20231016,171100,70688441,1518,1518,1518,1518,0
20231016,171000,70688441,1518,1518,1518,1518,0
20231016,170900,70688441,1518,1518,1518,1518,0
20231016,170800,70688441,1518,1518,1518,1518,0
20231016,170700,70688441,1518,1518,1518,1518,0
20231016,170600,70688441,1518,1518,1518,1518,0
20231016,170500,70688441,1518,1518,1518,1518,0
20231016,170400,70688441,1518,1518,1518,1518,0
20231016,170300,70688441,1518,1518,1518,1518,0
20231016,170200,70688441,1518,1518,1518,1518,0
20231016,170100,70688441,1518,1518,1518,1518,0
20231016,170000,70688441,1518,1518,1518,1518,0
20231016,165900,70688441,1518,1518,1518,1518,0
20231016,165800,70688441,1518,1518,1518,1518,0
20231016,165700,70688441,1518,1518,1518,1518,0
20231016,165600,70688441,1518,1518,1518,1518,0
20231016,165500,70688441,1518,1518,1518,1518,526
20231016,165400,70688441,1518,1518,1518,1518,0
20231016,165300,70688441,1518,1518,1518,1518,0
20231016,165200,70688441,1518,1518,1518,1518,0
20231016,165100,70688441,1518,1518,1518,1518,0
20231016,165000,70688441,1518,1518,1518,1518,0
20231016,164900,70688441,1518,1518,1518,1518,0
20231016,164800,70688441,1518,1518,1518,1518,0
20231016,164700,70688441,1518,1518,1518,1518,0
20231016,164600,70688441,1518,1518,1518,1518,0
20231016,164500,70688441,1518,1518,1518,1518,0
20231016,164400,70688441,1518,1518,1518,1518,0
20231016,164300,70688441,1518,1518,1518,1518,0
20231016,164200,70688441,1518,1518,1518,1518,0
20231016,164100,70688441,1518,1518,1518,1518,0
20231016,164000,70688441,1518,1518,1518,1518,0
20231016,163900,70688441,1518,1518,1518,1518,0
20231016,163800,70688441,1518,1518,1518,1518,0
20231016,163700,70688441,1518,1518,1518,1518,0
20231016,163600,70688441,1518,1518,1518,1518,0
20231016,163500,70688441,1518,1518,1518,1518,0
20231016,163400,70688441,1518,1518,1518,1518,0
20231016,163300,70688441,1518,1518,1518,1518,0
20231016,163200,70688441,1518,1518,1518,1518,0
20231016,163100,70688441,1518,1518,1518,1518,0
20231016,163000,70688441,1518,1518,1518,1518,0
20231016,162900,70688441,1518,1518,1518,1518,0
20231016,162800,70688441,1518,1518,1518,1518,0
20231016,162700,70688441,1518,1518,1518,1518,0
20231016,162600,70688441,1518,1518,1518,1518,0
20231016,162500,70688441,1518,1518,1518,1518,526
20231016,162400,70688441,1518,1518,1518,1518,0
20231016,162300,70688441,1518,1518,1518,1518,0
20231016,162200,70688441,1518,1518,1518,1518,0
20231016,162100,70688441,1518,1518,1518,1518,0
20231016,162000,70688441,1518,1518,1518,1518,0
20231016,161900,70688441,1518,1518,1518,1518,0
20231016,161800,70688441,1518,1518,1518,1518,0
20231016,161700,70688441,1518,1518,1518,1518,0
20231016,161600,70688441,1518,1518,1518,1518,0
20231016,161500,70688441,1518,1518,1518,1518,0
20231016,161400,70688441,1518,1518,1518,1518,0
20231016,161300,70688441,1518,1518,1518,1518,0
20231016,161200,70688441,1518,1518,1518,1518,0
20231016,161100,70688441,1518,1518,1518,1518,0
20231016,161000,70688441,1518,1518,1518,1518,0
20231016,160900,70688441,1518,1518,1518,1518,0
20231016,160800,70688441,1518,1518,1518,1518,0
20231016,160700,70688441,1518,1518,1518,1518,0
20231016,160600,70688441,1518,1518,1518,1518,0
20231016,160500,70688441,1518,1518,1518,1518,0
20231016,160400,70688441,1518,1518,1518,1518,0
20231016,160300,70688441,1518,1518,1518,1518,0
20231016,160200,70688441,1518,1518,1518,1518,0
20231016,160100,70688441,1518,1518,1518,1518,0
20231016,160000,70688441,1518,1518,1518,1518,0
20231016,155900,70688441,1518,1518,1518,1518,0
20231016,155800,70688441,1518,1518,1518,1518,0
20231016,155700,70688441,1518,1518,1518,1518,0
20231016,155600,70688441,1518,1518,1518,1518,0
20231016,155500,70688441,1518,1518,1518,1518,526
20231016,155400,70688441,1518,1518,1518,1518,0
20231016,155300,70688441,1518,1518,1518,1518,0
20231016,155200,70688441,1518,1518,1518,1518,0
20231016,155100,70688441,1518,1518,1518,1518,0
20231016,155000,70688441,1518,1518,1518,1518,0
20231016,154900,70688441,1518,1518,1518,1518,0
20231016,154800,70688441,1518,1518,1518,1518,0
20231016,154700,70688441,1518,1518,1518,1518,0
20231016,154600,70688441,1518,1518,1518,1518,0
20231016,154500,70688441,1518,1518,1518,1518,0
20231016,154400,70688441,1518,1518,1518,1518,0
20231016,154300,70688441,1518,1518,1518,1518,0
20231016,154200,70688441,1518,1518,1518,1518,0
20231016,154100,70688441,1518,1518,1518,1518,0
20231016,154000,70688441,1518,1518,1518,1518,0
20231016,153900,70688441,1518,1518,1518,1518,0
20231016,153800,70688441,1518,1518,1518,1518,0
20231016,153700,70688441,1518,1518,1518,1518,0
20231016,153600,70688441,1518,1518,1518,1518,0
20231016,153500,70688441,1518,1518,1518,1518,0
20231016,153400,70688441,1518,1518,1518,1518,0
20231016,153300,70688441,1518,1518,1518,1518,0
20231016,153200,70688441,1518,1518,1518,1518,0
20231016,153100,70688441,1518,1518,1518,1518,0
20231016,153000,70688441,1518,1518,1518,1518,526
20231016,152900,69889973,1510,1510,1510,1510,0
20231016,152800,69889973,1510,1510,1510,1510,0
20231016,152700,69889973,1510,1510,1510,1510,0
20231016,152600,69889973,1510,1510,1510,1510,0
20231016,152500,69889973,1510,1510,1510,1510,0
20231016,152400,69889973,1510,1510,1510,1510,0
20231016,152300,69889973,1510,1510,1510,1510,0
20231016,152200,69889973,1510,1510,1510,1510,0
20231016,152100,69889973,1510,1510,1510,1510,0
20231016,152000,69889973,1510,1510,1510,1510,0
20231016,151900,69889973,1510,1510,1518,1510,252
20231016,151800,69508755,1512,1512,1512,1510,1302
20231016,151700,67542703,1511,1511,1512,1511,74
20231016,151600,67430888,1513,1511,1513,1511,7
20231016,151500,67420309,1513,1513,1513,1513,0
20231016,151400,67420309,1513,1511,1513,1511,13
20231016,151300,67400664,1513,1513,1513,1513,0
20231016,151200,67400664,1513,1513,1513,1513,300
20231016,151100,66946764,1513,1513,1513,1513,0
20231016,151000,66946764,1513,1513,1513,1513,1
20231016,150900,66945251,1513,1513,1513,1513,1
20231016,150800,66943738,1510,1510,1510,1510,25
20231016,150700,66905988,1513,1513,1513,1513,0
20231016,150600,66905988,1513,1513,1513,1513,1
20231016,150500,66904475,1514,1514,1514,1514,0
20231016,150400,66904475,1514,1514,1514,1514,0
20231016,150300,66904475,1514,1514,1514,1514,0
20231016,150200,66904475,1514,1514,1514,1514,0
20231016,150100,66904475,1514,1514,1514,1514,0
20231016,150000,66904475,1514,1514,1514,1514,0
20231016,145900,66904475,1514,1514,1514,1514,0
20231016,145800,66904475,1514,1514,1514,1514,50
20231016,145700,66828775,1514,1514,1514,1514,0
20231016,145600,66828775,1514,1514,1514,1514,0
20231016,145500,66828775,1514,1514,1514,1514,20
20231016,145400,66798495,1514,1514,1514,1514,46
20231016,145300,66728851,1515,1515,1515,1515,0
20231016,145200,66728851,1515,1515,1515,1515,0
20231016,145100,66728851,1515,1515,1515,1515,0
20231016,145000,66728851,1515,1515,1515,1515,0
20231016,144900,66728851,1515,1515,1515,1515,0
20231016,144800,66728851,1515,1509,1515,1509,740
20231016,144700,65612185,1515,1515,1515,1515,0
20231016,144600,65612185,1515,1515,1515,1515,0
20231016,144500,65612185,1515,1515,1515,1515,0
20231016,144400,65612185,1515,1515,1515,1515,0
20231016,144300,65612185,1515,1515,1515,1515,0
20231016,144200,65612185,1515,1515,1515,1515,0
20231016,144100,65612185,1515,1515,1515,1515,0
20231016,144000,65612185,1515,1515,1515,1515,1
20231016,143900,65610670,1505,1510,1516,1505,7654
20231016,143800,54081308,1517,1517,1517,1517,0
20231016,143700,54081308,1517,1516,1517,1516,13
20231016,143600,54061595,1516,1516,1516,1516,0
20231016,143500,54061595,1516,1516,1516,1516,0
20231016,143400,54061595,1516,1512,1516,1510,201
20231016,143300,53758063,1516,1514,1516,1514,2
20231016,143200,53755033,1516,1516,1516,1516,0
20231016,143100,53755033,1516,1517,1517,1516,17
20231016,143000,53729251,1518,1518,1518,1518,1
20231016,142900,53727733,1517,1517,1517,1517,0
20231016,142800,53727733,1517,1517,1517,1517,1
20231016,142700,53726216,1518,1518,1518,1518,0
20231016,142600,53726216,1518,1518,1518,1518,0
20231016,142500,53726216,1518,1518,1518,1518,0
20231016,142400,53726216,1518,1518,1518,1518,0
20231016,142300,53726216,1518,1518,1518,1518,0
20231016,142200,53726216,1518,1517,1518,1517,2
20231016,142100,53723181,1518,1518,1518,1518,0
20231016,142000,53723181,1518,1517,1518,1517,2
20231016,141900,53720146,1518,1518,1518,1518,0
20231016,141800,53720146,1518,1518,1518,1518,0
20231016,141700,53720146,1518,1518,1518,1518,0
20231016,141600,53720146,1518,1518,1518,1518,2
20231016,141500,53717110,1518,1518,1518,1518,1
20231016,141400,53715592,1518,1518,1518,1518,1
20231016,141300,53714074,1517,1517,1517,1517,1
20231016,141200,53712557,1518,1518,1518,1518,1
20231016,141100,53711039,1517,1518,1518,1517,5
20231016,141000,53703452,1517,1517,1517,1517,1
20231016,140900,53701935,1518,1516,1518,1516,294
20231016,140800,53256229,1514,1514,1514,1514,2
20231016,140700,53253201,1514,1512,1514,1512,828
20231016,140600,52001263,1512,1512,1512,1512,0
20231016,140500,52001263,1512,1512,1512,1512,0
20231016,140400,52001263,1512,1512,1512,1512,0
20231016,140300,52001263,1512,1512,1512,1512,0
20231016,140200,52001263,1512,1512,1512,1512,0
20231016,140100,52001263,1512,1512,1512,1512,1
20231016,140000,51999751,1508,1508,1508,1508,0
20231016,135900,51999751,1508,1508,1508,1508,73
20231016,135800,51889667,1508,1508,1508,1508,671
20231016,135700,50877799,1508,1508,1508,1508,0
20231016,135600,50877799,1508,1508,1508,1508,20
20231016,135500,50847639,1512,1512,1512,1512,0
20231016,135400,50847639,1512,1512,1512,1512,1
20231016,135300,50846127,1508,1508,1508,1508,69
20231016,135200,50742075,1512,1512,1512,1512,0
20231016,135100,50742075,1512,1512,1512,1512,1
20231016,135000,50740563,1509,1509,1509,1509,10
20231016,134900,50725473,1512,1512,1512,1512,53
20231016,134800,50645337,1512,1512,1512,1512,0
20231016,134700,50645337,1512,1512,1512,1512,1
20231016,134600,50643825,1511,1511,1511,1511,50
20231016,134500,50568275,1512,1512,1512,1512,0
20231016,134400,50568275,1512,1512,1512,1512,0
20231016,134300,50568275,1512,1512,1512,1512,0
20231016,134200,50568275,1512,1512,1512,1512,0
20231016,134100,50568275,1512,1510,1512,1510,11
20231016,134000,50551645,1512,1512,1512,1512,0
20231016,133900,50551645,1512,1512,1512,1512,1
20231016,133800,50550133,1508,1510,1510,1508,3335
20231016,133700,45516835,1510,1511,1511,1510,756
20231016,133600,44374590,1514,1514,1514,1514,50
20231016,133500,44298890,1514,1514,1514,1514,0
20231016,133400,44298890,1514,1514,1514,1514,0
20231016,133300,44298890,1514,1514,1514,1514,5
20231016,133200,44291320,1514,1514,1514,1514,1
20231016,133100,44289806,1510,1510,1510,1510,79
20231016,133000,44170516,1514,1514,1514,1514,0
20231016,132900,44170516,1514,1514,1514,1514,0
20231016,132800,44170516,1514,1514,1514,1514,0
20231016,132700,44170516,1514,1514,1514,1514,0
20231016,132600,44170516,1514,1514,1514,1514,0
20231016,132500,44170516,1514,1514,1514,1514,0
20231016,132400,44170516,1514,1514,1514,1514,0
20231016,132300,44170516,1514,1514,1514,1514,0
20231016,132200,44170516,1514,1514,1514,1514,1
20231016,132100,44169002,1510,1510,1510,1510,0
20231016,132000,44169002,1510,1510,1510,1510,200
20231016,131900,43867002,1510,1510,1510,1510,5
20231016,131800,43859452,1510,1510,1510,1510,0
20231016,131700,43859452,1510,1510,1510,1510,0
20231016,131600,43859452,1510,1510,1510,1510,0
20231016,131500,43859452,1510,1510,1510,1510,73
20231016,131400,43749222,1514,1514,1514,1514,0
20231016,131300,43749222,1514,1514,1514,1514,201
20231016,131200,43444908,1514,1514,1514,1514,0
20231016,131100,43444908,1514,1512,1514,1512,359
20231016,131000,42902098,1516,1516,1516,1516,0
20231016,130900,42902098,1516,1513,1516,1513,11
20231016,130800,42885452,1514,1514,1514,1514,30
20231016,130700,42840032,1514,1516,1516,1514,11
20231016,130600,42823376,1516,1516,1516,1516,0
20231016,130500,42823376,1516,1516,1516,1516,1
20231016,130400,42821860,1513,1513,1513,1513,10
20231016,130300,42806730,1516,1516,1516,1516,0
20231016,130200,42806730,1516,1516,1516,1516,0
20231016,130100,42806730,1516,1516,1516,1516,0
20231016,130000,42806730,1516,1516,1516,1516,0
20231016,125900,42806730,1516,1516,1516,1516,0
20231016,125800,42806730,1516,1516,1516,1516,0
20231016,125700,42806730,1516,1516,1516,1516,0
20231016,125600,42806730,1516,1516,1516,1516,0
20231016,125500,42806730,1516,1516,1516,1516,0
20231016,125400,42806730,1516,1516,1516,1516,0
20231016,125300,42806730,1516,1516,1516,1516,1
20231016,125200,42805214,1514,1514,1514,1514,0
20231016,125100,42805214,1514,1514,1514,1514,0
20231016,125000,42805214,1514,1514,1514,1514,0
20231016,124900,42805214,1514,1514,1514,1514,0
20231016,124800,42805214,1514,1514,1514,1514,217
20231016,124700,42476676,1514,1513,1514,1513,31
20231016,124600,42429743,1514,1514,1514,1514,1
20231016,124500,42428229,1515,1515,1515,1515,1
20231016,124400,42426714,1516,1512,1516,1512,301
20231016,124300,41971598,1512,1515,1515,1512,3612
20231016,124200,36503430,1515,1515,1515,1515,138
20231016,124100,36294360,1514,1514,1514,1514,0
20231016,124000,36294360,1514,1514,1514,1514,0
20231016,123900,36294360,1514,1514,1514,1514,0
20231016,123800,36294360,1514,1514,1514,1514,10
20231016,123700,36279220,1514,1514,1515,1514,31
20231016,123600,36232285,1513,1513,1513,1513,0
20231016,123500,36232285,1513,1513,1513,1513,0
20231016,123400,36232285,1513,1513,1513,1513,164
20231016,123300,35984153,1513,1513,1513,1513,410
20231016,123200,35363823,1512,1512,1512,1512,0
20231016,123100,35363823,1512,1512,1512,1512,0
20231016,123000,35363823,1512,1512,1512,1512,0
20231016,122900,35363823,1512,1512,1512,1512,1
20231016,122800,35362311,1512,1512,1512,1512,0
20231016,122700,35362311,1512,1512,1512,1512,0
20231016,122600,35362311,1512,1512,1512,1512,0
20231016,122500,35362311,1512,1512,1512,1512,10
20231016,122400,35347191,1512,1512,1512,1512,207
20231016,122300,35034207,1512,1512,1512,1512,0
20231016,122200,35034207,1512,1512,1512,1512,100
20231016,122100,34883007,1512,1514,1514,1508,4227
20231016,122000,28497392,1514,1514,1514,1514,0
20231016,121900,28497392,1514,1516,1516,1514,2
20231016,121800,28494362,1514,1514,1514,1514,8
20231016,121700,28482250,1514,1515,1515,1513,328
20231016,121600,27985439,1516,1516,1516,1516,10
20231016,121500,27970279,1517,1517,1517,1517,0
20231016,121400,27970279,1517,1517,1518,1517,11
20231016,121300,27953591,1515,1515,1515,1515,1
20231016,121200,27952076,1515,1517,1517,1515,31
20231016,121100,27905071,1518,1518,1518,1518,1
20231016,121000,27903553,1517,1517,1517,1517,0
20231016,120900,27903553,1517,1517,1517,1517,2
20231016,120800,27900519,1516,1516,1516,1516,7
20231016,120700,27889907,1517,1516,1518,1516,15
20231016,120600,27867154,1515,1515,1515,1515,3
20231016,120500,27862609,1515,1515,1515,1515,83
20231016,120400,27736864,1515,1515,1516,1515,22
20231016,120300,27703514,1516,1515,1516,1515,11
20231016,120200,27686839,1516,1516,1516,1515,31
20231016,120100,27639844,1518,1515,1518,1515,2
20231016,120000,27636811,1516,1516,1516,1516,20
20231016,115900,27606491,1516,1518,1518,1515,15
20231016,115800,27583750,1516,1515,1516,1515,16
20231016,115700,27559500,1519,1516,1519,1516,93
20231016,115600,27418499,1519,1519,1519,1517,70
20231016,115500,27312197,1517,1519,1519,1517,11
20231016,115400,27295490,1519,1516,1519,1516,11
20231016,115300,27278811,1520,1518,1520,1516,275
20231016,115200,26860869,1520,1520,1520,1520,0
20231016,115100,26860869,1520,1520,1520,1520,0
20231016,115000,26860869,1520,1520,1520,1520,0
20231016,114900,26860869,1520,1520,1520,1520,0
20231016,114800,26860869,1520,1520,1520,1520,0
20231016,114700,26860869,1520,1520,1520,1520,0
20231016,114600,26860869,1520,1520,1520,1520,0
20231016,114500,26860869,1520,1519,1520,1519,3
20231016,114400,26856311,1515,1515,1515,1515,80
20231016,114300,26735111,1521,1521,1521,1521,0
20231016,114200,26735111,1521,1521,1521,1521,0
20231016,114100,26735111,1521,1521,1521,1521,0
20231016,114000,26735111,1521,1521,1521,1521,0
20231016,113900,26735111,1521,1521,1521,1521,0
20231016,113800,26735111,1521,1521,1521,1521,0
20231016,113700,26735111,1521,1521,1521,1521,0
20231016,113600,26735111,1521,1521,1521,1521,0
20231016,113500,26735111,1521,1521,1521,1521,0
20231016,113400,26735111,1521,1521,1521,1521,0
20231016,113300,26735111,1521,1521,1521,1521,0
20231016,113200,26735111,1521,1521,1521,1521,0
20231016,113100,26735111,1521,1521,1521,1521,0
20231016,113000,26735111,1521,1521,1521,1521,0
20231016,112900,26735111,1521,1521,1521,1521,0
20231016,112800,26735111,1521,1521,1521,1521,0
20231016,112700,26735111,1521,1521,1521,1521,0
20231016,112600,26735111,1521,1521,1521,1521,0
20231016,112500,26735111,1521,1521,1521,1521,1
20231016,112400,26733590,1520,1520,1520,1520,0
20231016,112300,26733590,1520,1520,1520,1520,0
20231016,112200,26733590,1520,1520,1520,1520,0
20231016,112100,26733590,1520,1520,1520,1520,0
20231016,112000,26733590,1520,1520,1520,1520,289
20231016,111900,26294310,1520,1520,1520,1520,1
20231016,111800,26292790,1520,1520,1520,1520,1
20231016,111700,26291270,1512,1512,1512,1512,0
20231016,111600,26291270,1512,1512,1512,1512,0
20231016,111500,26291270,1512,1512,1512,1512,0
20231016,111400,26291270,1512,1512,1512,1512,0
20231016,111300,26291270,1512,1512,1512,1512,75
20231016,111200,26177870,1512,1512,1512,1512,0
20231016,111100,26177870,1512,1512,1512,1512,0
20231016,111000,26177870,1512,1513,1513,1512,1523
20231016,110900,23874890,1512,1512,1512,1512,0
20231016,110800,23874890,1512,1512,1512,1512,0
20231016,110700,23874890,1512,1512,1512,1512,0
20231016,110600,23874890,1512,1512,1512,1512,0
20231016,110500,23874890,1512,1512,1512,1512,0
20231016,110400,23874890,1512,1512,1512,1512,0
20231016,110300,23874890,1512,1512,1512,1512,0
20231016,110200,23874890,1512,1512,1512,1512,0
20231016,110100,23874890,1512,1512,1512,1512,0
20231016,110000,23874890,1512,1512,1512,1512,0
20231016,105900,23874890,1512,1512,1512,1512,0
20231016,105800,23874890,1512,1512,1512,1512,0
20231016,105700,23874890,1512,1512,1512,1512,0
20231016,105600,23874890,1512,1512,1512,1512,0
20231016,105500,23874890,1512,1512,1512,1512,0
20231016,105400,23874890,1512,1512,1512,1512,0
20231016,105300,23874890,1512,1512,1512,1512,0
20231016,105200,23874890,1512,1512,1512,1512,0
20231016,105100,23874890,1512,1512,1512,1512,0
20231016,105000,23874890,1512,1512,1512,1512,0
20231016,104900,23874890,1512,1512,1512,1512,0
20231016,104800,23874890,1512,1512,1512,1512,0
20231016,104700,23874890,1512,1512,1512,1512,79
20231016,104600,23755442,1512,1512,1512,1512,67
20231016,104500,23654138,1514,1514,1514,1514,0
20231016,104400,23654138,1514,1514,1514,1514,78
20231016,104300,23536046,1522,1522,1522,1522,0
20231016,104200,23536046,1522,1522,1522,1522,0
20231016,104100,23536046,1522,1522,1522,1522,0
20231016,104000,23536046,1522,1522,1522,1522,0
20231016,103900,23536046,1522,1522,1522,1522,1
20231016,103800,23534524,1514,1514,1514,1514,0
20231016,103700,23534524,1514,1514,1514,1514,0
20231016,103600,23534524,1514,1514,1514,1514,0
20231016,103500,23534524,1514,1514,1514,1514,76
20231016,103400,23419460,1511,1511,1511,1511,0
20231016,103300,23419460,1511,1511,1511,1511,0
20231016,103200,23419460,1511,1513,1513,1511,74
20231016,103100,23307612,1511,1512,1512,1511,2394
20231016,103000,19689196,1524,1524,1524,1524,0
20231016,102900,19689196,1524,1523,1524,1523,32
20231016,102800,19640430,1524,1524,1524,1524,0
20231016,102700,19640430,1524,1511,1524,1511,260
20231016,102600,19247557,1510,1513,1513,1510,81
20231016,102500,19125230,1524,1524,1524,1524,4
20231016,102400,19119134,1511,1511,1511,1511,0
20231016,102300,19119134,1511,1512,1512,1511,83
20231016,102200,18993717,1517,1518,1518,1517,46
20231016,102100,18923919,1518,1519,1519,1518,76
20231016,102000,18808548,1524,1524,1524,1524,105
20231016,101900,18648528,1525,1525,1525,1525,0
20231016,101800,18648528,1525,1525,1525,1525,0
20231016,101700,18648528,1525,1525,1525,1525,0
20231016,101600,18648528,1525,1525,1525,1525,0
20231016,101500,18648528,1525,1525,1525,1525,1
20231016,101400,18647003,1524,1524,1524,1524,0
20231016,101300,18647003,1524,1524,1524,1524,0
20231016,101200,18647003,1524,1524,1524,1524,0
20231016,101100,18647003,1524,1524,1524,1524,0
20231016,101000,18647003,1524,1524,1524,1524,80
20231016,100900,18525083,1524,1524,1524,1524,2
20231016,100800,18522035,1524,1524,1524,1524,0
20231016,100700,18522035,1524,1524,1524,1524,0
20231016,100600,18522035,1524,1524,1524,1524,0
20231016,100500,18522035,1524,1524,1524,1524,81
20231016,100400,18398591,1525,1525,1525,1525,100
20231016,100300,18246091,1525,1524,1525,1524,19
20231016,100200,18217127,1524,1524,1524,1524,0
20231016,100100,18217127,1524,1524,1524,1524,0
20231016,100000,18217127,1524,1518,1524,1518,461
20231016,095900,17515044,1524,1524,1524,1524,0
20231016,095800,17515044,1524,1524,1524,1524,0
20231016,095700,17515044,1524,1524,1524,1524,0
20231016,095600,17515044,1524,1524,1524,1524,0
20231016,095500,17515044,1524,1524,1524,1524,0
20231016,095400,17515044,1524,1524,1524,1524,0
20231016,095300,17515044,1524,1524,1524,1524,0
20231016,095200,17515044,1524,1524,1524,1524,1
20231016,095100,17513520,1517,1517,1517,1517,0
20231016,095000,17513520,1517,1517,1517,1517,131
20231016,094900,17314793,1509,1510,1510,1509,130
20231016,094800,17118622,1509,1509,1509,1509,3335
20231016,094700,12086107,1509,1512,1512,1509,1390
20231016,094600,9987483,1531,1531,1531,1531,0
20231016,094500,9987483,1531,1516,1531,1516,409
20231016,094400,9367424,1531,1531,1531,1531,0
20231016,094300,9367424,1531,1531,1531,1531,0
20231016,094200,9367424,1531,1531,1531,1531,0
20231016,094100,9367424,1531,1531,1531,1531,0
20231016,094000,9367424,1531,1531,1531,1531,0
20231016,093900,9367424,1531,1531,1531,1531,1
20231016,093800,9365893,1528,1529,1529,1528,652
20231016,093700,8369311,1531,1531,1531,1531,1
20231016,093600,8367780,1531,1531,1531,1531,0
20231016,093500,8367780,1531,1531,1531,1531,1
20231016,093400,8366249,1531,1531,1531,1531,0
20231016,093300,8366249,1531,1531,1531,1531,1
20231016,093200,8364718,1531,1531,1531,1531,0
20231016,093100,8364718,1531,1531,1531,1531,0
20231016,093000,8364718,1531,1531,1531,1531,0
20231016,092900,8364718,1531,1531,1531,1531,0
20231016,092800,8364718,1531,1531,1531,1531,0
20231016,092700,8364718,1531,1531,1531,1531,1
20231016,092600,8363187,1516,1517,1517,1516,8
20231016,092500,8351053,1531,1531,1531,1531,0
20231016,092400,8351053,1531,1531,1531,1531,0
20231016,092300,8351053,1531,1531,1531,1531,0
20231016,092200,8351053,1531,1531,1531,1531,0
20231016,092100,8351053,1531,1531,1531,1531,0
20231016,092000,8351053,1531,1531,1531,1531,0
20231016,091900,8351053,1531,1531,1531,1531,0
20231016,091800,8351053,1531,1531,1531,1531,0
20231016,091700,8351053,1531,1531,1531,1531,0
20231016,091600,8351053,1531,1531,1531,1531,300
20231016,091500,7891753,1531,1531,1531,1531,0
20231016,091400,7891753,1531,1531,1531,1531,6
20231016,091300,7882567,1534,1534,1534,1534,0
20231016,091200,7882567,1534,1534,1534,1534,0
20231016,091100,7882567,1534,1534,1534,1534,0
20231016,091000,7882567,1534,1511,1534,1511,100
20231016,090900,7731422,1511,1511,1511,1511,2
20231016,090800,7728400,1532,1532,1532,1532,0
20231016,090700,7728400,1532,1532,1532,1532,1
20231016,090600,7726868,1514,1514,1514,1514,0
20231016,090500,7726868,1514,1514,1514,1514,287
20231016,090400,7292350,1506,1521,1542,1503,3915
20231016,090300,1375974,1546,1546,1546,1546,0
20231016,090200,1375974,1546,1546,1546,1546,0
20231016,090100,1375974,1546,1546,1546,1546,1
20231016,090000,1374428,1547,1522,1547,1522,903