KissMeData/033170/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,190600,828952579,1097,1097,1097,1097,16627
20231019,190500,828952579,1097,1097,1097,1097,0
20231019,190400,828952579,1097,1097,1097,1097,0
20231019,190300,828952579,1097,1097,1097,1097,0
20231019,190200,828952579,1097,1097,1097,1097,0
20231019,190100,828952579,1097,1097,1097,1097,0
20231019,190000,828952579,1097,1097,1097,1097,0
20231019,185900,828952579,1097,1097,1097,1097,0
20231019,185800,828952579,1097,1097,1097,1097,0
20231019,185700,828952579,1097,1097,1097,1097,0
20231019,185600,828952579,1097,1097,1097,1097,0
20231019,185500,828952579,1097,1097,1097,1097,0
20231019,185400,828952579,1097,1097,1097,1097,0
20231019,185300,828952579,1097,1097,1097,1097,0
20231019,185200,828952579,1097,1097,1097,1097,0
20231019,185100,828952579,1097,1097,1097,1097,0
20231019,185000,828952579,1097,1097,1097,1097,0
20231019,184900,828952579,1097,1097,1097,1097,0
20231019,184800,828952579,1097,1097,1097,1097,0
20231019,184700,828952579,1097,1097,1097,1097,0
20231019,184600,828952579,1097,1097,1097,1097,0
20231019,184500,828952579,1097,1097,1097,1097,0
20231019,184400,828952579,1097,1097,1097,1097,0
20231019,184300,828952579,1097,1097,1097,1097,0
20231019,184200,828952579,1097,1097,1097,1097,0
20231019,184100,828952579,1097,1097,1097,1097,0
20231019,184000,828952579,1097,1097,1097,1097,0
20231019,183900,828952579,1097,1097,1097,1097,0
20231019,183800,828952579,1097,1097,1097,1097,0
20231019,183700,828952579,1097,1097,1097,1097,0
20231019,183600,828952579,1097,1097,1097,1097,16627
20231019,183500,828952579,1097,1097,1097,1097,0
20231019,183400,828952579,1097,1097,1097,1097,0
20231019,183300,828952579,1097,1097,1097,1097,0
20231019,183200,828952579,1097,1097,1097,1097,0
20231019,183100,828952579,1097,1097,1097,1097,0
20231019,183000,828952579,1097,1097,1097,1097,0
20231019,182900,828952579,1097,1097,1097,1097,0
20231019,182800,828952579,1097,1097,1097,1097,0
20231019,182700,828952579,1097,1097,1097,1097,0
20231019,182600,828952579,1097,1097,1097,1097,0
20231019,182500,828952579,1097,1097,1097,1097,0
20231019,182400,828952579,1097,1097,1097,1097,0
20231019,182300,828952579,1097,1097,1097,1097,0
20231019,182200,828952579,1097,1097,1097,1097,0
20231019,182100,828952579,1097,1097,1097,1097,0
20231019,182000,828952579,1097,1097,1097,1097,0
20231019,181900,828952579,1097,1097,1097,1097,0
20231019,181800,828952579,1097,1097,1097,1097,0
20231019,181700,828952579,1097,1097,1097,1097,0
20231019,181600,828952579,1097,1097,1097,1097,0
20231019,181500,828952579,1097,1097,1097,1097,0
20231019,181400,828952579,1097,1097,1097,1097,0
20231019,181300,828952579,1097,1097,1097,1097,0
20231019,181200,828952579,1097,1097,1097,1097,0
20231019,181100,828952579,1097,1097,1097,1097,0
20231019,181000,828952579,1097,1097,1097,1097,0
20231019,180900,828952579,1097,1097,1097,1097,0
20231019,180800,828952579,1097,1097,1097,1097,0
20231019,180700,828952579,1097,1097,1097,1097,0
20231019,180600,828952579,1097,1097,1097,1097,16627
20231019,180500,828952579,1097,1097,1097,1097,0
20231019,180400,828952579,1097,1097,1097,1097,0
20231019,180300,828952579,1097,1097,1097,1097,0
20231019,180200,828952579,1097,1097,1097,1097,0
20231019,180100,828952579,1097,1097,1097,1097,0
20231019,180000,828952579,1097,1097,1097,1097,0
20231019,175900,828952579,1097,1097,1097,1097,0
20231019,175800,828952579,1097,1097,1097,1097,0
20231019,175700,828952579,1097,1097,1097,1097,0
20231019,175600,828952579,1097,1097,1097,1097,0
20231019,175500,828952579,1097,1097,1097,1097,0
20231019,175400,828952579,1097,1097,1097,1097,0
20231019,175300,828952579,1097,1097,1097,1097,0
20231019,175200,828952579,1097,1097,1097,1097,0
20231019,175100,828952579,1097,1097,1097,1097,0
20231019,175000,828952579,1097,1097,1097,1097,0
20231019,174900,828952579,1097,1097,1097,1097,0
20231019,174800,828952579,1097,1097,1097,1097,0
20231019,174700,828952579,1097,1097,1097,1097,0
20231019,174600,828952579,1097,1097,1097,1097,0
20231019,174500,828952579,1097,1097,1097,1097,0
20231019,174400,828952579,1097,1097,1097,1097,0
20231019,174300,828952579,1097,1097,1097,1097,0
20231019,174200,828952579,1097,1097,1097,1097,0
20231019,174100,828952579,1097,1097,1097,1097,0
20231019,174000,828952579,1097,1097,1097,1097,0
20231019,173900,828952579,1097,1097,1097,1097,0
20231019,173800,828952579,1097,1097,1097,1097,0
20231019,173700,828952579,1097,1097,1097,1097,0
20231019,173600,828952579,1097,1097,1097,1097,16627
20231019,173500,828952579,1097,1097,1097,1097,0
20231019,173400,828952579,1097,1097,1097,1097,0
20231019,173300,828952579,1097,1097,1097,1097,0
20231019,173200,828952579,1097,1097,1097,1097,0
20231019,173100,828952579,1097,1097,1097,1097,0
20231019,173000,828952579,1097,1097,1097,1097,0
20231019,172900,828952579,1097,1097,1097,1097,0
20231019,172800,828952579,1097,1097,1097,1097,0
20231019,172700,828952579,1097,1097,1097,1097,0
20231019,172600,828952579,1097,1097,1097,1097,0
20231019,172500,828952579,1097,1097,1097,1097,0
20231019,172400,828952579,1097,1097,1097,1097,0
20231019,172300,828952579,1097,1097,1097,1097,0
20231019,172200,828952579,1097,1097,1097,1097,0
20231019,172100,828952579,1097,1097,1097,1097,0
20231019,172000,828952579,1097,1097,1097,1097,0
20231019,171900,828952579,1097,1097,1097,1097,0
20231019,171800,828952579,1097,1097,1097,1097,0
20231019,171700,828952579,1097,1097,1097,1097,0
20231019,171600,828952579,1097,1097,1097,1097,0
20231019,171500,828952579,1097,1097,1097,1097,0
20231019,171400,828952579,1097,1097,1097,1097,0
20231019,171300,828952579,1097,1097,1097,1097,0
20231019,171200,828952579,1097,1097,1097,1097,0
20231019,171100,828952579,1097,1097,1097,1097,0
20231019,171000,828952579,1097,1097,1097,1097,0
20231019,170900,828952579,1097,1097,1097,1097,0
20231019,170800,828952579,1097,1097,1097,1097,0
20231019,170700,828952579,1097,1097,1097,1097,0
20231019,170600,828952579,1097,1097,1097,1097,16627
20231019,170500,828952579,1097,1097,1097,1097,0
20231019,170400,828952579,1097,1097,1097,1097,0
20231019,170300,828952579,1097,1097,1097,1097,0
20231019,170200,828952579,1097,1097,1097,1097,0
20231019,170100,828952579,1097,1097,1097,1097,0
20231019,170000,828952579,1097,1097,1097,1097,0
20231019,165900,828952579,1097,1097,1097,1097,0
20231019,165800,828952579,1097,1097,1097,1097,0
20231019,165700,828952579,1097,1097,1097,1097,0
20231019,165600,828952579,1097,1097,1097,1097,0
20231019,165500,828952579,1097,1097,1097,1097,0
20231019,165400,828952579,1097,1097,1097,1097,0
20231019,165300,828952579,1097,1097,1097,1097,0
20231019,165200,828952579,1097,1097,1097,1097,0
20231019,165100,828952579,1097,1097,1097,1097,0
20231019,165000,828952579,1097,1097,1097,1097,0
20231019,164900,828952579,1097,1097,1097,1097,0
20231019,164800,828952579,1097,1097,1097,1097,0
20231019,164700,828952579,1097,1097,1097,1097,0
20231019,164600,828952579,1097,1097,1097,1097,0
20231019,164500,828952579,1097,1097,1097,1097,0
20231019,164400,828952579,1097,1097,1097,1097,0
20231019,164300,828952579,1097,1097,1097,1097,0
20231019,164200,828952579,1097,1097,1097,1097,0
20231019,164100,828952579,1097,1097,1097,1097,0
20231019,164000,828952579,1097,1097,1097,1097,0
20231019,163900,828952579,1097,1097,1097,1097,0
20231019,163800,828952579,1097,1097,1097,1097,0
20231019,163700,828952579,1097,1097,1097,1097,0
20231019,163600,828952579,1097,1097,1097,1097,16627
20231019,163500,828952579,1097,1097,1097,1097,0
20231019,163400,828952579,1097,1097,1097,1097,0
20231019,163300,828952579,1097,1097,1097,1097,0
20231019,163200,828952579,1097,1097,1097,1097,0
20231019,163100,828952579,1097,1097,1097,1097,0
20231019,163000,828952579,1097,1097,1097,1097,0
20231019,162900,828952579,1097,1097,1097,1097,0
20231019,162800,828952579,1097,1097,1097,1097,0
20231019,162700,828952579,1097,1097,1097,1097,0
20231019,162600,828952579,1097,1097,1097,1097,0
20231019,162500,828952579,1097,1097,1097,1097,0
20231019,162400,828952579,1097,1097,1097,1097,0
20231019,162300,828952579,1097,1097,1097,1097,0
20231019,162200,828952579,1097,1097,1097,1097,0
20231019,162100,828952579,1097,1097,1097,1097,0
20231019,162000,828952579,1097,1097,1097,1097,0
20231019,161900,828952579,1097,1097,1097,1097,0
20231019,161800,828952579,1097,1097,1097,1097,0
20231019,161700,828952579,1097,1097,1097,1097,0
20231019,161600,828952579,1097,1097,1097,1097,0
20231019,161500,828952579,1097,1097,1097,1097,0
20231019,161400,828952579,1097,1097,1097,1097,0
20231019,161300,828952579,1097,1097,1097,1097,0
20231019,161200,828952579,1097,1097,1097,1097,0
20231019,161100,828952579,1097,1097,1097,1097,0
20231019,161000,828952579,1097,1097,1097,1097,0
20231019,160900,828952579,1097,1097,1097,1097,0
20231019,160800,828952579,1097,1097,1097,1097,0
20231019,160700,828952579,1097,1097,1097,1097,0
20231019,160600,828952579,1097,1097,1097,1097,16627
20231019,160500,828952579,1097,1097,1097,1097,0
20231019,160400,828952579,1097,1097,1097,1097,0
20231019,160300,828952579,1097,1097,1097,1097,0
20231019,160200,828952579,1097,1097,1097,1097,0
20231019,160100,828952579,1097,1097,1097,1097,0
20231019,160000,828952579,1097,1097,1097,1097,0
20231019,155900,828952579,1097,1097,1097,1097,0
20231019,155800,828952579,1097,1097,1097,1097,0
20231019,155700,828952579,1097,1097,1097,1097,0
20231019,155600,828952579,1097,1097,1097,1097,0
20231019,155500,828952579,1097,1097,1097,1097,0
20231019,155400,828952579,1097,1097,1097,1097,0
20231019,155300,828952579,1097,1097,1097,1097,0
20231019,155200,828952579,1097,1097,1097,1097,0
20231019,155100,828952579,1097,1097,1097,1097,0
20231019,155000,828952579,1097,1097,1097,1097,0
20231019,154900,828952579,1097,1097,1097,1097,0
20231019,154800,828952579,1097,1097,1097,1097,0
20231019,154700,828952579,1097,1097,1097,1097,0
20231019,154600,828952579,1097,1097,1097,1097,0
20231019,154500,828952579,1097,1097,1097,1097,0
20231019,154400,828952579,1097,1097,1097,1097,0
20231019,154300,828952579,1097,1097,1097,1097,0
20231019,154200,828952579,1097,1097,1097,1097,0
20231019,154100,828952579,1097,1097,1097,1097,0
20231019,154000,828952579,1097,1097,1097,1097,0
20231019,153900,828952579,1097,1097,1097,1097,0
20231019,153800,828952579,1097,1097,1097,1097,0
20231019,153700,828952579,1097,1097,1097,1097,0
20231019,153600,828952579,1097,1097,1097,1097,16627
20231019,153500,828952579,1097,1097,1097,1097,0
20231019,153400,828952579,1097,1097,1097,1097,0
20231019,153300,828952579,1097,1097,1097,1097,0
20231019,153200,828952579,1097,1097,1097,1097,0
20231019,153100,828952579,1097,1097,1097,1097,0
20231019,153000,828952579,1097,1097,1097,1097,16627
20231019,152900,810712760,1099,1099,1099,1099,0
20231019,152800,810712760,1099,1099,1099,1099,0
20231019,152700,810712760,1099,1099,1099,1099,0
20231019,152600,810712760,1099,1099,1099,1099,0
20231019,152500,810712760,1099,1099,1099,1099,0
20231019,152400,810712760,1099,1099,1099,1099,0
20231019,152300,810712760,1099,1099,1099,1099,0
20231019,152200,810712760,1099,1099,1099,1099,0
20231019,152100,810712760,1099,1099,1099,1099,0
20231019,152000,810712760,1099,1099,1099,1099,0
20231019,151900,810712760,1099,1099,1099,1099,12
20231019,151800,810699572,1096,1099,1099,1096,1129
20231019,151700,809459392,1099,1097,1099,1097,991
20231019,151600,808372103,1096,1096,1099,1096,5007
20231019,151500,802882812,1099,1099,1099,1099,52
20231019,151400,802825664,1099,1099,1099,1099,331
20231019,151300,802461895,1099,1099,1099,1099,360
20231019,151200,802066255,1100,1100,1100,1093,3
20231019,151100,802062962,1092,1096,1096,1092,29001
20231019,151000,770334849,1096,1096,1096,1096,313
20231019,150900,769991801,1096,1100,1100,1096,2626
20231019,150800,767105949,1100,1100,1100,1096,4979
20231019,150700,761643564,1100,1101,1101,1100,502
20231019,150600,761091263,1102,1102,1102,1102,0
20231019,150500,761091263,1102,1102,1102,1102,1008
20231019,150400,759980447,1102,1098,1102,1097,2343
20231019,150300,757409904,1102,1100,1102,1098,102
20231019,150200,757297896,1102,1102,1102,1102,1
20231019,150100,757296794,1100,1100,1100,1100,0
20231019,150000,757296794,1100,1102,1102,1100,60
20231019,145900,757230694,1102,1102,1102,1102,10
20231019,145800,757219674,1101,1101,1101,1101,41
20231019,145700,757174533,1101,1102,1102,1101,11
20231019,145600,757162412,1098,1098,1098,1098,10
20231019,145500,757151432,1103,1103,1103,1103,0
20231019,145400,757151432,1103,1103,1103,1103,10
20231019,145300,757140402,1097,1104,1104,1097,24
20231019,145200,757113927,1097,1096,1097,1095,10691
20231019,145100,745390782,1096,1096,1096,1096,52
20231019,145000,745333790,1096,1096,1096,1096,11
20231019,144900,745321734,1095,1097,1097,1095,534
20231019,144800,744736460,1096,1097,1097,1096,11
20231019,144700,744724394,1096,1096,1097,1095,1573
20231019,144600,743000826,1096,1097,1097,1096,2227
20231019,144500,740559851,1097,1097,1097,1097,1
20231019,144400,740558754,1097,1097,1097,1097,1
20231019,144300,740557657,1097,1097,1097,1097,3
20231019,144200,740554366,1096,1096,1097,1096,1936
20231019,144100,738432413,1096,1096,1096,1095,51
20231019,144000,738376518,1096,1096,1096,1096,491
20231019,143900,737838382,1096,1096,1096,1095,1948
20231019,143800,735703405,1095,1097,1097,1095,732
20231019,143700,734900937,1097,1095,1097,1095,431
20231019,143600,734428990,1097,1097,1097,1097,0
20231019,143500,734428990,1097,1097,1097,1097,210
20231019,143400,734198620,1097,1097,1097,1095,144
20231019,143300,734040666,1097,1095,1097,1095,338
20231019,143200,733670554,1097,1097,1097,1097,101
20231019,143100,733559757,1095,1101,1101,1095,20646
20231019,143000,710882498,1102,1102,1102,1102,0
20231019,142900,710882498,1102,1102,1102,1100,1562
20231019,142800,709164074,1103,1103,1103,1103,0
20231019,142700,709164074,1103,1103,1103,1103,0
20231019,142600,709164074,1103,1103,1103,1103,0
20231019,142500,709164074,1103,1101,1103,1101,1476
20231019,142400,707538378,1103,1103,1103,1103,300
20231019,142300,707207478,1103,1103,1103,1103,0
20231019,142200,707207478,1103,1103,1103,1103,1
20231019,142100,707206375,1103,1102,1103,1101,152
20231019,142000,707038883,1102,1102,1102,1101,685
20231019,141900,706284097,1101,1101,1101,1101,29
20231019,141800,706252168,1102,1102,1102,1102,100
20231019,141700,706141968,1102,1101,1102,1101,245
20231019,141600,705872222,1102,1102,1102,1102,100
20231019,141500,705762022,1102,1101,1102,1101,368
20231019,141400,705356554,1102,1101,1102,1101,301
20231019,141300,705025052,1102,1102,1102,1102,0
20231019,141200,705025052,1102,1101,1102,1100,322
20231019,141100,704670632,1102,1102,1102,1102,0
20231019,141000,704670632,1102,1102,1102,1102,1
20231019,140900,704669530,1101,1102,1102,1101,9
20231019,140800,704659615,1102,1102,1102,1102,0
20231019,140700,704659615,1102,1102,1102,1102,53
20231019,140600,704601209,1103,1103,1103,1103,0
20231019,140500,704601209,1103,1103,1103,1103,1
20231019,140400,704600106,1097,1103,1103,1097,54501
20231019,140300,644727759,1102,1102,1102,1102,0
20231019,140200,644727759,1102,1102,1102,1102,107
20231019,140100,644609845,1103,1103,1103,1103,10
20231019,140000,644598815,1103,1103,1103,1103,105
20231019,135900,644483000,1103,1103,1103,1103,0
20231019,135800,644483000,1103,1103,1103,1102,691
20231019,135700,643721515,1103,1103,1103,1103,550
20231019,135600,643114865,1102,1103,1103,1102,101
20231019,135500,643003463,1103,1103,1103,1103,0
20231019,135400,643003463,1103,1103,1103,1103,100
20231019,135300,642893163,1103,1103,1103,1103,101
20231019,135200,642781760,1102,1103,1103,1102,5726
20231019,135100,636466715,1104,1104,1104,1104,0
20231019,135000,636466715,1104,1104,1104,1104,0
20231019,134900,636466715,1104,1104,1104,1104,1000
20231019,134800,635362715,1104,1102,1104,1102,1267
20231019,134700,633966079,1104,1104,1104,1104,0
20231019,134600,633966079,1104,1104,1104,1104,51
20231019,134500,633909775,1103,1103,1103,1103,10
20231019,134400,633898745,1105,1105,1105,1105,0
20231019,134300,633898745,1105,1105,1105,1105,0
20231019,134200,633898745,1105,1105,1105,1105,0
20231019,134100,633898745,1105,1105,1105,1105,1
20231019,134000,633897640,1102,1103,1103,1102,3464
20231019,133900,630077011,1103,1103,1103,1103,110
20231019,133800,629955681,1103,1105,1105,1103,236
20231019,133700,629695371,1104,1104,1104,1104,0
20231019,133600,629695371,1104,1104,1104,1104,0
20231019,133500,629695371,1104,1104,1104,1104,1834
20231019,133400,627670635,1104,1104,1104,1104,2030
20231019,133300,625429515,1104,1104,1104,1104,0
20231019,133200,625429515,1104,1104,1104,1104,0
20231019,133100,625429515,1104,1103,1104,1103,62
20231019,133000,625361119,1104,1104,1104,1104,31
20231019,132900,625326895,1104,1104,1104,1104,0
20231019,132800,625326895,1104,1103,1104,1103,1500
20231019,132700,623671968,1102,1103,1103,1102,40
20231019,132600,623627878,1103,1103,1103,1103,1236
20231019,132500,622264570,1104,1104,1104,1104,0
20231019,132400,622264570,1104,1104,1104,1104,1
20231019,132300,622263466,1102,1102,1102,1102,0
20231019,132200,622263466,1102,1102,1102,1102,350
20231019,132100,621877766,1104,1104,1104,1104,1
20231019,132000,621876662,1104,1104,1104,1104,0
20231019,131900,621876662,1104,1102,1104,1102,1001
20231019,131800,620773558,1102,1103,1103,1102,3001
20231019,131700,617464455,1104,1104,1104,1104,0
20231019,131600,617464455,1104,1103,1104,1102,110
20231019,131500,617343214,1104,1104,1104,1104,1
20231019,131400,617342110,1104,1104,1104,1104,10
20231019,131300,617331070,1102,1102,1102,1102,1156
20231019,131200,616057158,1102,1102,1102,1102,50
20231019,131100,616002058,1104,1104,1104,1104,0
20231019,131000,616002058,1104,1104,1104,1104,0
20231019,130900,616002058,1104,1103,1104,1103,999
20231019,130800,614900160,1104,1104,1104,1104,1
20231019,130700,614899056,1103,1103,1103,1103,2275
20231019,130600,612389731,1103,1103,1103,1103,0
20231019,130500,612389731,1103,1103,1103,1103,117
20231019,130400,612260680,1104,1104,1104,1104,133
20231019,130300,612113848,1104,1104,1104,1104,11
20231019,130200,612101704,1104,1104,1104,1104,120
20231019,130100,611969224,1105,1105,1105,1105,2079
20231019,130000,609671929,1105,1105,1105,1105,156
20231019,125900,609499549,1105,1105,1105,1105,1
20231019,125800,609498444,1103,1103,1103,1103,1000
20231019,125700,608395444,1103,1105,1105,1103,88
20231019,125600,608298244,1105,1105,1105,1105,26
20231019,125500,608269514,1105,1105,1105,1105,10
20231019,125400,608258464,1103,1103,1103,1103,1169
20231019,125300,606969057,1105,1105,1105,1105,0
20231019,125200,606969057,1105,1105,1105,1105,10
20231019,125100,606958007,1102,1102,1102,1102,0
20231019,125000,606958007,1102,1102,1102,1102,246
20231019,124900,606686915,1102,1102,1102,1102,160
20231019,124800,606510595,1102,1103,1103,1102,139
20231019,124700,606357394,1105,1105,1105,1105,324
20231019,124600,605999374,1106,1106,1106,1106,10
20231019,124500,605988314,1105,1105,1105,1105,401
20231019,124400,605545209,1105,1105,1105,1105,0
20231019,124300,605545209,1105,1105,1105,1105,0
20231019,124200,605545209,1105,1105,1105,1105,998
20231019,124100,604442419,1105,1105,1105,1105,0
20231019,124000,604442419,1105,1105,1105,1105,10
20231019,123900,604431369,1105,1105,1105,1105,0
20231019,123800,604431369,1105,1105,1105,1105,2010
20231019,123700,602210319,1102,1102,1102,1102,0
20231019,123600,602210319,1102,1102,1102,1102,15
20231019,123500,602193789,1105,1105,1105,1105,100
20231019,123400,602083289,1105,1105,1105,1105,290
20231019,123300,601762839,1106,1107,1107,1106,117
20231019,123200,601633427,1100,1107,1107,1100,582
20231019,123100,600989167,1100,1100,1100,1100,4439
20231019,123000,596106267,1099,1100,1100,1099,260
20231019,122900,595820417,1100,1100,1100,1100,120
20231019,122800,595688417,1100,1098,1100,1098,2208
20231019,122700,593261617,1100,1099,1100,1098,31
20231019,122600,593227574,1098,1099,1099,1098,4793
20231019,122500,587962773,1099,1101,1101,1099,29451
20231019,122400,555565669,1101,1107,1107,1101,5010
20231019,122300,550049599,1101,1108,1108,1101,13653
20231019,122200,534999703,1108,1105,1108,1105,1741
20231019,122100,533075865,1108,1108,1108,1108,901
20231019,122000,532077557,1108,1108,1108,1108,5
20231019,121900,532072017,1108,1108,1108,1108,100
20231019,121800,531961217,1108,1108,1108,1108,0
20231019,121700,531961217,1108,1108,1108,1108,0
20231019,121600,531961217,1108,1108,1108,1108,10
20231019,121500,531950137,1103,1105,1105,1103,124
20231019,121400,531813355,1105,1107,1107,1102,6840
20231019,121300,524273622,1109,1109,1109,1109,5
20231019,121200,524268077,1109,1109,1109,1105,202
20231019,121100,524044459,1109,1103,1109,1103,1740
20231019,121000,522125179,1109,1109,1109,1109,0
20231019,120900,522125179,1109,1109,1109,1109,0
20231019,120800,522125179,1109,1109,1109,1109,10
20231019,120700,522114089,1102,1102,1102,1102,0
20231019,120600,522114089,1102,1103,1103,1102,737
20231019,120500,521301836,1103,1107,1107,1103,38748
20231019,120400,478517825,1106,1106,1106,1106,1085
20231019,120300,477317815,1106,1107,1107,1106,11
20231019,120200,477305644,1107,1107,1107,1107,0
20231019,120100,477305644,1107,1107,1107,1107,0
20231019,120000,477305644,1107,1107,1107,1107,10
20231019,115900,477294574,1111,1110,1111,1110,40
20231019,115800,477250154,1110,1110,1110,1110,30
20231019,115700,477216854,1106,1107,1107,1106,11
20231019,115600,477204678,1110,1108,1110,1106,1021
20231019,115500,476073392,1106,1108,1108,1106,99
20231019,115400,475963720,1108,1108,1108,1108,5322
20231019,115300,470066944,1108,1108,1108,1108,400
20231019,115200,469623744,1106,1106,1106,1106,0
20231019,115100,469623744,1106,1106,1106,1106,0
20231019,115000,469623744,1106,1106,1106,1106,0
20231019,114900,469623744,1106,1106,1106,1106,0
20231019,114800,469623744,1106,1106,1108,1106,270
20231019,114700,469325102,1106,1107,1107,1106,6323
20231019,114600,462330164,1108,1108,1108,1108,0
20231019,114500,462330164,1108,1107,1108,1106,226
20231019,114400,462080054,1108,1107,1108,1107,5379
20231019,114300,456125500,1108,1107,1108,1107,378
20231019,114200,455707052,1108,1108,1108,1107,4050
20231019,114100,451220023,1108,1109,1109,1108,2215
20231019,114000,448764796,1108,1108,1108,1108,79
20231019,113900,448677264,1108,1109,1109,1108,112
20231019,113800,448553156,1108,1109,1109,1108,475
20231019,113700,448026437,1109,1110,1110,1109,658
20231019,113600,447296595,1110,1110,1110,1110,906
20231019,113500,446290935,1110,1110,1111,1110,11226
20231019,113400,433830074,1111,1111,1111,1111,13
20231019,113300,433815631,1111,1111,1111,1111,19
20231019,113200,433794522,1110,1112,1113,1110,7415
20231019,113100,425555479,1112,1112,1112,1112,1448
20231019,113000,423945303,1111,1111,1111,1111,50
20231019,112900,423889753,1111,1111,1111,1111,0
20231019,112800,423889753,1111,1111,1111,1111,559
20231019,112700,423268704,1110,1112,1112,1110,23972
20231019,112600,396623861,1113,1113,1113,1113,346
20231019,112500,396238763,1112,1115,1115,1112,16
20231019,112400,396220956,1112,1113,1113,1112,260
20231019,112300,395931736,1113,1112,1113,1112,1267
20231019,112200,394522632,1112,1112,1112,1112,1003
20231019,112100,393407296,1115,1113,1115,1112,13083
20231019,112000,378850765,1115,1114,1115,1114,28
20231019,111900,378819552,1113,1113,1113,1113,0
20231019,111800,378819552,1113,1113,1113,1113,40
20231019,111700,378775032,1113,1113,1113,1113,0
20231019,111600,378775032,1113,1113,1113,1113,1400
20231019,111500,377216832,1113,1114,1114,1113,2700
20231019,111400,374211672,1113,1113,1113,1113,0
20231019,111300,374211672,1113,1116,1116,1113,126
20231019,111200,374071404,1116,1116,1116,1116,0
20231019,111100,374071404,1116,1116,1116,1116,188
20231019,111000,373861596,1113,1113,1113,1113,0
20231019,110900,373861596,1113,1113,1113,1113,0
20231019,110800,373861596,1113,1113,1113,1113,1726
20231019,110700,371940558,1113,1113,1113,1113,0
20231019,110600,371940558,1113,1113,1113,1113,0
20231019,110500,371940558,1113,1113,1113,1113,0
20231019,110400,371940558,1113,1113,1113,1113,0
20231019,110300,371940558,1113,1113,1113,1113,1
20231019,110200,371939445,1112,1112,1112,1112,0
20231019,110100,371939445,1112,1112,1112,1112,0
20231019,110000,371939445,1112,1112,1112,1112,7820
20231019,105900,363243605,1116,1117,1117,1116,29
20231019,105800,363211213,1117,1117,1117,1117,800
20231019,105700,362317613,1116,1112,1116,1112,506
20231019,105600,361752937,1116,1112,1116,1112,210
20231019,105500,361519377,1112,1113,1113,1112,1000
20231019,105400,360407375,1117,1117,1117,1117,13
20231019,105300,360392854,1112,1112,1112,1112,646
20231019,105200,359674502,1112,1114,1115,1112,9486
20231019,105100,349113635,1118,1118,1118,1118,0
20231019,105000,349113635,1118,1118,1118,1118,205
20231019,104900,348884445,1119,1119,1119,1119,0
20231019,104800,348884445,1119,1119,1119,1119,0
20231019,104700,348884445,1119,1118,1119,1118,3000
20231019,104600,345527590,1119,1119,1119,1119,104
20231019,104500,345411214,1120,1120,1120,1120,0
20231019,104400,345411214,1120,1120,1120,1120,0
20231019,104300,345411214,1120,1120,1120,1120,0
20231019,104200,345411214,1120,1120,1120,1120,53
20231019,104100,345351854,1120,1120,1120,1120,1
20231019,104000,345350734,1112,1115,1115,1112,4160
20231019,103900,340717253,1115,1116,1116,1115,5513
20231019,103800,334564971,1120,1120,1120,1120,52
20231019,103700,334506731,1124,1121,1124,1116,11304
20231019,103600,321846285,1124,1124,1124,1124,10
20231019,103500,321835045,1124,1124,1124,1124,0
20231019,103400,321835045,1124,1124,1124,1124,1
20231019,103300,321833921,1121,1122,1122,1121,49
20231019,103200,321778972,1124,1124,1124,1124,5
20231019,103100,321773352,1124,1124,1124,1124,9
20231019,103000,321763236,1124,1124,1124,1124,4
20231019,102900,321758740,1124,1125,1125,1124,4251
20231019,102800,316976366,1126,1124,1126,1124,565
20231019,102700,316341070,1124,1125,1125,1124,249
20231019,102600,316061159,1125,1124,1125,1123,1242
20231019,102500,314665082,1124,1124,1124,1124,30
20231019,102400,314631362,1124,1122,1124,1122,296
20231019,102300,314299103,1121,1120,1121,1120,864
20231019,102200,313330839,1119,1120,1120,1116,201
20231019,102100,313106114,1120,1120,1120,1120,37
20231019,102000,313064674,1120,1120,1120,1120,202
20231019,101900,312838434,1121,1115,1121,1115,11218
20231019,101800,300305301,1115,1115,1115,1115,8
20231019,101700,300296381,1115,1115,1115,1115,2
20231019,101600,300294151,1115,1113,1115,1113,1076
20231019,101500,299096561,1115,1114,1115,1113,561
20231019,101400,298472145,1115,1115,1115,1115,11
20231019,101300,298459880,1115,1115,1115,1115,1
20231019,101200,298458765,1115,1117,1117,1115,5245
20231019,101100,292609678,1116,1116,1116,1116,100
20231019,101000,292498078,1115,1115,1115,1115,30
20231019,100900,292464628,1119,1115,1119,1115,985
20231019,100800,291365553,1119,1119,1119,1119,202
20231019,100700,291139515,1117,1117,1117,1115,3567
20231019,100600,287155452,1119,1118,1119,1118,350
20231019,100500,286764143,1115,1115,1115,1115,1
20231019,100400,286763028,1119,1116,1119,1115,204
20231019,100300,286535554,1119,1118,1119,1118,20
20231019,100200,286513190,1118,1118,1119,1118,143
20231019,100100,286353226,1119,1119,1119,1119,0
20231019,100000,286353226,1119,1119,1119,1119,528
20231019,095900,285762394,1119,1119,1119,1119,767
20231019,095800,284904121,1119,1115,1119,1113,1241
20231019,095700,283521066,1118,1118,1118,1118,37
20231019,095600,283479700,1119,1119,1119,1119,0
20231019,095500,283479700,1119,1118,1119,1118,1500
20231019,095400,281802347,1118,1117,1118,1115,840
20231019,095300,280864031,1115,1112,1117,1112,13526
20231019,095200,265805323,1113,1113,1113,1113,23
20231019,095100,265779724,1113,1112,1113,1111,1279
20231019,095000,264357489,1112,1112,1112,1112,1195
20231019,094900,263028649,1112,1112,1112,1112,123
20231019,094800,262891873,1112,1112,1112,1112,6
20231019,094700,262885201,1110,1109,1110,1106,6766
20231019,094600,255377691,1110,1109,1110,1109,19
20231019,094500,255356618,1109,1108,1110,1105,1451
20231019,094400,253751670,1110,1107,1110,1105,7735
20231019,094300,245197145,1109,1109,1109,1109,203
20231019,094200,244972018,1105,1107,1107,1105,7785
20231019,094100,236364204,1106,1108,1109,1106,20156
20231019,094000,214063198,1110,1110,1110,1110,0
20231019,093900,214063198,1110,1108,1110,1108,262
20231019,093800,213772547,1109,1110,1110,1109,739
20231019,093700,212952994,1109,1110,1110,1109,33
20231019,093600,212916393,1110,1110,1110,1109,12
20231019,093500,212903074,1110,1109,1110,1109,27
20231019,093400,212873115,1109,1108,1110,1108,1713
20231019,093300,210974642,1110,1109,1110,1108,4565
20231019,093200,205909610,1109,1109,1109,1109,95
20231019,093100,205804255,1106,1109,1109,1106,1266
20231019,093000,204403545,1109,1107,1109,1107,704
20231019,092900,203624011,1109,1109,1109,1106,117
20231019,092800,203494456,1109,1111,1111,1105,5793
20231019,092700,197083483,1111,1112,1112,1108,1461
20231019,092600,195462408,1113,1113,1113,1108,42
20231019,092500,195415763,1110,1113,1114,1107,2249
20231019,092400,192920113,1108,1113,1113,1108,83
20231019,092300,192827754,1113,1113,1113,1113,0
20231019,092200,192827754,1113,1106,1113,1106,444
20231019,092100,192334873,1113,1107,1113,1105,2461
20231019,092000,189613492,1113,1107,1113,1107,366
20231019,091900,189207952,1105,1106,1108,1105,11043
20231019,091800,176998927,1108,1112,1113,1108,3419
20231019,091700,173207134,1112,1112,1112,1106,120
20231019,091600,173073772,1106,1106,1106,1106,700
20231019,091500,172299572,1106,1112,1112,1106,279
20231019,091400,171990786,1112,1106,1113,1105,713
20231019,091300,171198775,1105,1114,1114,1105,4441
20231019,091200,166281441,1108,1108,1114,1108,1966
20231019,091100,164102866,1109,1108,1110,1103,5504
20231019,091000,158003174,1109,1106,1109,1106,145
20231019,090900,157842474,1103,1108,1108,1103,1428
20231019,090800,156261709,1108,1102,1108,1102,2760
20231019,090700,153219733,1102,1105,1105,1100,16647
20231019,090600,134872267,1106,1106,1109,1105,4746
20231019,090500,129624748,1105,1109,1109,1103,8392
20231019,090400,120343709,1109,1109,1110,1105,5814
20231019,090300,113902956,1109,1103,1110,1102,16815
20231019,090200,95348770,1104,1121,1121,1104,19897
20231019,090100,73277379,1121,1121,1121,1112,13175
20231019,090000,58599243,1114,1120,1125,1113,51970