KissMeData/006050/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,184400,131350297,1340,1340,1340,1340,2005
20231023,184300,131350297,1340,1340,1340,1340,0
20231023,184200,131350297,1340,1340,1340,1340,0
20231023,184100,131350297,1340,1340,1340,1340,0
20231023,184000,131350297,1340,1340,1340,1340,0
20231023,183900,131350297,1340,1340,1340,1340,0
20231023,183800,131350297,1340,1340,1340,1340,0
20231023,183700,131350297,1340,1340,1340,1340,0
20231023,183600,131350297,1340,1340,1340,1340,0
20231023,183500,131350297,1340,1340,1340,1340,0
20231023,183400,131350297,1340,1340,1340,1340,0
20231023,183300,131350297,1340,1340,1340,1340,0
20231023,183200,131350297,1340,1340,1340,1340,0
20231023,183100,131350297,1340,1340,1340,1340,0
20231023,183000,131350297,1340,1340,1340,1340,0
20231023,182900,131350297,1340,1340,1340,1340,0
20231023,182800,131350297,1340,1340,1340,1340,0
20231023,182700,131350297,1340,1340,1340,1340,0
20231023,182600,131350297,1340,1340,1340,1340,0
20231023,182500,131350297,1340,1340,1340,1340,0
20231023,182400,131350297,1340,1340,1340,1340,0
20231023,182300,131350297,1340,1340,1340,1340,0
20231023,182200,131350297,1340,1340,1340,1340,0
20231023,182100,131350297,1340,1340,1340,1340,0
20231023,182000,131350297,1340,1340,1340,1340,0
20231023,181900,131350297,1340,1340,1340,1340,0
20231023,181800,131350297,1340,1340,1340,1340,0
20231023,181700,131350297,1340,1340,1340,1340,0
20231023,181600,131350297,1340,1340,1340,1340,0
20231023,181500,131350297,1340,1340,1340,1340,0
20231023,181400,131350297,1340,1340,1340,1340,2005
20231023,181300,131350297,1340,1340,1340,1340,0
20231023,181200,131350297,1340,1340,1340,1340,0
20231023,181100,131350297,1340,1340,1340,1340,0
20231023,181000,131350297,1340,1340,1340,1340,0
20231023,180900,131350297,1340,1340,1340,1340,0
20231023,180800,131350297,1340,1340,1340,1340,0
20231023,180700,131350297,1340,1340,1340,1340,0
20231023,180600,131350297,1340,1340,1340,1340,0
20231023,180500,131350297,1340,1340,1340,1340,0
20231023,180400,131350297,1340,1340,1340,1340,0
20231023,180300,131350297,1340,1340,1340,1340,0
20231023,180200,131350297,1340,1340,1340,1340,0
20231023,180100,131350297,1340,1340,1340,1340,0
20231023,180000,131350297,1340,1340,1340,1340,0
20231023,175900,131350297,1340,1340,1340,1340,0
20231023,175800,131350297,1340,1340,1340,1340,0
20231023,175700,131350297,1340,1340,1340,1340,0
20231023,175600,131350297,1340,1340,1340,1340,0
20231023,175500,131350297,1340,1340,1340,1340,0
20231023,175400,131350297,1340,1340,1340,1340,0
20231023,175300,131350297,1340,1340,1340,1340,0
20231023,175200,131350297,1340,1340,1340,1340,0
20231023,175100,131350297,1340,1340,1340,1340,0
20231023,175000,131350297,1340,1340,1340,1340,0
20231023,174900,131350297,1340,1340,1340,1340,0
20231023,174800,131350297,1340,1340,1340,1340,0
20231023,174700,131350297,1340,1340,1340,1340,0
20231023,174600,131350297,1340,1340,1340,1340,0
20231023,174500,131350297,1340,1340,1340,1340,0
20231023,174400,131350297,1340,1340,1340,1340,2005
20231023,174300,131350297,1340,1340,1340,1340,0
20231023,174200,131350297,1340,1340,1340,1340,0
20231023,174100,131350297,1340,1340,1340,1340,0
20231023,174000,131350297,1340,1340,1340,1340,0
20231023,173900,131350297,1340,1340,1340,1340,0
20231023,173800,131350297,1340,1340,1340,1340,0
20231023,173700,131350297,1340,1340,1340,1340,0
20231023,173600,131350297,1340,1340,1340,1340,0
20231023,173500,131350297,1340,1340,1340,1340,0
20231023,173400,131350297,1340,1340,1340,1340,0
20231023,173300,131350297,1340,1340,1340,1340,0
20231023,173200,131350297,1340,1340,1340,1340,0
20231023,173100,131350297,1340,1340,1340,1340,0
20231023,173000,131350297,1340,1340,1340,1340,0
20231023,172900,131350297,1340,1340,1340,1340,0
20231023,172800,131350297,1340,1340,1340,1340,0
20231023,172700,131350297,1340,1340,1340,1340,0
20231023,172600,131350297,1340,1340,1340,1340,0
20231023,172500,131350297,1340,1340,1340,1340,0
20231023,172400,131350297,1340,1340,1340,1340,0
20231023,172300,131350297,1340,1340,1340,1340,0
20231023,172200,131350297,1340,1340,1340,1340,0
20231023,172100,131350297,1340,1340,1340,1340,0
20231023,172000,131350297,1340,1340,1340,1340,0
20231023,171900,131350297,1340,1340,1340,1340,0
20231023,171800,131350297,1340,1340,1340,1340,0
20231023,171700,131350297,1340,1340,1340,1340,0
20231023,171600,131350297,1340,1340,1340,1340,0
20231023,171500,131350297,1340,1340,1340,1340,0
20231023,171400,131350297,1340,1340,1340,1340,2005
20231023,171300,131350297,1340,1340,1340,1340,0
20231023,171200,131350297,1340,1340,1340,1340,0
20231023,171100,131350297,1340,1340,1340,1340,0
20231023,171000,131350297,1340,1340,1340,1340,0
20231023,170900,131350297,1340,1340,1340,1340,0
20231023,170800,131350297,1340,1340,1340,1340,0
20231023,170700,131350297,1340,1340,1340,1340,0
20231023,170600,131350297,1340,1340,1340,1340,0
20231023,170500,131350297,1340,1340,1340,1340,0
20231023,170400,131350297,1340,1340,1340,1340,0
20231023,170300,131350297,1340,1340,1340,1340,0
20231023,170200,131350297,1340,1340,1340,1340,0
20231023,170100,131350297,1340,1340,1340,1340,0
20231023,170000,131350297,1340,1340,1340,1340,0
20231023,165900,131350297,1340,1340,1340,1340,0
20231023,165800,131350297,1340,1340,1340,1340,0
20231023,165700,131350297,1340,1340,1340,1340,0
20231023,165600,131350297,1340,1340,1340,1340,0
20231023,165500,131350297,1340,1340,1340,1340,0
20231023,165400,131350297,1340,1340,1340,1340,0
20231023,165300,131350297,1340,1340,1340,1340,0
20231023,165200,131350297,1340,1340,1340,1340,0
20231023,165100,131350297,1340,1340,1340,1340,0
20231023,165000,131350297,1340,1340,1340,1340,0
20231023,164900,131350297,1340,1340,1340,1340,0
20231023,164800,131350297,1340,1340,1340,1340,0
20231023,164700,131350297,1340,1340,1340,1340,0
20231023,164600,131350297,1340,1340,1340,1340,0
20231023,164500,131350297,1340,1340,1340,1340,0
20231023,164400,131350297,1340,1340,1340,1340,2005
20231023,164300,131350297,1340,1340,1340,1340,0
20231023,164200,131350297,1340,1340,1340,1340,0
20231023,164100,131350297,1340,1340,1340,1340,0
20231023,164000,131350297,1340,1340,1340,1340,0
20231023,163900,131350297,1340,1340,1340,1340,0
20231023,163800,131350297,1340,1340,1340,1340,0
20231023,163700,131350297,1340,1340,1340,1340,0
20231023,163600,131350297,1340,1340,1340,1340,0
20231023,163500,131350297,1340,1340,1340,1340,0
20231023,163400,131350297,1340,1340,1340,1340,0
20231023,163300,131350297,1340,1340,1340,1340,0
20231023,163200,131350297,1340,1340,1340,1340,0
20231023,163100,131350297,1340,1340,1340,1340,0
20231023,163000,131350297,1340,1340,1340,1340,0
20231023,162900,131350297,1340,1340,1340,1340,0
20231023,162800,131350297,1340,1340,1340,1340,0
20231023,162700,131350297,1340,1340,1340,1340,0
20231023,162600,131350297,1340,1340,1340,1340,0
20231023,162500,131350297,1340,1340,1340,1340,0
20231023,162400,131350297,1340,1340,1340,1340,0
20231023,162300,131350297,1340,1340,1340,1340,0
20231023,162200,131350297,1340,1340,1340,1340,0
20231023,162100,131350297,1340,1340,1340,1340,0
20231023,162000,131350297,1340,1340,1340,1340,0
20231023,161900,131350297,1340,1340,1340,1340,0
20231023,161800,131350297,1340,1340,1340,1340,0
20231023,161700,131350297,1340,1340,1340,1340,0
20231023,161600,131350297,1340,1340,1340,1340,0
20231023,161500,131350297,1340,1340,1340,1340,0
20231023,161400,131350297,1340,1340,1340,1340,2005
20231023,161300,131350297,1340,1340,1340,1340,0
20231023,161200,131350297,1340,1340,1340,1340,0
20231023,161100,131350297,1340,1340,1340,1340,0
20231023,161000,131350297,1340,1340,1340,1340,0
20231023,160900,131350297,1340,1340,1340,1340,0
20231023,160800,131350297,1340,1340,1340,1340,0
20231023,160700,131350297,1340,1340,1340,1340,0
20231023,160600,131350297,1340,1340,1340,1340,0
20231023,160500,131350297,1340,1340,1340,1340,0
20231023,160400,131350297,1340,1340,1340,1340,0
20231023,160300,131350297,1340,1340,1340,1340,0
20231023,160200,131350297,1340,1340,1340,1340,0
20231023,160100,131350297,1340,1340,1340,1340,0
20231023,160000,131350297,1340,1340,1340,1340,0
20231023,155900,131350297,1340,1340,1340,1340,0
20231023,155800,131350297,1340,1340,1340,1340,0
20231023,155700,131350297,1340,1340,1340,1340,0
20231023,155600,131350297,1340,1340,1340,1340,0
20231023,155500,131350297,1340,1340,1340,1340,0
20231023,155400,131350297,1340,1340,1340,1340,0
20231023,155300,131350297,1340,1340,1340,1340,0
20231023,155200,131350297,1340,1340,1340,1340,0
20231023,155100,131350297,1340,1340,1340,1340,0
20231023,155000,131350297,1340,1340,1340,1340,0
20231023,154900,131350297,1340,1340,1340,1340,0
20231023,154800,131350297,1340,1340,1340,1340,0
20231023,154700,131350297,1340,1340,1340,1340,0
20231023,154600,131350297,1340,1340,1340,1340,0
20231023,154500,131350297,1340,1340,1340,1340,0
20231023,154400,131350297,1340,1340,1340,1340,2005
20231023,154300,131350297,1340,1340,1340,1340,0
20231023,154200,131350297,1340,1340,1340,1340,0
20231023,154100,131350297,1340,1340,1340,1340,0
20231023,154000,131350297,1340,1340,1340,1340,0
20231023,153900,131350297,1340,1340,1340,1340,0
20231023,153800,131350297,1340,1340,1340,1340,0
20231023,153700,131350297,1340,1340,1340,1340,0
20231023,153600,131350297,1340,1340,1340,1340,0
20231023,153500,131350297,1340,1340,1340,1340,0
20231023,153400,131350297,1340,1340,1340,1340,0
20231023,153300,131350297,1340,1340,1340,1340,0
20231023,153200,131350297,1340,1340,1340,1340,0
20231023,153100,131350297,1340,1340,1340,1340,0
20231023,153000,131350297,1340,1340,1340,1340,2005
20231023,152900,128663597,1340,1340,1340,1340,0
20231023,152800,128663597,1340,1340,1340,1340,0
20231023,152700,128663597,1340,1340,1340,1340,0
20231023,152600,128663597,1340,1340,1340,1340,0
20231023,152500,128663597,1340,1340,1340,1340,0
20231023,152400,128663597,1340,1340,1340,1340,0
20231023,152300,128663597,1340,1340,1340,1340,0
20231023,152200,128663597,1340,1340,1340,1340,0
20231023,152100,128663597,1340,1340,1340,1340,0
20231023,152000,128663597,1340,1340,1340,1340,0
20231023,151900,128663597,1340,1340,1340,1331,407
20231023,151800,128118621,1340,1340,1340,1340,0
20231023,151700,128118621,1340,1333,1340,1332,1005
20231023,151600,126778937,1340,1340,1340,1340,0
20231023,151500,126778937,1340,1337,1340,1337,15
20231023,151400,126758879,1337,1337,1337,1337,302
20231023,151300,126355105,1337,1337,1337,1337,39
20231023,151200,126302962,1337,1337,1337,1337,1
20231023,151100,126301625,1337,1336,1337,1336,256
20231023,151000,125959607,1336,1336,1336,1336,1
20231023,150900,125958271,1336,1336,1336,1336,3
20231023,150800,125954263,1336,1336,1336,1336,2
20231023,150700,125951591,1336,1336,1336,1336,1
20231023,150600,125950255,1331,1335,1335,1331,1090
20231023,150500,124499226,1336,1336,1336,1336,104
20231023,150400,124360282,1336,1336,1336,1336,1
20231023,150300,124358946,1336,1336,1336,1336,101
20231023,150200,124224010,1336,1336,1336,1336,6
20231023,150100,124215994,1336,1336,1336,1336,7
20231023,150000,124206642,1335,1333,1335,1333,10
20231023,145900,124193302,1335,1333,1335,1333,22
20231023,145800,124163954,1335,1336,1336,1333,115
20231023,145700,124010362,1336,1333,1336,1333,205
20231023,145600,123736498,1333,1334,1334,1333,39
20231023,145500,123684473,1336,1336,1336,1336,1
20231023,145400,123683137,1333,1333,1333,1333,0
20231023,145300,123683137,1333,1333,1333,1333,0
20231023,145200,123683137,1333,1333,1333,1333,5
20231023,145100,123676472,1337,1334,1337,1334,4
20231023,145000,123671133,1334,1332,1335,1332,20
20231023,144900,123644484,1336,1336,1336,1336,200
20231023,144800,123377284,1337,1337,1337,1337,0
20231023,144700,123377284,1337,1337,1337,1337,0
20231023,144600,123377284,1337,1335,1337,1335,190
20231023,144500,123123630,1335,1335,1335,1335,0
20231023,144400,123123630,1335,1335,1335,1335,3
20231023,144300,123119625,1334,1334,1334,1334,0
20231023,144200,123119625,1334,1334,1334,1334,204
20231023,144100,122847489,1334,1334,1334,1334,802
20231023,144000,121777621,1334,1332,1335,1331,70
20231023,143900,121684304,1335,1335,1335,1335,0
20231023,143800,121684304,1335,1335,1335,1335,2
20231023,143700,121681634,1331,1331,1331,1331,10
20231023,143600,121668324,1331,1332,1332,1331,10
20231023,143500,121655008,1337,1337,1337,1337,0
20231023,143400,121655008,1337,1334,1337,1334,3
20231023,143300,121651002,1330,1330,1330,1330,0
20231023,143200,121651002,1330,1333,1333,1330,6000
20231023,143100,113666842,1333,1335,1335,1333,6228
20231023,143000,105357279,1335,1336,1336,1335,16
20231023,142900,105335911,1337,1337,1337,1337,3
20231023,142800,105331900,1335,1335,1335,1335,0
20231023,142700,105331900,1335,1335,1335,1335,0
20231023,142600,105331900,1335,1335,1335,1335,0
20231023,142500,105331900,1335,1335,1335,1335,0
20231023,142400,105331900,1335,1335,1335,1335,0
20231023,142300,105331900,1335,1335,1335,1335,0
20231023,142200,105331900,1335,1337,1337,1335,2
20231023,142100,105329228,1336,1335,1336,1335,2
20231023,142000,105326557,1335,1335,1335,1335,31
20231023,141900,105285172,1335,1335,1335,1335,0
20231023,141800,105285172,1335,1335,1335,1335,0
20231023,141700,105285172,1335,1335,1335,1335,5
20231023,141600,105278497,1335,1335,1335,1335,4
20231023,141500,105273157,1335,1337,1337,1335,130
20231023,141400,105099355,1340,1340,1340,1340,0
20231023,141300,105099355,1340,1340,1340,1340,0
20231023,141200,105099355,1340,1340,1340,1340,0
20231023,141100,105099355,1340,1340,1340,1340,1
20231023,141000,105098015,1337,1338,1338,1337,16
20231023,140900,105076614,1338,1338,1338,1338,1
20231023,140800,105075276,1340,1337,1340,1337,23
20231023,140700,105044522,1340,1338,1340,1338,5
20231023,140600,105037830,1338,1334,1338,1333,613
20231023,140500,104220101,1334,1335,1335,1334,105
20231023,140400,104079929,1340,1340,1340,1340,0
20231023,140300,104079929,1340,1340,1340,1340,0
20231023,140200,104079929,1340,1338,1340,1338,350
20231023,140100,103610959,1340,1340,1340,1340,85
20231023,140000,103497059,1340,1337,1340,1334,31
20231023,135900,103455688,1340,1340,1340,1340,1
20231023,135800,103454348,1340,1340,1340,1340,0
20231023,135700,103454348,1340,1340,1340,1340,0
20231023,135600,103454348,1340,1340,1340,1340,0
20231023,135500,103454348,1340,1340,1340,1340,0
20231023,135400,103454348,1340,1340,1340,1340,0
20231023,135300,103454348,1340,1340,1340,1340,1
20231023,135200,103453008,1340,1340,1340,1340,1
20231023,135100,103451668,1340,1340,1340,1340,1
20231023,135000,103450328,1340,1334,1340,1334,17
20231023,134900,103427644,1340,1340,1340,1340,2
20231023,134800,103424964,1334,1335,1335,1334,48
20231023,134700,103360911,1341,1341,1341,1341,0
20231023,134600,103360911,1341,1341,1341,1341,0
20231023,134500,103360911,1341,1341,1341,1341,0
20231023,134400,103360911,1341,1341,1341,1341,0
20231023,134300,103360911,1341,1341,1341,1341,1
20231023,134200,103359570,1341,1341,1341,1335,1757
20231023,134100,101010981,1341,1341,1341,1339,417
20231023,134000,100451989,1342,1341,1343,1341,34
20231023,133900,100406392,1343,1343,1343,1343,1
20231023,133800,100405049,1341,1341,1341,1341,0
20231023,133700,100405049,1341,1343,1343,1341,493
20231023,133600,99742958,1343,1343,1343,1343,18
20231023,133500,99718784,1343,1343,1343,1343,493
20231023,133400,99056685,1343,1343,1343,1343,1
20231023,133300,99055342,1343,1343,1343,1343,0
20231023,133200,99055342,1343,1343,1343,1343,1
20231023,133100,99053999,1342,1343,1343,1342,468
20231023,133000,98425642,1344,1343,1344,1343,17
20231023,132900,98402810,1344,1344,1344,1344,0
20231023,132800,98402810,1344,1344,1344,1344,0
20231023,132700,98402810,1344,1344,1344,1344,0
20231023,132600,98402810,1344,1344,1344,1344,0
20231023,132500,98402810,1344,1344,1344,1344,0
20231023,132400,98402810,1344,1344,1344,1344,0
20231023,132300,98402810,1344,1344,1344,1344,1
20231023,132200,98401466,1343,1343,1343,1343,0
20231023,132100,98401466,1343,1343,1343,1343,0
20231023,132000,98401466,1343,1343,1343,1343,31
20231023,131900,98359833,1344,1344,1344,1344,50
20231023,131800,98292633,1344,1344,1344,1344,0
20231023,131700,98292633,1344,1344,1344,1344,0
20231023,131600,98292633,1344,1344,1344,1344,2
20231023,131500,98289945,1344,1344,1344,1344,0
20231023,131400,98289945,1344,1344,1344,1344,0
20231023,131300,98289945,1344,1344,1344,1344,0
20231023,131200,98289945,1344,1344,1344,1344,6
20231023,131100,98281881,1344,1344,1344,1344,1
20231023,131000,98280537,1343,1343,1343,1343,151
20231023,130900,98077744,1343,1343,1343,1343,19
20231023,130800,98052227,1345,1345,1345,1345,0
20231023,130700,98052227,1345,1345,1345,1345,2
20231023,130600,98049537,1344,1344,1344,1344,117
20231023,130500,97892289,1345,1347,1347,1345,6114
20231023,130400,89667421,1348,1348,1348,1348,0
20231023,130300,89667421,1348,1348,1348,1348,0
20231023,130200,89667421,1348,1347,1348,1347,314
20231023,130100,89244459,1347,1347,1347,1347,0
20231023,130000,89244459,1347,1347,1347,1347,31
20231023,125900,89202702,1348,1348,1348,1348,5
20231023,125800,89195962,1348,1348,1348,1348,10
20231023,125700,89182482,1348,1348,1348,1348,416
20231023,125600,88621714,1349,1350,1350,1349,1620
20231023,125500,86435775,1350,1350,1350,1350,1022
20231023,125400,85056075,1354,1354,1354,1354,0
20231023,125300,85056075,1354,1354,1354,1354,35
20231023,125200,85008685,1354,1354,1354,1354,1
20231023,125100,85007331,1354,1354,1354,1354,0
20231023,125000,85007331,1354,1350,1354,1350,18
20231023,124900,84983027,1350,1350,1350,1350,0
20231023,124800,84983027,1350,1350,1350,1350,0
20231023,124700,84983027,1350,1350,1350,1350,0
20231023,124600,84983027,1350,1350,1350,1350,0
20231023,124500,84983027,1350,1350,1350,1350,892
20231023,124400,83778827,1350,1350,1350,1350,0
20231023,124300,83778827,1350,1350,1350,1350,0
20231023,124200,83778827,1350,1350,1350,1350,0
20231023,124100,83778827,1350,1350,1350,1350,0
20231023,124000,83778827,1350,1350,1350,1350,1607
20231023,123900,81609377,1355,1355,1355,1355,0
20231023,123800,81609377,1355,1355,1355,1355,1
20231023,123700,81608022,1355,1355,1355,1355,0
20231023,123600,81608022,1355,1355,1355,1355,0
20231023,123500,81608022,1355,1354,1355,1354,20
20231023,123400,81580923,1350,1350,1350,1350,0
20231023,123300,81580923,1350,1350,1350,1350,1
20231023,123200,81579573,1349,1349,1349,1349,0
20231023,123100,81579573,1349,1349,1349,1349,0
20231023,123000,81579573,1349,1349,1349,1349,17
20231023,122900,81556640,1354,1354,1354,1354,0
20231023,122800,81556640,1354,1354,1354,1354,0
20231023,122700,81556640,1354,1354,1354,1354,0
20231023,122600,81556640,1354,1354,1354,1354,0
20231023,122500,81556640,1354,1354,1354,1354,0
20231023,122400,81556640,1354,1354,1354,1354,0
20231023,122300,81556640,1354,1354,1354,1354,0
20231023,122200,81556640,1354,1354,1354,1354,0
20231023,122100,81556640,1354,1354,1354,1354,1
20231023,122000,81555286,1349,1349,1349,1349,31
20231023,121900,81513467,1356,1356,1356,1356,0
20231023,121800,81513467,1356,1356,1356,1356,0
20231023,121700,81513467,1356,1356,1356,1356,0
20231023,121600,81513467,1356,1356,1356,1356,0
20231023,121500,81513467,1356,1356,1356,1356,1
20231023,121400,81512111,1356,1356,1356,1356,0
20231023,121300,81512111,1356,1356,1356,1356,0
20231023,121200,81512111,1356,1356,1356,1356,0
20231023,121100,81512111,1356,1356,1356,1356,1
20231023,121000,81510755,1349,1349,1349,1349,17
20231023,120900,81487822,1355,1355,1355,1355,0
20231023,120800,81487822,1355,1355,1355,1355,80
20231023,120700,81379422,1355,1355,1355,1355,0
20231023,120600,81379422,1355,1355,1355,1355,0
20231023,120500,81379422,1355,1355,1355,1355,0
20231023,120400,81379422,1355,1355,1355,1355,2
20231023,120300,81376712,1354,1354,1354,1354,1
20231023,120200,81375358,1349,1349,1349,1349,0
20231023,120100,81375358,1349,1349,1349,1349,0
20231023,120000,81375358,1349,1349,1349,1349,31
20231023,115900,81333539,1357,1357,1357,1357,0
20231023,115800,81333539,1357,1357,1357,1357,0
20231023,115700,81333539,1357,1357,1357,1357,0
20231023,115600,81333539,1357,1357,1357,1357,0
20231023,115500,81333539,1357,1357,1357,1357,0
20231023,115400,81333539,1357,1357,1357,1357,0
20231023,115300,81333539,1357,1357,1357,1357,0
20231023,115200,81333539,1357,1357,1357,1357,1
20231023,115100,81332182,1349,1349,1349,1349,0
20231023,115000,81332182,1349,1349,1349,1349,17
20231023,114900,81309249,1357,1357,1357,1357,0
20231023,114800,81309249,1357,1357,1357,1357,0
20231023,114700,81309249,1357,1357,1357,1357,1
20231023,114600,81307892,1349,1349,1349,1349,14
20231023,114500,81289006,1359,1359,1359,1359,0
20231023,114400,81289006,1359,1359,1359,1359,9
20231023,114300,81276775,1359,1358,1359,1358,849
20231023,114200,80123832,1358,1358,1358,1358,0
20231023,114100,80123832,1358,1358,1358,1358,100
20231023,114000,79988032,1348,1348,1348,1348,31
20231023,113900,79946244,1358,1358,1358,1358,0
20231023,113800,79946244,1358,1358,1358,1358,0
20231023,113700,79946244,1358,1358,1358,1358,0
20231023,113600,79946244,1358,1358,1358,1358,1
20231023,113500,79944886,1348,1349,1349,1348,21
20231023,113400,79916565,1358,1358,1358,1358,0
20231023,113300,79916565,1358,1358,1358,1358,0
20231023,113200,79916565,1358,1358,1358,1358,0
20231023,113100,79916565,1358,1358,1358,1358,1
20231023,113000,79915207,1349,1349,1349,1349,17
20231023,112900,79892274,1359,1359,1359,1359,1
20231023,112800,79890915,1358,1358,1358,1358,100
20231023,112700,79755115,1358,1358,1358,1358,1
20231023,112600,79753757,1357,1357,1357,1357,1000
20231023,112500,78396757,1357,1349,1357,1348,36
20231023,112400,78348200,1359,1359,1359,1359,0
20231023,112300,78348200,1359,1359,1359,1359,0
20231023,112200,78348200,1359,1359,1359,1359,0
20231023,112100,78348200,1359,1359,1359,1359,0
20231023,112000,78348200,1359,1349,1359,1349,32
20231023,111900,78305022,1360,1360,1360,1360,0
20231023,111800,78305022,1360,1360,1360,1360,0
20231023,111700,78305022,1360,1360,1360,1360,0
20231023,111600,78305022,1360,1360,1360,1360,0
20231023,111500,78305022,1360,1360,1360,1360,0
20231023,111400,78305022,1360,1360,1360,1360,0
20231023,111300,78305022,1360,1360,1360,1360,1
20231023,111200,78303662,1359,1359,1359,1359,3
20231023,111100,78299585,1359,1359,1359,1359,0
20231023,111000,78299585,1359,1357,1359,1356,118
20231023,110900,78139557,1360,1360,1360,1360,1
20231023,110800,78138197,1360,1360,1360,1360,0
20231023,110700,78138197,1360,1360,1360,1360,0
20231023,110600,78138197,1360,1360,1360,1360,1
20231023,110500,78136837,1356,1356,1356,1356,6
20231023,110400,78128701,1356,1360,1360,1356,495
20231023,110300,77457463,1357,1357,1357,1357,300
20231023,110200,77050363,1361,1361,1361,1361,0
20231023,110100,77050363,1361,1361,1361,1361,1
20231023,110000,77049002,1361,1356,1361,1356,33
20231023,105900,77004244,1361,1361,1361,1361,0
20231023,105800,77004244,1361,1360,1361,1360,829
20231023,105700,75876504,1360,1358,1360,1358,2000
20231023,105600,73158321,1357,1357,1357,1357,48
20231023,105500,73093185,1357,1357,1357,1357,1
20231023,105400,73091828,1357,1357,1357,1357,1
20231023,105300,73090471,1356,1355,1356,1355,225
20231023,105200,72785583,1355,1354,1355,1353,24099
20231023,105100,40131939,1354,1354,1354,1354,0
20231023,105000,40131939,1354,1348,1354,1347,18
20231023,104900,40107685,1355,1355,1355,1355,0
20231023,104800,40107685,1355,1355,1355,1355,0
20231023,104700,40107685,1355,1355,1355,1355,0
20231023,104600,40107685,1355,1355,1355,1355,0
20231023,104500,40107685,1355,1355,1355,1355,0
20231023,104400,40107685,1355,1355,1355,1355,0
20231023,104300,40107685,1355,1355,1355,1355,70
20231023,104200,40012835,1355,1355,1355,1355,0
20231023,104100,40012835,1355,1348,1355,1347,371
20231023,104000,39513081,1347,1347,1347,1347,31
20231023,103900,39471324,1355,1355,1355,1355,0
20231023,103800,39471324,1355,1355,1355,1355,0
20231023,103700,39471324,1355,1355,1355,1355,0
20231023,103600,39471324,1355,1355,1355,1355,0
20231023,103500,39471324,1355,1355,1355,1355,0
20231023,103400,39471324,1355,1355,1355,1355,0
20231023,103300,39471324,1355,1355,1355,1355,2
20231023,103200,39468614,1355,1355,1355,1355,1
20231023,103100,39467259,1347,1347,1347,1347,0
20231023,103000,39467259,1347,1347,1347,1347,17
20231023,102900,39444360,1355,1355,1355,1355,0
20231023,102800,39444360,1355,1355,1355,1355,1
20231023,102700,39443005,1355,1355,1355,1355,0
20231023,102600,39443005,1355,1355,1355,1355,0
20231023,102500,39443005,1355,1355,1355,1355,0
20231023,102400,39443005,1355,1355,1355,1355,0
20231023,102300,39443005,1355,1353,1355,1353,101
20231023,102200,39306350,1355,1352,1355,1352,13312
20231023,102100,21297110,1352,1355,1355,1352,552
20231023,102000,20550803,1355,1347,1355,1347,183
20231023,101900,20303539,1352,1352,1352,1352,1
20231023,101800,20302187,1352,1353,1353,1352,9
20231023,101700,20290018,1352,1352,1352,1352,2
20231023,101600,20287314,1347,1347,1347,1347,0
20231023,101500,20287314,1347,1347,1347,1347,21
20231023,101400,20259027,1347,1347,1347,1347,0
20231023,101300,20259027,1347,1347,1347,1347,0
20231023,101200,20259027,1347,1347,1347,1347,377
20231023,101100,19751208,1353,1353,1353,1353,1
20231023,101000,19749855,1347,1347,1354,1347,104
20231023,100900,19609760,1354,1354,1354,1354,0
20231023,100800,19609760,1354,1354,1354,1354,0
20231023,100700,19609760,1354,1352,1354,1352,2
20231023,100600,19607054,1353,1353,1353,1353,0
20231023,100500,19607054,1353,1347,1353,1346,37
20231023,100400,19557235,1353,1353,1353,1353,0
20231023,100300,19557235,1353,1353,1353,1353,0
20231023,100200,19557235,1353,1351,1353,1351,2
20231023,100100,19554531,1353,1353,1353,1353,0
20231023,100000,19554531,1353,1346,1353,1346,32
20231023,095900,19511452,1353,1346,1353,1346,212
20231023,095800,19226093,1346,1346,1346,1346,0
20231023,095700,19226093,1346,1346,1346,1346,53
20231023,095600,19154755,1355,1355,1355,1355,0
20231023,095500,19154755,1355,1355,1355,1355,0
20231023,095400,19154755,1355,1355,1355,1355,0
20231023,095300,19154755,1355,1355,1355,1355,0
20231023,095200,19154755,1355,1355,1355,1355,1
20231023,095100,19153400,1355,1355,1355,1355,4
20231023,095000,19147980,1355,1347,1355,1345,19
20231023,094900,19122388,1359,1359,1359,1359,0
20231023,094800,19122388,1359,1359,1359,1359,0
20231023,094700,19122388,1359,1359,1359,1359,0
20231023,094600,19122388,1359,1359,1359,1359,1
20231023,094500,19121029,1356,1356,1356,1356,0
20231023,094400,19121029,1356,1356,1356,1356,0
20231023,094300,19121029,1356,1356,1356,1356,0
20231023,094200,19121029,1356,1356,1356,1356,3
20231023,094100,19116961,1355,1355,1355,1355,150
20231023,094000,18913711,1355,1344,1355,1343,42
20231023,093900,18857173,1355,1355,1355,1355,2
20231023,093800,18854463,1354,1354,1354,1354,2
20231023,093700,18851755,1354,1354,1354,1354,97
20231023,093600,18720417,1354,1353,1354,1353,10
20231023,093500,18706878,1342,1342,1342,1342,0
20231023,093400,18706878,1342,1342,1342,1342,14
20231023,093300,18688090,1353,1353,1353,1353,11
20231023,093200,18673207,1341,1341,1341,1341,0
20231023,093100,18673207,1341,1352,1353,1341,4
20231023,093000,18667820,1352,1341,1352,1341,18
20231023,092900,18643671,1352,1352,1352,1352,0
20231023,092800,18643671,1352,1352,1352,1352,7
20231023,092700,18634207,1352,1352,1352,1352,1
20231023,092600,18632855,1354,1354,1354,1354,0
20231023,092500,18632855,1354,1354,1354,1354,0
20231023,092400,18632855,1354,1354,1354,1354,0
20231023,092300,18632855,1354,1343,1354,1335,1849
20231023,092200,16161947,1355,1354,1355,1354,103
20231023,092100,16022484,1354,1344,1354,1344,1025
20231023,092000,14644865,1353,1344,1353,1344,34
20231023,091900,14599142,1354,1354,1354,1354,1
20231023,091800,14597788,1344,1354,1354,1344,9
20231023,091700,14585622,1354,1354,1354,1346,1205
20231023,091600,12962267,1348,1354,1354,1347,1334
20231023,091500,11163568,1354,1350,1354,1344,2178
20231023,091400,8235706,1354,1352,1354,1352,699
20231023,091300,7290238,1352,1350,1352,1347,233
20231023,091200,6975316,1352,1352,1352,1352,1
20231023,091100,6973964,1352,1350,1352,1350,11
20231023,091000,6959112,1354,1354,1354,1354,0
20231023,090900,6959112,1354,1354,1354,1354,2
20231023,090800,6956404,1354,1353,1354,1353,6
20231023,090700,6948284,1353,1353,1353,1353,1
20231023,090600,6946931,1353,1344,1353,1344,2618
20231023,090500,3427712,1344,1344,1344,1335,156
20231023,090400,3218676,1353,1353,1353,1353,4
20231023,090300,3213264,1353,1353,1353,1353,4
20231023,090200,3207852,1353,1353,1359,1353,620
20231023,090100,2368983,1353,1350,1353,1350,3
20231023,090000,2364927,1337,1335,1337,1335,1771