KissMeData/187660/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,200900,92985188,1762,1762,1762,1762,2000
20231023,200800,92985188,1762,1762,1762,1762,0
20231023,200700,92985188,1762,1762,1762,1762,0
20231023,200600,92985188,1762,1762,1762,1762,0
20231023,200500,92985188,1762,1762,1762,1762,0
20231023,200400,92985188,1762,1762,1762,1762,0
20231023,200300,92985188,1762,1762,1762,1762,0
20231023,200200,92985188,1762,1762,1762,1762,0
20231023,200100,92985188,1762,1762,1762,1762,0
20231023,200000,92985188,1762,1762,1762,1762,0
20231023,195900,92985188,1762,1762,1762,1762,0
20231023,195800,92985188,1762,1762,1762,1762,0
20231023,195700,92985188,1762,1762,1762,1762,0
20231023,195600,92985188,1762,1762,1762,1762,0
20231023,195500,92985188,1762,1762,1762,1762,0
20231023,195400,92985188,1762,1762,1762,1762,0
20231023,195300,92985188,1762,1762,1762,1762,0
20231023,195200,92985188,1762,1762,1762,1762,0
20231023,195100,92985188,1762,1762,1762,1762,0
20231023,195000,92985188,1762,1762,1762,1762,0
20231023,194900,92985188,1762,1762,1762,1762,0
20231023,194800,92985188,1762,1762,1762,1762,0
20231023,194700,92985188,1762,1762,1762,1762,0
20231023,194600,92985188,1762,1762,1762,1762,0
20231023,194500,92985188,1762,1762,1762,1762,0
20231023,194400,92985188,1762,1762,1762,1762,0
20231023,194300,92985188,1762,1762,1762,1762,0
20231023,194200,92985188,1762,1762,1762,1762,0
20231023,194100,92985188,1762,1762,1762,1762,0
20231023,194000,92985188,1762,1762,1762,1762,0
20231023,193900,92985188,1762,1762,1762,1762,2000
20231023,193800,92985188,1762,1762,1762,1762,0
20231023,193700,92985188,1762,1762,1762,1762,0
20231023,193600,92985188,1762,1762,1762,1762,0
20231023,193500,92985188,1762,1762,1762,1762,0
20231023,193400,92985188,1762,1762,1762,1762,0
20231023,193300,92985188,1762,1762,1762,1762,0
20231023,193200,92985188,1762,1762,1762,1762,0
20231023,193100,92985188,1762,1762,1762,1762,0
20231023,193000,92985188,1762,1762,1762,1762,0
20231023,192900,92985188,1762,1762,1762,1762,0
20231023,192800,92985188,1762,1762,1762,1762,0
20231023,192700,92985188,1762,1762,1762,1762,0
20231023,192600,92985188,1762,1762,1762,1762,0
20231023,192500,92985188,1762,1762,1762,1762,0
20231023,192400,92985188,1762,1762,1762,1762,0
20231023,192300,92985188,1762,1762,1762,1762,0
20231023,192200,92985188,1762,1762,1762,1762,0
20231023,192100,92985188,1762,1762,1762,1762,0
20231023,192000,92985188,1762,1762,1762,1762,0
20231023,191900,92985188,1762,1762,1762,1762,0
20231023,191800,92985188,1762,1762,1762,1762,0
20231023,191700,92985188,1762,1762,1762,1762,0
20231023,191600,92985188,1762,1762,1762,1762,0
20231023,191500,92985188,1762,1762,1762,1762,0
20231023,191400,92985188,1762,1762,1762,1762,0
20231023,191300,92985188,1762,1762,1762,1762,0
20231023,191200,92985188,1762,1762,1762,1762,0
20231023,191100,92985188,1762,1762,1762,1762,0
20231023,191000,92985188,1762,1762,1762,1762,0
20231023,190900,92985188,1762,1762,1762,1762,2000
20231023,190800,92985188,1762,1762,1762,1762,0
20231023,190700,92985188,1762,1762,1762,1762,0
20231023,190600,92985188,1762,1762,1762,1762,0
20231023,190500,92985188,1762,1762,1762,1762,0
20231023,190400,92985188,1762,1762,1762,1762,0
20231023,190300,92985188,1762,1762,1762,1762,0
20231023,190200,92985188,1762,1762,1762,1762,0
20231023,190100,92985188,1762,1762,1762,1762,0
20231023,190000,92985188,1762,1762,1762,1762,0
20231023,185900,92985188,1762,1762,1762,1762,0
20231023,185800,92985188,1762,1762,1762,1762,0
20231023,185700,92985188,1762,1762,1762,1762,0
20231023,185600,92985188,1762,1762,1762,1762,0
20231023,185500,92985188,1762,1762,1762,1762,0
20231023,185400,92985188,1762,1762,1762,1762,0
20231023,185300,92985188,1762,1762,1762,1762,0
20231023,185200,92985188,1762,1762,1762,1762,0
20231023,185100,92985188,1762,1762,1762,1762,0
20231023,185000,92985188,1762,1762,1762,1762,0
20231023,184900,92985188,1762,1762,1762,1762,0
20231023,184800,92985188,1762,1762,1762,1762,0
20231023,184700,92985188,1762,1762,1762,1762,0
20231023,184600,92985188,1762,1762,1762,1762,0
20231023,184500,92985188,1762,1762,1762,1762,0
20231023,184400,92985188,1762,1762,1762,1762,0
20231023,184300,92985188,1762,1762,1762,1762,0
20231023,184200,92985188,1762,1762,1762,1762,0
20231023,184100,92985188,1762,1762,1762,1762,0
20231023,184000,92985188,1762,1762,1762,1762,0
20231023,183900,92985188,1762,1762,1762,1762,2000
20231023,183800,92985188,1762,1762,1762,1762,0
20231023,183700,92985188,1762,1762,1762,1762,0
20231023,183600,92985188,1762,1762,1762,1762,0
20231023,183500,92985188,1762,1762,1762,1762,0
20231023,183400,92985188,1762,1762,1762,1762,0
20231023,183300,92985188,1762,1762,1762,1762,0
20231023,183200,92985188,1762,1762,1762,1762,0
20231023,183100,92985188,1762,1762,1762,1762,0
20231023,183000,92985188,1762,1762,1762,1762,0
20231023,182900,92985188,1762,1762,1762,1762,0
20231023,182800,92985188,1762,1762,1762,1762,0
20231023,182700,92985188,1762,1762,1762,1762,0
20231023,182600,92985188,1762,1762,1762,1762,0
20231023,182500,92985188,1762,1762,1762,1762,0
20231023,182400,92985188,1762,1762,1762,1762,0
20231023,182300,92985188,1762,1762,1762,1762,0
20231023,182200,92985188,1762,1762,1762,1762,0
20231023,182100,92985188,1762,1762,1762,1762,0
20231023,182000,92985188,1762,1762,1762,1762,0
20231023,181900,92985188,1762,1762,1762,1762,0
20231023,181800,92985188,1762,1762,1762,1762,0
20231023,181700,92985188,1762,1762,1762,1762,0
20231023,181600,92985188,1762,1762,1762,1762,0
20231023,181500,92985188,1762,1762,1762,1762,0
20231023,181400,92985188,1762,1762,1762,1762,0
20231023,181300,92985188,1762,1762,1762,1762,0
20231023,181200,92985188,1762,1762,1762,1762,0
20231023,181100,92985188,1762,1762,1762,1762,0
20231023,181000,92985188,1762,1762,1762,1762,0
20231023,180900,92985188,1762,1762,1762,1762,2000
20231023,180800,92985188,1762,1762,1762,1762,0
20231023,180700,92985188,1762,1762,1762,1762,0
20231023,180600,92985188,1762,1762,1762,1762,0
20231023,180500,92985188,1762,1762,1762,1762,0
20231023,180400,92985188,1762,1762,1762,1762,0
20231023,180300,92985188,1762,1762,1762,1762,0
20231023,180200,92985188,1762,1762,1762,1762,0
20231023,180100,92985188,1762,1762,1762,1762,0
20231023,180000,92985188,1762,1762,1762,1762,0
20231023,175900,92985188,1762,1762,1762,1762,0
20231023,175800,92985188,1762,1762,1762,1762,0
20231023,175700,92985188,1762,1762,1762,1762,0
20231023,175600,92985188,1762,1762,1762,1762,0
20231023,175500,92985188,1762,1762,1762,1762,0
20231023,175400,92985188,1762,1762,1762,1762,0
20231023,175300,92985188,1762,1762,1762,1762,0
20231023,175200,92985188,1762,1762,1762,1762,0
20231023,175100,92985188,1762,1762,1762,1762,0
20231023,175000,92985188,1762,1762,1762,1762,0
20231023,174900,92985188,1762,1762,1762,1762,0
20231023,174800,92985188,1762,1762,1762,1762,0
20231023,174700,92985188,1762,1762,1762,1762,0
20231023,174600,92985188,1762,1762,1762,1762,0
20231023,174500,92985188,1762,1762,1762,1762,0
20231023,174400,92985188,1762,1762,1762,1762,0
20231023,174300,92985188,1762,1762,1762,1762,0
20231023,174200,92985188,1762,1762,1762,1762,0
20231023,174100,92985188,1762,1762,1762,1762,0
20231023,174000,92985188,1762,1762,1762,1762,0
20231023,173900,92985188,1762,1762,1762,1762,2000
20231023,173800,92985188,1762,1762,1762,1762,0
20231023,173700,92985188,1762,1762,1762,1762,0
20231023,173600,92985188,1762,1762,1762,1762,0
20231023,173500,92985188,1762,1762,1762,1762,0
20231023,173400,92985188,1762,1762,1762,1762,0
20231023,173300,92985188,1762,1762,1762,1762,0
20231023,173200,92985188,1762,1762,1762,1762,0
20231023,173100,92985188,1762,1762,1762,1762,0
20231023,173000,92985188,1762,1762,1762,1762,0
20231023,172900,92985188,1762,1762,1762,1762,0
20231023,172800,92985188,1762,1762,1762,1762,0
20231023,172700,92985188,1762,1762,1762,1762,0
20231023,172600,92985188,1762,1762,1762,1762,0
20231023,172500,92985188,1762,1762,1762,1762,0
20231023,172400,92985188,1762,1762,1762,1762,0
20231023,172300,92985188,1762,1762,1762,1762,0
20231023,172200,92985188,1762,1762,1762,1762,0
20231023,172100,92985188,1762,1762,1762,1762,0
20231023,172000,92985188,1762,1762,1762,1762,0
20231023,171900,92985188,1762,1762,1762,1762,0
20231023,171800,92985188,1762,1762,1762,1762,0
20231023,171700,92985188,1762,1762,1762,1762,0
20231023,171600,92985188,1762,1762,1762,1762,0
20231023,171500,92985188,1762,1762,1762,1762,0
20231023,171400,92985188,1762,1762,1762,1762,0
20231023,171300,92985188,1762,1762,1762,1762,0
20231023,171200,92985188,1762,1762,1762,1762,0
20231023,171100,92985188,1762,1762,1762,1762,0
20231023,171000,92985188,1762,1762,1762,1762,0
20231023,170900,92985188,1762,1762,1762,1762,2000
20231023,170800,92985188,1762,1762,1762,1762,0
20231023,170700,92985188,1762,1762,1762,1762,0
20231023,170600,92985188,1762,1762,1762,1762,0
20231023,170500,92985188,1762,1762,1762,1762,0
20231023,170400,92985188,1762,1762,1762,1762,0
20231023,170300,92985188,1762,1762,1762,1762,0
20231023,170200,92985188,1762,1762,1762,1762,0
20231023,170100,92985188,1762,1762,1762,1762,0
20231023,170000,92985188,1762,1762,1762,1762,0
20231023,165900,92985188,1762,1762,1762,1762,0
20231023,165800,92985188,1762,1762,1762,1762,0
20231023,165700,92985188,1762,1762,1762,1762,0
20231023,165600,92985188,1762,1762,1762,1762,0
20231023,165500,92985188,1762,1762,1762,1762,0
20231023,165400,92985188,1762,1762,1762,1762,0
20231023,165300,92985188,1762,1762,1762,1762,0
20231023,165200,92985188,1762,1762,1762,1762,0
20231023,165100,92985188,1762,1762,1762,1762,0
20231023,165000,92985188,1762,1762,1762,1762,0
20231023,164900,92985188,1762,1762,1762,1762,0
20231023,164800,92985188,1762,1762,1762,1762,0
20231023,164700,92985188,1762,1762,1762,1762,0
20231023,164600,92985188,1762,1762,1762,1762,0
20231023,164500,92985188,1762,1762,1762,1762,0
20231023,164400,92985188,1762,1762,1762,1762,0
20231023,164300,92985188,1762,1762,1762,1762,0
20231023,164200,92985188,1762,1762,1762,1762,0
20231023,164100,92985188,1762,1762,1762,1762,0
20231023,164000,92985188,1762,1762,1762,1762,0
20231023,163900,92985188,1762,1762,1762,1762,2000
20231023,163800,92985188,1762,1762,1762,1762,0
20231023,163700,92985188,1762,1762,1762,1762,0
20231023,163600,92985188,1762,1762,1762,1762,0
20231023,163500,92985188,1762,1762,1762,1762,0
20231023,163400,92985188,1762,1762,1762,1762,0
20231023,163300,92985188,1762,1762,1762,1762,0
20231023,163200,92985188,1762,1762,1762,1762,0
20231023,163100,92985188,1762,1762,1762,1762,0
20231023,163000,92985188,1762,1762,1762,1762,0
20231023,162900,92985188,1762,1762,1762,1762,0
20231023,162800,92985188,1762,1762,1762,1762,0
20231023,162700,92985188,1762,1762,1762,1762,0
20231023,162600,92985188,1762,1762,1762,1762,0
20231023,162500,92985188,1762,1762,1762,1762,0
20231023,162400,92985188,1762,1762,1762,1762,0
20231023,162300,92985188,1762,1762,1762,1762,0
20231023,162200,92985188,1762,1762,1762,1762,0
20231023,162100,92985188,1762,1762,1762,1762,0
20231023,162000,92985188,1762,1762,1762,1762,0
20231023,161900,92985188,1762,1762,1762,1762,0
20231023,161800,92985188,1762,1762,1762,1762,0
20231023,161700,92985188,1762,1762,1762,1762,0
20231023,161600,92985188,1762,1762,1762,1762,0
20231023,161500,92985188,1762,1762,1762,1762,0
20231023,161400,92985188,1762,1762,1762,1762,0
20231023,161300,92985188,1762,1762,1762,1762,0
20231023,161200,92985188,1762,1762,1762,1762,0
20231023,161100,92985188,1762,1762,1762,1762,0
20231023,161000,92985188,1762,1762,1762,1762,0
20231023,160900,92985188,1762,1762,1762,1762,2000
20231023,160800,92985188,1762,1762,1762,1762,0
20231023,160700,92985188,1762,1762,1762,1762,0
20231023,160600,92985188,1762,1762,1762,1762,0
20231023,160500,92985188,1762,1762,1762,1762,0
20231023,160400,92985188,1762,1762,1762,1762,0
20231023,160300,92985188,1762,1762,1762,1762,0
20231023,160200,92985188,1762,1762,1762,1762,0
20231023,160100,92985188,1762,1762,1762,1762,0
20231023,160000,92985188,1762,1762,1762,1762,0
20231023,155900,92985188,1762,1762,1762,1762,0
20231023,155800,92985188,1762,1762,1762,1762,0
20231023,155700,92985188,1762,1762,1762,1762,0
20231023,155600,92985188,1762,1762,1762,1762,0
20231023,155500,92985188,1762,1762,1762,1762,0
20231023,155400,92985188,1762,1762,1762,1762,0
20231023,155300,92985188,1762,1762,1762,1762,0
20231023,155200,92985188,1762,1762,1762,1762,0
20231023,155100,92985188,1762,1762,1762,1762,0
20231023,155000,92985188,1762,1762,1762,1762,0
20231023,154900,92985188,1762,1762,1762,1762,0
20231023,154800,92985188,1762,1762,1762,1762,0
20231023,154700,92985188,1762,1762,1762,1762,0
20231023,154600,92985188,1762,1762,1762,1762,0
20231023,154500,92985188,1762,1762,1762,1762,0
20231023,154400,92985188,1762,1762,1762,1762,0
20231023,154300,92985188,1762,1762,1762,1762,0
20231023,154200,92985188,1762,1762,1762,1762,0
20231023,154100,92985188,1762,1762,1762,1762,0
20231023,154000,92985188,1762,1762,1762,1762,0
20231023,153900,92985188,1762,1762,1762,1762,2000
20231023,153800,92985188,1762,1762,1762,1762,0
20231023,153700,92985188,1762,1762,1762,1762,0
20231023,153600,92985188,1762,1762,1762,1762,0
20231023,153500,92985188,1762,1762,1762,1762,0
20231023,153400,92985188,1762,1762,1762,1762,0
20231023,153300,92985188,1762,1762,1762,1762,0
20231023,153200,92985188,1762,1762,1762,1762,0
20231023,153100,92985188,1762,1762,1762,1762,0
20231023,153000,92985188,1762,1762,1762,1762,2000
20231023,152900,89461188,1769,1769,1769,1769,0
20231023,152800,89461188,1769,1769,1769,1769,0
20231023,152700,89461188,1769,1769,1769,1769,0
20231023,152600,89461188,1769,1769,1769,1769,0
20231023,152500,89461188,1769,1769,1769,1769,0
20231023,152400,89461188,1769,1769,1769,1769,0
20231023,152300,89461188,1769,1769,1769,1769,0
20231023,152200,89461188,1769,1769,1769,1769,0
20231023,152100,89461188,1769,1769,1769,1769,0
20231023,152000,89461188,1769,1769,1769,1769,0
20231023,151900,89461188,1769,1762,1769,1762,103
20231023,151800,89279401,1763,1763,1763,1763,99
20231023,151700,89104864,1763,1763,1763,1763,0
20231023,151600,89104864,1763,1763,1763,1763,0
20231023,151500,89104864,1763,1763,1763,1763,0
20231023,151400,89104864,1763,1767,1767,1763,1000
20231023,151300,87341828,1767,1767,1767,1767,0
20231023,151200,87341828,1767,1767,1767,1767,0
20231023,151100,87341828,1767,1767,1767,1767,0
20231023,151000,87341828,1767,1767,1767,1767,0
20231023,150900,87341828,1767,1767,1767,1767,0
20231023,150800,87341828,1767,1767,1767,1767,1024
20231023,150700,85532420,1767,1764,1767,1764,6
20231023,150600,85521824,1767,1767,1767,1767,553
20231023,150500,84544673,1770,1770,1770,1770,0
20231023,150400,84544673,1770,1770,1770,1770,563
20231023,150300,83548163,1770,1770,1770,1770,0
20231023,150200,83548163,1770,1767,1770,1767,14
20231023,150100,83523422,1770,1770,1772,1770,361
20231023,150000,82884416,1772,1770,1772,1770,4
20231023,145900,82877334,1770,1769,1770,1769,88
20231023,145800,82721643,1769,1769,1769,1769,0
20231023,145700,82721643,1769,1768,1769,1768,13
20231023,145600,82698658,1768,1768,1768,1768,32
20231023,145500,82642082,1768,1765,1768,1765,311
20231023,145400,82092297,1768,1768,1768,1765,23
20231023,145300,82051690,1765,1765,1765,1765,559
20231023,145200,81065055,1771,1771,1771,1771,0
20231023,145100,81065055,1771,1771,1771,1771,0
20231023,145000,81065055,1771,1771,1771,1771,0
20231023,144900,81065055,1771,1771,1771,1771,0
20231023,144800,81065055,1771,1771,1771,1771,0
20231023,144700,81065055,1771,1771,1771,1771,1
20231023,144600,81063284,1765,1765,1765,1765,0
20231023,144500,81063284,1765,1765,1765,1765,0
20231023,144400,81063284,1765,1765,1765,1765,500
20231023,144300,80180784,1765,1765,1765,1765,0
20231023,144200,80180784,1765,1765,1765,1765,0
20231023,144100,80180784,1765,1766,1766,1765,676
20231023,144000,78987102,1776,1776,1776,1776,0
20231023,143900,78987102,1776,1776,1776,1776,0
20231023,143800,78987102,1776,1776,1776,1776,0
20231023,143700,78987102,1776,1776,1776,1776,0
20231023,143600,78987102,1776,1776,1776,1776,0
20231023,143500,78987102,1776,1776,1776,1776,0
20231023,143400,78987102,1776,1776,1776,1776,1
20231023,143300,78985326,1776,1776,1776,1776,0
20231023,143200,78985326,1776,1776,1776,1776,0
20231023,143100,78985326,1776,1776,1776,1776,0
20231023,143000,78985326,1776,1776,1776,1776,0
20231023,142900,78985326,1776,1776,1776,1776,0
20231023,142800,78985326,1776,1776,1776,1776,0
20231023,142700,78985326,1776,1776,1776,1776,0
20231023,142600,78985326,1776,1776,1776,1776,0
20231023,142500,78985326,1776,1776,1776,1776,0
20231023,142400,78985326,1776,1776,1776,1776,0
20231023,142300,78985326,1776,1776,1776,1776,0
20231023,142200,78985326,1776,1776,1776,1776,0
20231023,142100,78985326,1776,1776,1776,1776,0
20231023,142000,78985326,1776,1776,1776,1776,0
20231023,141900,78985326,1776,1776,1776,1776,0
20231023,141800,78985326,1776,1776,1776,1776,0
20231023,141700,78985326,1776,1776,1776,1776,0
20231023,141600,78985326,1776,1776,1776,1776,0
20231023,141500,78985326,1776,1776,1776,1776,0
20231023,141400,78985326,1776,1776,1776,1776,0
20231023,141300,78985326,1776,1776,1776,1776,0
20231023,141200,78985326,1776,1776,1776,1776,0
20231023,141100,78985326,1776,1776,1776,1776,0
20231023,141000,78985326,1776,1776,1776,1776,0
20231023,140900,78985326,1776,1776,1776,1776,0
20231023,140800,78985326,1776,1776,1776,1776,0
20231023,140700,78985326,1776,1776,1776,1776,0
20231023,140600,78985326,1776,1776,1776,1776,0
20231023,140500,78985326,1776,1776,1776,1776,0
20231023,140400,78985326,1776,1776,1776,1776,0
20231023,140300,78985326,1776,1776,1776,1776,0
20231023,140200,78985326,1776,1776,1776,1776,0
20231023,140100,78985326,1776,1776,1776,1776,0
20231023,140000,78985326,1776,1776,1776,1776,0
20231023,135900,78985326,1776,1776,1776,1776,0
20231023,135800,78985326,1776,1776,1776,1776,0
20231023,135700,78985326,1776,1776,1776,1776,1
20231023,135600,78983550,1777,1777,1777,1777,0
20231023,135500,78983550,1777,1777,1777,1777,0
20231023,135400,78983550,1777,1777,1777,1777,0
20231023,135300,78983550,1777,1777,1777,1777,0
20231023,135200,78983550,1777,1777,1777,1777,0
20231023,135100,78983550,1777,1777,1777,1777,0
20231023,135000,78983550,1777,1777,1777,1777,0
20231023,134900,78983550,1777,1777,1777,1777,0
20231023,134800,78983550,1777,1777,1777,1777,0
20231023,134700,78983550,1777,1777,1777,1777,0
20231023,134600,78983550,1777,1777,1777,1777,77
20231023,134500,78846721,1777,1776,1777,1776,30
20231023,134400,78793412,1779,1778,1779,1778,12
20231023,134300,78772065,1780,1780,1780,1780,0
20231023,134200,78772065,1780,1780,1780,1780,50
20231023,134100,78683065,1780,1780,1780,1780,1
20231023,134000,78681285,1771,1771,1771,1771,1207
20231023,133900,76543688,1771,1771,1771,1771,800
20231023,133800,75126888,1780,1780,1780,1780,0
20231023,133700,75126888,1780,1780,1780,1780,0
20231023,133600,75126888,1780,1780,1780,1780,1
20231023,133500,75125108,1780,1780,1780,1780,0
20231023,133400,75125108,1780,1780,1780,1780,3
20231023,133300,75119768,1771,1771,1771,1771,0
20231023,133200,75119768,1771,1771,1771,1771,0
20231023,133100,75119768,1771,1771,1771,1771,0
20231023,133000,75119768,1771,1776,1776,1771,57
20231023,132900,75018811,1780,1780,1780,1780,0
20231023,132800,75018811,1780,1780,1780,1780,0
20231023,132700,75018811,1780,1780,1780,1780,0
20231023,132600,75018811,1780,1780,1780,1780,1
20231023,132500,75017031,1776,1776,1776,1776,0
20231023,132400,75017031,1776,1776,1776,1776,0
20231023,132300,75017031,1776,1776,1776,1776,0
20231023,132200,75017031,1776,1777,1777,1776,25
20231023,132100,74972624,1776,1771,1776,1771,177
20231023,132000,74658952,1771,1771,1771,1771,24
20231023,131900,74616448,1766,1766,1766,1766,0
20231023,131800,74616448,1766,1766,1766,1766,0
20231023,131700,74616448,1766,1766,1766,1766,256
20231023,131600,74164352,1771,1771,1771,1771,0
20231023,131500,74164352,1771,1771,1771,1771,44
20231023,131400,74086428,1771,1770,1771,1770,153
20231023,131300,73815486,1765,1765,1765,1765,0
20231023,131200,73815486,1765,1765,1765,1765,1600
20231023,131100,70991486,1769,1769,1769,1769,0
20231023,131000,70991486,1769,1766,1769,1766,196
20231023,130900,70645167,1765,1763,1765,1763,39
20231023,130800,70576370,1763,1763,1763,1763,2
20231023,130700,70572844,1766,1766,1766,1766,0
20231023,130600,70572844,1766,1766,1766,1766,0
20231023,130500,70572844,1766,1766,1766,1766,4
20231023,130400,70565780,1767,1767,1767,1767,0
20231023,130300,70565780,1767,1767,1767,1767,0
20231023,130200,70565780,1767,1767,1767,1767,1
20231023,130100,70564013,1766,1766,1766,1766,17
20231023,130000,70533991,1766,1766,1766,1766,0
20231023,125900,70533991,1766,1766,1766,1766,0
20231023,125800,70533991,1766,1766,1766,1766,0
20231023,125700,70533991,1766,1766,1766,1766,0
20231023,125600,70533991,1766,1766,1766,1766,0
20231023,125500,70533991,1766,1764,1766,1763,1060
20231023,125400,68664349,1766,1766,1766,1766,30
20231023,125300,68611369,1766,1766,1766,1766,0
20231023,125200,68611369,1766,1766,1766,1766,0
20231023,125100,68611369,1766,1766,1766,1766,1
20231023,125000,68609603,1765,1765,1765,1765,0
20231023,124900,68609603,1765,1765,1765,1765,1
20231023,124800,68607838,1766,1766,1766,1766,0
20231023,124700,68607838,1766,1766,1766,1766,0
20231023,124600,68607838,1766,1766,1766,1766,0
20231023,124500,68607838,1766,1766,1766,1766,68
20231023,124400,68487750,1766,1766,1766,1766,0
20231023,124300,68487750,1766,1766,1766,1766,0
20231023,124200,68487750,1766,1766,1766,1766,0
20231023,124100,68487750,1766,1766,1766,1766,1
20231023,124000,68485984,1764,1764,1764,1764,97
20231023,123900,68314876,1764,1764,1764,1764,0
20231023,123800,68314876,1764,1764,1764,1764,0
20231023,123700,68314876,1764,1764,1764,1764,0
20231023,123600,68314876,1764,1764,1764,1764,3
20231023,123500,68309584,1764,1764,1764,1764,0
20231023,123400,68309584,1764,1765,1765,1764,111
20231023,123300,68113769,1766,1766,1766,1766,0
20231023,123200,68113769,1766,1766,1766,1766,0
20231023,123100,68113769,1766,1766,1766,1766,0
20231023,123000,68113769,1766,1766,1766,1766,0
20231023,122900,68113769,1766,1766,1766,1766,0
20231023,122800,68113769,1766,1766,1766,1766,0
20231023,122700,68113769,1766,1766,1766,1766,0
20231023,122600,68113769,1766,1766,1766,1766,0
20231023,122500,68113769,1766,1766,1766,1766,0
20231023,122400,68113769,1766,1766,1766,1766,30
20231023,122300,68060789,1765,1765,1765,1765,0
20231023,122200,68060789,1765,1765,1765,1765,0
20231023,122100,68060789,1765,1765,1765,1765,0
20231023,122000,68060789,1765,1765,1765,1765,0
20231023,121900,68060789,1765,1765,1765,1765,0
20231023,121800,68060789,1765,1765,1765,1765,0
20231023,121700,68060789,1765,1765,1765,1765,0
20231023,121600,68060789,1765,1765,1765,1765,0
20231023,121500,68060789,1765,1765,1765,1765,0
20231023,121400,68060789,1765,1765,1765,1765,0
20231023,121300,68060789,1765,1765,1765,1765,0
20231023,121200,68060789,1765,1765,1765,1765,0
20231023,121100,68060789,1765,1765,1765,1765,0
20231023,121000,68060789,1765,1769,1769,1765,1825
20231023,120900,64834381,1770,1770,1770,1770,637
20231023,120800,63706891,1771,1771,1771,1771,0
20231023,120700,63706891,1771,1771,1771,1771,0
20231023,120600,63706891,1771,1771,1771,1771,0
20231023,120500,63706891,1771,1771,1771,1771,0
20231023,120400,63706891,1771,1771,1771,1771,0
20231023,120300,63706891,1771,1771,1771,1771,0
20231023,120200,63706891,1771,1771,1771,1771,0
20231023,120100,63706891,1771,1771,1771,1771,102
20231023,120000,63526249,1771,1771,1771,1771,0
20231023,115900,63526249,1771,1771,1771,1771,0
20231023,115800,63526249,1771,1771,1771,1771,0
20231023,115700,63526249,1771,1771,1771,1771,0
20231023,115600,63526249,1771,1771,1771,1771,0
20231023,115500,63526249,1771,1771,1771,1771,0
20231023,115400,63526249,1771,1771,1771,1771,0
20231023,115300,63526249,1771,1771,1771,1771,0
20231023,115200,63526249,1771,1771,1771,1771,0
20231023,115100,63526249,1771,1772,1772,1771,1000
20231023,115000,61755150,1772,1773,1773,1772,4
20231023,114900,61748059,1774,1774,1774,1774,0
20231023,114800,61748059,1774,1774,1774,1774,0
20231023,114700,61748059,1774,1774,1774,1774,0
20231023,114600,61748059,1774,1774,1774,1774,0
20231023,114500,61748059,1774,1774,1774,1774,0
20231023,114400,61748059,1774,1774,1774,1774,0
20231023,114300,61748059,1774,1774,1774,1774,0
20231023,114200,61748059,1774,1774,1774,1774,0
20231023,114100,61748059,1774,1774,1774,1774,0
20231023,114000,61748059,1774,1774,1774,1774,101
20231023,113900,61568885,1774,1774,1774,1774,0
20231023,113800,61568885,1774,1774,1774,1774,0
20231023,113700,61568885,1774,1774,1774,1774,0
20231023,113600,61568885,1774,1774,1774,1774,0
20231023,113500,61568885,1774,1777,1777,1774,538
20231023,113400,60612967,1780,1780,1780,1780,0
20231023,113300,60612967,1780,1780,1780,1780,0
20231023,113200,60612967,1780,1780,1780,1780,1
20231023,113100,60611187,1780,1780,1780,1780,0
20231023,113000,60611187,1780,1780,1780,1780,0
20231023,112900,60611187,1780,1780,1780,1780,1
20231023,112800,60609407,1780,1780,1780,1780,0
20231023,112700,60609407,1780,1780,1780,1780,0
20231023,112600,60609407,1780,1780,1780,1780,0
20231023,112500,60609407,1780,1780,1780,1780,0
20231023,112400,60609407,1780,1780,1780,1780,0
20231023,112300,60609407,1780,1780,1780,1780,1
20231023,112200,60607627,1781,1781,1781,1781,0
20231023,112100,60607627,1781,1781,1781,1781,0
20231023,112000,60607627,1781,1781,1781,1781,40
20231023,111900,60536387,1777,1777,1777,1777,1
20231023,111800,60534610,1777,1778,1778,1777,50
20231023,111700,60445759,1777,1777,1777,1777,0
20231023,111600,60445759,1777,1777,1777,1777,0
20231023,111500,60445759,1777,1777,1777,1777,80
20231023,111400,60303599,1777,1777,1777,1777,0
20231023,111300,60303599,1777,1777,1777,1777,0
20231023,111200,60303599,1777,1777,1777,1777,0
20231023,111100,60303599,1777,1777,1777,1777,0
20231023,111000,60303599,1777,1777,1777,1777,41
20231023,110900,60230742,1778,1781,1781,1778,1400
20231023,110800,57739066,1790,1790,1790,1790,107
20231023,110700,57547536,1781,1791,1791,1781,872
20231023,110600,55994318,1793,1793,1793,1793,0
20231023,110500,55994318,1793,1793,1793,1793,0
20231023,110400,55994318,1793,1793,1793,1793,0
20231023,110300,55994318,1793,1793,1793,1793,0
20231023,110200,55994318,1793,1793,1793,1793,0
20231023,110100,55994318,1793,1793,1793,1793,1540
20231023,110000,53233098,1793,1793,1793,1793,0
20231023,105900,53233098,1793,1793,1793,1793,0
20231023,105800,53233098,1793,1793,1793,1793,0
20231023,105700,53233098,1793,1793,1793,1793,1
20231023,105600,53231305,1795,1795,1795,1795,0
20231023,105500,53231305,1795,1795,1795,1795,0
20231023,105400,53231305,1795,1795,1795,1795,732
20231023,105300,51917365,1793,1793,1793,1793,0
20231023,105200,51917365,1793,1794,1795,1793,224
20231023,105100,51515503,1793,1793,1793,1793,0
20231023,105000,51515503,1793,1793,1793,1793,0
20231023,104900,51515503,1793,1793,1793,1793,0
20231023,104800,51515503,1793,1793,1793,1793,0
20231023,104700,51515503,1793,1792,1793,1792,674
20231023,104600,50307031,1793,1793,1793,1793,0
20231023,104500,50307031,1793,1793,1793,1793,0
20231023,104400,50307031,1793,1793,1793,1793,0
20231023,104300,50307031,1793,1791,1793,1791,112
20231023,104200,50106324,1791,1791,1791,1791,0
20231023,104100,50106324,1791,1791,1791,1791,10
20231023,104000,50088414,1791,1791,1791,1791,10
20231023,103900,50070504,1792,1792,1792,1792,500
20231023,103800,49174504,1792,1792,1792,1792,0
20231023,103700,49174504,1792,1792,1792,1792,50
20231023,103600,49084904,1793,1793,1793,1793,0
20231023,103500,49084904,1793,1793,1793,1793,0
20231023,103400,49084904,1793,1793,1793,1793,0
20231023,103300,49084904,1793,1793,1793,1793,0
20231023,103200,49084904,1793,1793,1793,1793,0
20231023,103100,49084904,1793,1784,1793,1784,500
20231023,103000,48188913,1780,1780,1780,1780,0
20231023,102900,48188913,1780,1780,1780,1780,100
20231023,102800,48010913,1778,1778,1778,1772,268
20231023,102700,47535009,1771,1771,1771,1771,804
20231023,102600,46111125,1770,1770,1770,1770,0
20231023,102500,46111125,1770,1770,1770,1770,73
20231023,102400,45981915,1769,1769,1769,1769,420
20231023,102300,45238935,1769,1769,1769,1769,0
20231023,102200,45238935,1769,1769,1769,1769,105
20231023,102100,45053190,1769,1769,1769,1769,207
20231023,102000,44687007,1769,1769,1769,1769,0
20231023,101900,44687007,1769,1769,1769,1769,0
20231023,101800,44687007,1769,1769,1769,1769,0
20231023,101700,44687007,1769,1769,1769,1769,0
20231023,101600,44687007,1769,1769,1769,1769,4
20231023,101500,44679931,1769,1769,1769,1769,0
20231023,101400,44679931,1769,1769,1769,1769,5
20231023,101300,44671086,1770,1770,1770,1770,0
20231023,101200,44671086,1770,1770,1770,1770,290
20231023,101100,44157786,1774,1774,1774,1774,0
20231023,101000,44157786,1774,1774,1774,1774,0
20231023,100900,44157786,1774,1774,1774,1774,0
20231023,100800,44157786,1774,1774,1774,1774,0
20231023,100700,44157786,1774,1774,1774,1774,0
20231023,100600,44157786,1774,1776,1776,1774,14
20231023,100500,44132940,1780,1780,1780,1780,0
20231023,100400,44132940,1780,1780,1780,1780,5
20231023,100300,44124040,1785,1785,1785,1785,0
20231023,100200,44124040,1785,1785,1785,1785,0
20231023,100100,44124040,1785,1785,1785,1785,0
20231023,100000,44124040,1785,1785,1785,1785,0
20231023,095900,44124040,1785,1785,1785,1785,2
20231023,095800,44120470,1785,1785,1785,1785,0
20231023,095700,44120470,1785,1785,1785,1785,0
20231023,095600,44120470,1785,1785,1785,1785,0
20231023,095500,44120470,1785,1785,1785,1785,0
20231023,095400,44120470,1785,1785,1785,1785,50
20231023,095300,44031220,1785,1785,1785,1785,0
20231023,095200,44031220,1785,1785,1785,1785,0
20231023,095100,44031220,1785,1785,1785,1785,0
20231023,095000,44031220,1785,1785,1785,1785,1
20231023,094900,44029435,1787,1787,1787,1787,0
20231023,094800,44029435,1787,1787,1787,1787,0
20231023,094700,44029435,1787,1787,1787,1787,0
20231023,094600,44029435,1787,1787,1787,1787,0
20231023,094500,44029435,1787,1787,1787,1787,0
20231023,094400,44029435,1787,1775,1787,1775,1478
20231023,094300,41395402,1774,1769,1774,1769,111
20231023,094200,41198526,1763,1763,1763,1763,0
20231023,094100,41198526,1763,1763,1763,1763,0
20231023,094000,41198526,1763,1763,1763,1763,0
20231023,093900,41198526,1763,1763,1763,1763,1
20231023,093800,41196763,1755,1755,1755,1755,0
20231023,093700,41196763,1755,1755,1755,1755,0
20231023,093600,41196763,1755,1765,1778,1753,95
20231023,093500,41029368,1780,1765,1780,1765,314
20231023,093400,40475101,1765,1765,1765,1765,282
20231023,093300,39977371,1768,1768,1768,1768,1
20231023,093200,39975603,1750,1762,1762,1750,25
20231023,093100,39931586,1762,1764,1764,1762,827
20231023,093000,38474366,1767,1763,1767,1763,423
20231023,092900,37727822,1762,1764,1764,1761,122
20231023,092800,37512816,1767,1767,1767,1766,45
20231023,092700,37433338,1767,1768,1768,1766,514
20231023,092600,36524774,1768,1778,1778,1768,510
20231023,092500,35623026,1779,1779,1779,1779,0
20231023,092400,35623026,1779,1779,1779,1779,2
20231023,092300,35619468,1780,1780,1780,1780,0
20231023,092200,35619468,1780,1780,1780,1780,71
20231023,092100,35493088,1780,1780,1780,1780,33
20231023,092000,35434348,1781,1781,1781,1781,0
20231023,091900,35434348,1781,1781,1781,1781,0
20231023,091800,35434348,1781,1781,1781,1781,0
20231023,091700,35434348,1781,1781,1781,1781,1
20231023,091600,35432567,1783,1789,1789,1783,14
20231023,091500,35407542,1790,1790,1790,1790,1
20231023,091400,35405752,1787,1789,1789,1787,23
20231023,091300,35364628,1790,1794,1794,1790,25
20231023,091200,35319864,1795,1789,1795,1789,4
20231023,091100,35312696,1789,1771,1789,1771,121
20231023,091000,35096746,1768,1755,1768,1755,1269
20231023,090900,32862690,1753,1753,1753,1753,9681
20231023,090800,15891897,1753,1747,1753,1747,674
20231023,090700,14712384,1730,1751,1751,1730,2665
20231023,090600,10095541,1751,1752,1752,1751,10
20231023,090500,10078025,1759,1759,1759,1759,0
20231023,090400,10078025,1759,1759,1759,1759,1
20231023,090300,10076266,1759,1737,1759,1737,2
20231023,090200,10072770,1768,1765,1768,1765,2
20231023,090100,10069237,1785,1785,1785,1785,0
20231023,090000,10069237,1785,1721,1785,1721,5847