KissMeData/121850/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,200000,177922738,1609,1609,1609,1609,2905
20231027,195900,177922738,1609,1609,1609,1609,0
20231027,195800,177922738,1609,1609,1609,1609,0
20231027,195700,177922738,1609,1609,1609,1609,0
20231027,195600,177922738,1609,1609,1609,1609,0
20231027,195500,177922738,1609,1609,1609,1609,0
20231027,195400,177922738,1609,1609,1609,1609,0
20231027,195300,177922738,1609,1609,1609,1609,0
20231027,195200,177922738,1609,1609,1609,1609,0
20231027,195100,177922738,1609,1609,1609,1609,0
20231027,195000,177922738,1609,1609,1609,1609,0
20231027,194900,177922738,1609,1609,1609,1609,0
20231027,194800,177922738,1609,1609,1609,1609,0
20231027,194700,177922738,1609,1609,1609,1609,0
20231027,194600,177922738,1609,1609,1609,1609,0
20231027,194500,177922738,1609,1609,1609,1609,0
20231027,194400,177922738,1609,1609,1609,1609,0
20231027,194300,177922738,1609,1609,1609,1609,0
20231027,194200,177922738,1609,1609,1609,1609,0
20231027,194100,177922738,1609,1609,1609,1609,0
20231027,194000,177922738,1609,1609,1609,1609,0
20231027,193900,177922738,1609,1609,1609,1609,0
20231027,193800,177922738,1609,1609,1609,1609,0
20231027,193700,177922738,1609,1609,1609,1609,0
20231027,193600,177922738,1609,1609,1609,1609,0
20231027,193500,177922738,1609,1609,1609,1609,0
20231027,193400,177922738,1609,1609,1609,1609,0
20231027,193300,177922738,1609,1609,1609,1609,0
20231027,193200,177922738,1609,1609,1609,1609,0
20231027,193100,177922738,1609,1609,1609,1609,0
20231027,193000,177922738,1609,1609,1609,1609,2905
20231027,192900,177922738,1609,1609,1609,1609,0
20231027,192800,177922738,1609,1609,1609,1609,0
20231027,192700,177922738,1609,1609,1609,1609,0
20231027,192600,177922738,1609,1609,1609,1609,0
20231027,192500,177922738,1609,1609,1609,1609,0
20231027,192400,177922738,1609,1609,1609,1609,0
20231027,192300,177922738,1609,1609,1609,1609,0
20231027,192200,177922738,1609,1609,1609,1609,0
20231027,192100,177922738,1609,1609,1609,1609,0
20231027,192000,177922738,1609,1609,1609,1609,0
20231027,191900,177922738,1609,1609,1609,1609,0
20231027,191800,177922738,1609,1609,1609,1609,0
20231027,191700,177922738,1609,1609,1609,1609,0
20231027,191600,177922738,1609,1609,1609,1609,0
20231027,191500,177922738,1609,1609,1609,1609,0
20231027,191400,177922738,1609,1609,1609,1609,0
20231027,191300,177922738,1609,1609,1609,1609,0
20231027,191200,177922738,1609,1609,1609,1609,0
20231027,191100,177922738,1609,1609,1609,1609,0
20231027,191000,177922738,1609,1609,1609,1609,0
20231027,190900,177922738,1609,1609,1609,1609,0
20231027,190800,177922738,1609,1609,1609,1609,0
20231027,190700,177922738,1609,1609,1609,1609,0
20231027,190600,177922738,1609,1609,1609,1609,0
20231027,190500,177922738,1609,1609,1609,1609,0
20231027,190400,177922738,1609,1609,1609,1609,0
20231027,190300,177922738,1609,1609,1609,1609,0
20231027,190200,177922738,1609,1609,1609,1609,0
20231027,190100,177922738,1609,1609,1609,1609,0
20231027,190000,177922738,1609,1609,1609,1609,2905
20231027,185900,177922738,1609,1609,1609,1609,0
20231027,185800,177922738,1609,1609,1609,1609,0
20231027,185700,177922738,1609,1609,1609,1609,0
20231027,185600,177922738,1609,1609,1609,1609,0
20231027,185500,177922738,1609,1609,1609,1609,0
20231027,185400,177922738,1609,1609,1609,1609,0
20231027,185300,177922738,1609,1609,1609,1609,0
20231027,185200,177922738,1609,1609,1609,1609,0
20231027,185100,177922738,1609,1609,1609,1609,0
20231027,185000,177922738,1609,1609,1609,1609,0
20231027,184900,177922738,1609,1609,1609,1609,0
20231027,184800,177922738,1609,1609,1609,1609,0
20231027,184700,177922738,1609,1609,1609,1609,0
20231027,184600,177922738,1609,1609,1609,1609,0
20231027,184500,177922738,1609,1609,1609,1609,0
20231027,184400,177922738,1609,1609,1609,1609,0
20231027,184300,177922738,1609,1609,1609,1609,0
20231027,184200,177922738,1609,1609,1609,1609,0
20231027,184100,177922738,1609,1609,1609,1609,0
20231027,184000,177922738,1609,1609,1609,1609,0
20231027,183900,177922738,1609,1609,1609,1609,0
20231027,183800,177922738,1609,1609,1609,1609,0
20231027,183700,177922738,1609,1609,1609,1609,0
20231027,183600,177922738,1609,1609,1609,1609,0
20231027,183500,177922738,1609,1609,1609,1609,0
20231027,183400,177922738,1609,1609,1609,1609,0
20231027,183300,177922738,1609,1609,1609,1609,0
20231027,183200,177922738,1609,1609,1609,1609,0
20231027,183100,177922738,1609,1609,1609,1609,0
20231027,183000,177922738,1609,1609,1609,1609,2905
20231027,182900,177922738,1609,1609,1609,1609,0
20231027,182800,177922738,1609,1609,1609,1609,0
20231027,182700,177922738,1609,1609,1609,1609,0
20231027,182600,177922738,1609,1609,1609,1609,0
20231027,182500,177922738,1609,1609,1609,1609,0
20231027,182400,177922738,1609,1609,1609,1609,0
20231027,182300,177922738,1609,1609,1609,1609,0
20231027,182200,177922738,1609,1609,1609,1609,0
20231027,182100,177922738,1609,1609,1609,1609,0
20231027,182000,177922738,1609,1609,1609,1609,0
20231027,181900,177922738,1609,1609,1609,1609,0
20231027,181800,177922738,1609,1609,1609,1609,0
20231027,181700,177922738,1609,1609,1609,1609,0
20231027,181600,177922738,1609,1609,1609,1609,0
20231027,181500,177922738,1609,1609,1609,1609,0
20231027,181400,177922738,1609,1609,1609,1609,0
20231027,181300,177922738,1609,1609,1609,1609,0
20231027,181200,177922738,1609,1609,1609,1609,0
20231027,181100,177922738,1609,1609,1609,1609,0
20231027,181000,177922738,1609,1609,1609,1609,0
20231027,180900,177922738,1609,1609,1609,1609,0
20231027,180800,177922738,1609,1609,1609,1609,0
20231027,180700,177922738,1609,1609,1609,1609,0
20231027,180600,177922738,1609,1609,1609,1609,0
20231027,180500,177922738,1609,1609,1609,1609,0
20231027,180400,177922738,1609,1609,1609,1609,0
20231027,180300,177922738,1609,1609,1609,1609,0
20231027,180200,177922738,1609,1609,1609,1609,0
20231027,180100,177922738,1609,1609,1609,1609,0
20231027,180000,177922738,1609,1609,1609,1609,2905
20231027,175900,177922738,1609,1609,1609,1609,0
20231027,175800,177922738,1609,1609,1609,1609,0
20231027,175700,177922738,1609,1609,1609,1609,0
20231027,175600,177922738,1609,1609,1609,1609,0
20231027,175500,177922738,1609,1609,1609,1609,0
20231027,175400,177922738,1609,1609,1609,1609,0
20231027,175300,177922738,1609,1609,1609,1609,0
20231027,175200,177922738,1609,1609,1609,1609,0
20231027,175100,177922738,1609,1609,1609,1609,0
20231027,175000,177922738,1609,1609,1609,1609,0
20231027,174900,177922738,1609,1609,1609,1609,0
20231027,174800,177922738,1609,1609,1609,1609,0
20231027,174700,177922738,1609,1609,1609,1609,0
20231027,174600,177922738,1609,1609,1609,1609,0
20231027,174500,177922738,1609,1609,1609,1609,0
20231027,174400,177922738,1609,1609,1609,1609,0
20231027,174300,177922738,1609,1609,1609,1609,0
20231027,174200,177922738,1609,1609,1609,1609,0
20231027,174100,177922738,1609,1609,1609,1609,0
20231027,174000,177922738,1609,1609,1609,1609,0
20231027,173900,177922738,1609,1609,1609,1609,0
20231027,173800,177922738,1609,1609,1609,1609,0
20231027,173700,177922738,1609,1609,1609,1609,0
20231027,173600,177922738,1609,1609,1609,1609,0
20231027,173500,177922738,1609,1609,1609,1609,0
20231027,173400,177922738,1609,1609,1609,1609,0
20231027,173300,177922738,1609,1609,1609,1609,0
20231027,173200,177922738,1609,1609,1609,1609,0
20231027,173100,177922738,1609,1609,1609,1609,0
20231027,173000,177922738,1609,1609,1609,1609,2905
20231027,172900,177922738,1609,1609,1609,1609,0
20231027,172800,177922738,1609,1609,1609,1609,0
20231027,172700,177922738,1609,1609,1609,1609,0
20231027,172600,177922738,1609,1609,1609,1609,0
20231027,172500,177922738,1609,1609,1609,1609,0
20231027,172400,177922738,1609,1609,1609,1609,0
20231027,172300,177922738,1609,1609,1609,1609,0
20231027,172200,177922738,1609,1609,1609,1609,0
20231027,172100,177922738,1609,1609,1609,1609,0
20231027,172000,177922738,1609,1609,1609,1609,0
20231027,171900,177922738,1609,1609,1609,1609,0
20231027,171800,177922738,1609,1609,1609,1609,0
20231027,171700,177922738,1609,1609,1609,1609,0
20231027,171600,177922738,1609,1609,1609,1609,0
20231027,171500,177922738,1609,1609,1609,1609,0
20231027,171400,177922738,1609,1609,1609,1609,0
20231027,171300,177922738,1609,1609,1609,1609,0
20231027,171200,177922738,1609,1609,1609,1609,0
20231027,171100,177922738,1609,1609,1609,1609,0
20231027,171000,177922738,1609,1609,1609,1609,0
20231027,170900,177922738,1609,1609,1609,1609,0
20231027,170800,177922738,1609,1609,1609,1609,0
20231027,170700,177922738,1609,1609,1609,1609,0
20231027,170600,177922738,1609,1609,1609,1609,0
20231027,170500,177922738,1609,1609,1609,1609,0
20231027,170400,177922738,1609,1609,1609,1609,0
20231027,170300,177922738,1609,1609,1609,1609,0
20231027,170200,177922738,1609,1609,1609,1609,0
20231027,170100,177922738,1609,1609,1609,1609,0
20231027,170000,177922738,1609,1609,1609,1609,2905
20231027,165900,177922738,1609,1609,1609,1609,0
20231027,165800,177922738,1609,1609,1609,1609,0
20231027,165700,177922738,1609,1609,1609,1609,0
20231027,165600,177922738,1609,1609,1609,1609,0
20231027,165500,177922738,1609,1609,1609,1609,0
20231027,165400,177922738,1609,1609,1609,1609,0
20231027,165300,177922738,1609,1609,1609,1609,0
20231027,165200,177922738,1609,1609,1609,1609,0
20231027,165100,177922738,1609,1609,1609,1609,0
20231027,165000,177922738,1609,1609,1609,1609,0
20231027,164900,177922738,1609,1609,1609,1609,0
20231027,164800,177922738,1609,1609,1609,1609,0
20231027,164700,177922738,1609,1609,1609,1609,0
20231027,164600,177922738,1609,1609,1609,1609,0
20231027,164500,177922738,1609,1609,1609,1609,0
20231027,164400,177922738,1609,1609,1609,1609,0
20231027,164300,177922738,1609,1609,1609,1609,0
20231027,164200,177922738,1609,1609,1609,1609,0
20231027,164100,177922738,1609,1609,1609,1609,0
20231027,164000,177922738,1609,1609,1609,1609,0
20231027,163900,177922738,1609,1609,1609,1609,0
20231027,163800,177922738,1609,1609,1609,1609,0
20231027,163700,177922738,1609,1609,1609,1609,0
20231027,163600,177922738,1609,1609,1609,1609,0
20231027,163500,177922738,1609,1609,1609,1609,0
20231027,163400,177922738,1609,1609,1609,1609,0
20231027,163300,177922738,1609,1609,1609,1609,0
20231027,163200,177922738,1609,1609,1609,1609,0
20231027,163100,177922738,1609,1609,1609,1609,0
20231027,163000,177922738,1609,1609,1609,1609,2905
20231027,162900,177922738,1609,1609,1609,1609,0
20231027,162800,177922738,1609,1609,1609,1609,0
20231027,162700,177922738,1609,1609,1609,1609,0
20231027,162600,177922738,1609,1609,1609,1609,0
20231027,162500,177922738,1609,1609,1609,1609,0
20231027,162400,177922738,1609,1609,1609,1609,0
20231027,162300,177922738,1609,1609,1609,1609,0
20231027,162200,177922738,1609,1609,1609,1609,0
20231027,162100,177922738,1609,1609,1609,1609,0
20231027,162000,177922738,1609,1609,1609,1609,0
20231027,161900,177922738,1609,1609,1609,1609,0
20231027,161800,177922738,1609,1609,1609,1609,0
20231027,161700,177922738,1609,1609,1609,1609,0
20231027,161600,177922738,1609,1609,1609,1609,0
20231027,161500,177922738,1609,1609,1609,1609,0
20231027,161400,177922738,1609,1609,1609,1609,0
20231027,161300,177922738,1609,1609,1609,1609,0
20231027,161200,177922738,1609,1609,1609,1609,0
20231027,161100,177922738,1609,1609,1609,1609,0
20231027,161000,177922738,1609,1609,1609,1609,0
20231027,160900,177922738,1609,1609,1609,1609,0
20231027,160800,177922738,1609,1609,1609,1609,0
20231027,160700,177922738,1609,1609,1609,1609,0
20231027,160600,177922738,1609,1609,1609,1609,0
20231027,160500,177922738,1609,1609,1609,1609,0
20231027,160400,177922738,1609,1609,1609,1609,0
20231027,160300,177922738,1609,1609,1609,1609,0
20231027,160200,177922738,1609,1609,1609,1609,0
20231027,160100,177922738,1609,1609,1609,1609,0
20231027,160000,177922738,1609,1609,1609,1609,2905
20231027,155900,177922738,1609,1609,1609,1609,0
20231027,155800,177922738,1609,1609,1609,1609,0
20231027,155700,177922738,1609,1609,1609,1609,0
20231027,155600,177922738,1609,1609,1609,1609,0
20231027,155500,177922738,1609,1609,1609,1609,0
20231027,155400,177922738,1609,1609,1609,1609,0
20231027,155300,177922738,1609,1609,1609,1609,0
20231027,155200,177922738,1609,1609,1609,1609,0
20231027,155100,177922738,1609,1609,1609,1609,0
20231027,155000,177922738,1609,1609,1609,1609,0
20231027,154900,177922738,1609,1609,1609,1609,0
20231027,154800,177922738,1609,1609,1609,1609,0
20231027,154700,177922738,1609,1609,1609,1609,0
20231027,154600,177922738,1609,1609,1609,1609,0
20231027,154500,177922738,1609,1609,1609,1609,0
20231027,154400,177922738,1609,1609,1609,1609,0
20231027,154300,177922738,1609,1609,1609,1609,0
20231027,154200,177922738,1609,1609,1609,1609,0
20231027,154100,177922738,1609,1609,1609,1609,0
20231027,154000,177922738,1609,1609,1609,1609,0
20231027,153900,177922738,1609,1609,1609,1609,0
20231027,153800,177922738,1609,1609,1609,1609,0
20231027,153700,177922738,1609,1609,1609,1609,0
20231027,153600,177922738,1609,1609,1609,1609,0
20231027,153500,177922738,1609,1609,1609,1609,0
20231027,153400,177922738,1609,1609,1609,1609,0
20231027,153300,177922738,1609,1609,1609,1609,0
20231027,153200,177922738,1609,1609,1609,1609,0
20231027,153100,177922738,1609,1609,1609,1609,0
20231027,153000,177922738,1609,1609,1609,1609,5810
20231027,152900,173248593,1609,1609,1609,1609,0
20231027,152800,173248593,1609,1609,1609,1609,0
20231027,152700,173248593,1609,1609,1609,1609,0
20231027,152600,173248593,1609,1609,1609,1609,0
20231027,152500,173248593,1609,1609,1609,1609,0
20231027,152400,173248593,1609,1609,1609,1609,0
20231027,152300,173248593,1609,1609,1609,1609,0
20231027,152200,173248593,1609,1609,1609,1609,0
20231027,152100,173248593,1609,1609,1609,1609,0
20231027,152000,173248593,1609,1609,1609,1609,0
20231027,151900,173248593,1609,1610,1610,1608,630
20231027,151800,172234789,1608,1608,1608,1608,0
20231027,151700,172234789,1608,1608,1608,1608,400
20231027,151600,171591589,1613,1613,1613,1613,0
20231027,151500,171591589,1613,1613,1613,1613,6
20231027,151400,171581911,1614,1614,1614,1614,69
20231027,151300,171470545,1614,1614,1614,1614,1
20231027,151200,171468931,1608,1615,1615,1608,901
20231027,151100,170020097,1615,1615,1615,1615,1
20231027,151000,170018482,1613,1613,1613,1613,110
20231027,150900,169841052,1613,1613,1613,1613,0
20231027,150800,169841052,1613,1613,1613,1613,1
20231027,150700,169839439,1616,1616,1616,1616,1
20231027,150600,169837823,1616,1616,1616,1616,0
20231027,150500,169837823,1616,1616,1616,1616,0
20231027,150400,169837823,1616,1616,1616,1616,6
20231027,150300,169828127,1616,1616,1616,1616,0
20231027,150200,169828127,1616,1616,1616,1616,13
20231027,150100,169807119,1617,1617,1617,1617,775
20231027,150000,168553944,1617,1617,1617,1617,0
20231027,145900,168553944,1617,1617,1617,1617,0
20231027,145800,168553944,1617,1617,1617,1617,0
20231027,145700,168553944,1617,1617,1617,1617,3
20231027,145600,168549093,1618,1618,1618,1618,100
20231027,145500,168387293,1617,1617,1617,1617,97
20231027,145400,168230444,1616,1616,1616,1616,0
20231027,145300,168230444,1616,1616,1616,1616,0
20231027,145200,168230444,1616,1616,1616,1616,200
20231027,145100,167907244,1616,1616,1616,1616,50
20231027,145000,167826444,1616,1616,1616,1616,71
20231027,144900,167711708,1616,1616,1616,1616,0
20231027,144800,167711708,1616,1616,1616,1616,0
20231027,144700,167711708,1616,1616,1616,1616,400
20231027,144600,167065308,1616,1616,1616,1616,0
20231027,144500,167065308,1616,1616,1616,1616,0
20231027,144400,167065308,1616,1616,1616,1616,100
20231027,144300,166903708,1618,1618,1618,1618,0
20231027,144200,166903708,1618,1618,1618,1618,0
20231027,144100,166903708,1618,1618,1618,1618,0
20231027,144000,166903708,1618,1618,1618,1618,0
20231027,143900,166903708,1618,1618,1618,1618,5
20231027,143800,166895618,1618,1618,1618,1618,0
20231027,143700,166895618,1618,1618,1618,1611,7
20231027,143600,166884317,1607,1607,1607,1607,0
20231027,143500,166884317,1607,1607,1607,1607,0
20231027,143400,166884317,1607,1607,1607,1607,0
20231027,143300,166884317,1607,1607,1607,1607,0
20231027,143200,166884317,1607,1607,1607,1607,0
20231027,143100,166884317,1607,1607,1607,1607,0
20231027,143000,166884317,1607,1607,1607,1607,0
20231027,142900,166884317,1607,1607,1607,1607,0
20231027,142800,166884317,1607,1607,1607,1607,0
20231027,142700,166884317,1607,1607,1607,1607,700
20231027,142600,165759417,1606,1606,1606,1606,0
20231027,142500,165759417,1606,1606,1606,1606,510
20231027,142400,164940357,1606,1606,1606,1606,0
20231027,142300,164940357,1606,1606,1606,1606,0
20231027,142200,164940357,1606,1606,1606,1606,0
20231027,142100,164940357,1606,1608,1608,1606,8000
20231027,142000,152090162,1619,1619,1619,1619,0
20231027,141900,152090162,1619,1619,1619,1619,0
20231027,141800,152090162,1619,1619,1619,1619,9
20231027,141700,152075591,1618,1618,1618,1618,131
20231027,141600,151863633,1620,1620,1620,1620,0
20231027,141500,151863633,1620,1616,1620,1616,150
20231027,141400,151620853,1606,1606,1606,1606,0
20231027,141300,151620853,1606,1606,1606,1606,0
20231027,141200,151620853,1606,1606,1606,1606,0
20231027,141100,151620853,1606,1606,1606,1606,0
20231027,141000,151620853,1606,1606,1606,1606,0
20231027,140900,151620853,1606,1608,1608,1606,3000
20231027,140800,146799976,1606,1606,1606,1606,0
20231027,140700,146799976,1606,1606,1606,1606,0
20231027,140600,146799976,1606,1606,1606,1606,0
20231027,140500,146799976,1606,1606,1606,1606,0
20231027,140400,146799976,1606,1606,1606,1606,584
20231027,140300,145862072,1607,1608,1608,1607,474
20231027,140200,145100319,1609,1612,1612,1609,1653
20231027,140100,142440484,1612,1616,1616,1612,47
20231027,140000,142364570,1617,1619,1619,1617,5
20231027,135900,142356478,1620,1620,1620,1620,0
20231027,135800,142356478,1620,1620,1620,1620,1
20231027,135700,142354858,1621,1621,1621,1621,1
20231027,135600,142353237,1623,1623,1623,1623,0
20231027,135500,142353237,1623,1623,1623,1623,1
20231027,135400,142351614,1623,1623,1623,1623,1
20231027,135300,142349991,1625,1625,1625,1625,0
20231027,135200,142349991,1625,1625,1625,1625,0
20231027,135100,142349991,1625,1625,1625,1625,0
20231027,135000,142349991,1625,1625,1625,1625,0
20231027,134900,142349991,1625,1625,1625,1625,0
20231027,134800,142349991,1625,1625,1625,1625,1
20231027,134700,142348366,1621,1621,1621,1621,0
20231027,134600,142348366,1621,1622,1622,1621,212
20231027,134500,142004661,1626,1626,1626,1626,1
20231027,134400,142003035,1622,1622,1622,1622,2
20231027,134300,141999791,1622,1622,1622,1622,0
20231027,134200,141999791,1622,1626,1626,1622,3
20231027,134100,141994921,1621,1621,1621,1621,0
20231027,134000,141994921,1621,1621,1621,1621,300
20231027,133900,141508621,1611,1612,1612,1611,70
20231027,133800,141395816,1611,1611,1611,1611,0
20231027,133700,141395816,1611,1611,1611,1611,0
20231027,133600,141395816,1611,1611,1611,1611,0
20231027,133500,141395816,1611,1611,1611,1611,0
20231027,133400,141395816,1611,1611,1611,1611,0
20231027,133300,141395816,1611,1611,1611,1611,0
20231027,133200,141395816,1611,1611,1611,1611,0
20231027,133100,141395816,1611,1611,1611,1611,125
20231027,133000,141194441,1609,1609,1609,1609,0
20231027,132900,141194441,1609,1609,1609,1609,0
20231027,132800,141194441,1609,1609,1609,1609,2000
20231027,132700,137976441,1608,1608,1608,1608,0
20231027,132600,137976441,1608,1608,1608,1608,0
20231027,132500,137976441,1608,1608,1608,1608,550
20231027,132400,137092041,1607,1608,1608,1607,598
20231027,132300,136130605,1608,1608,1608,1608,74
20231027,132200,136011613,1608,1609,1609,1608,1311
20231027,132100,133902525,1609,1611,1611,1609,210
20231027,132000,133564518,1611,1611,1611,1611,11
20231027,131900,133546797,1612,1612,1612,1612,0
20231027,131800,133546797,1612,1612,1612,1612,0
20231027,131700,133546797,1612,1618,1618,1612,82
20231027,131600,133414421,1619,1619,1619,1619,0
20231027,131500,133414421,1619,1617,1619,1617,331
20231027,131400,132879094,1618,1618,1618,1618,0
20231027,131300,132879094,1618,1618,1618,1618,0
20231027,131200,132879094,1618,1617,1618,1617,1505
20231027,131100,130444005,1618,1618,1618,1618,0
20231027,131000,130444005,1618,1617,1618,1617,36
20231027,130900,130385765,1610,1610,1610,1610,0
20231027,130800,130385765,1610,1610,1610,1610,0
20231027,130700,130385765,1610,1610,1610,1610,0
20231027,130600,130385765,1610,1610,1610,1610,0
20231027,130500,130385765,1610,1610,1610,1610,120
20231027,130400,130192565,1610,1610,1610,1610,16
20231027,130300,130166805,1610,1610,1610,1609,350
20231027,130200,129603405,1610,1610,1610,1610,0
20231027,130100,129603405,1610,1617,1617,1610,58
20231027,130000,129510018,1617,1617,1617,1617,0
20231027,125900,129510018,1617,1617,1617,1617,0
20231027,125800,129510018,1617,1617,1617,1617,0
20231027,125700,129510018,1617,1617,1617,1617,0
20231027,125600,129510018,1617,1617,1617,1617,0
20231027,125500,129510018,1617,1617,1617,1617,0
20231027,125400,129510018,1617,1617,1617,1617,0
20231027,125300,129510018,1617,1617,1617,1617,0
20231027,125200,129510018,1617,1617,1617,1617,1
20231027,125100,129508401,1610,1615,1615,1610,2955
20231027,125000,124749326,1618,1618,1618,1618,83
20231027,124900,124615032,1620,1620,1620,1620,0
20231027,124800,124615032,1620,1620,1620,1620,0
20231027,124700,124615032,1620,1620,1620,1620,0
20231027,124600,124615032,1620,1620,1620,1620,0
20231027,124500,124615032,1620,1620,1620,1620,0
20231027,124400,124615032,1620,1620,1620,1620,0
20231027,124300,124615032,1620,1620,1620,1620,266
20231027,124200,124184112,1620,1618,1620,1618,67
20231027,124100,124075606,1620,1621,1621,1620,355
20231027,124000,123500496,1626,1626,1626,1626,0
20231027,123900,123500496,1626,1626,1626,1626,0
20231027,123800,123500496,1626,1626,1626,1626,0
20231027,123700,123500496,1626,1626,1626,1626,0
20231027,123600,123500496,1626,1628,1628,1626,24
20231027,123500,123461468,1628,1628,1628,1628,0
20231027,123400,123461468,1628,1628,1628,1628,0
20231027,123300,123461468,1628,1628,1628,1628,0
20231027,123200,123461468,1628,1628,1628,1628,24
20231027,123100,123422396,1628,1628,1628,1628,0
20231027,123000,123422396,1628,1628,1628,1628,0
20231027,122900,123422396,1628,1628,1628,1628,0
20231027,122800,123422396,1628,1628,1628,1628,0
20231027,122700,123422396,1628,1628,1628,1628,0
20231027,122600,123422396,1628,1628,1628,1628,0
20231027,122500,123422396,1628,1628,1628,1628,0
20231027,122400,123422396,1628,1628,1628,1628,0
20231027,122300,123422396,1628,1628,1628,1628,0
20231027,122200,123422396,1628,1628,1628,1628,0
20231027,122100,123422396,1628,1628,1628,1628,0
20231027,122000,123422396,1628,1628,1628,1628,0
20231027,121900,123422396,1628,1628,1628,1628,1014
20231027,121800,121771604,1630,1630,1630,1630,0
20231027,121700,121771604,1630,1630,1630,1630,0
20231027,121600,121771604,1630,1631,1631,1630,436
20231027,121500,121060904,1632,1632,1632,1632,0
20231027,121400,121060904,1632,1632,1632,1632,2
20231027,121300,121057640,1632,1632,1632,1632,10
20231027,121200,121041320,1633,1638,1638,1633,5502
20231027,121100,112055024,1638,1638,1638,1638,0
20231027,121000,112055024,1638,1638,1638,1638,0
20231027,120900,112055024,1638,1638,1638,1638,0
20231027,120800,112055024,1638,1638,1638,1638,0
20231027,120700,112055024,1638,1638,1638,1638,5
20231027,120600,112046834,1637,1637,1637,1637,0
20231027,120500,112046834,1637,1637,1637,1637,0
20231027,120400,112046834,1637,1637,1637,1637,0
20231027,120300,112046834,1637,1637,1637,1637,0
20231027,120200,112046834,1637,1637,1637,1637,0
20231027,120100,112046834,1637,1637,1637,1637,0
20231027,120000,112046834,1637,1637,1637,1637,2
20231027,115900,112043560,1645,1645,1645,1645,400
20231027,115800,111385560,1645,1645,1645,1645,0
20231027,115700,111385560,1645,1645,1645,1645,3228
20231027,115600,106075500,1645,1645,1645,1645,1
20231027,115500,106073855,1645,1645,1645,1645,19
20231027,115400,106042600,1637,1637,1637,1637,42
20231027,115300,105973846,1645,1645,1645,1645,436
20231027,115200,105256626,1645,1645,1645,1645,9
20231027,115100,105241821,1646,1646,1646,1646,0
20231027,115000,105241821,1646,1645,1646,1645,257
20231027,114900,104818979,1647,1647,1647,1647,0
20231027,114800,104818979,1647,1647,1647,1647,424
20231027,114700,104120651,1648,1648,1648,1648,1
20231027,114600,104119003,1637,1648,1648,1637,18
20231027,114500,104089361,1641,1641,1641,1641,0
20231027,114400,104089361,1641,1641,1641,1641,0
20231027,114300,104089361,1641,1641,1641,1641,120
20231027,114200,103892441,1640,1640,1640,1640,0
20231027,114100,103892441,1640,1640,1640,1640,681
20231027,114000,102775601,1640,1640,1640,1640,2
20231027,113900,102772321,1637,1637,1637,1637,0
20231027,113800,102772321,1637,1635,1637,1635,440
20231027,113700,102052831,1634,1634,1634,1634,1
20231027,113600,102051197,1635,1635,1635,1635,38
20231027,113500,101989067,1636,1636,1636,1636,0
20231027,113400,101989067,1636,1636,1636,1636,67
20231027,113300,101879455,1636,1636,1636,1636,100
20231027,113200,101715855,1636,1636,1636,1636,801
20231027,113100,100405419,1636,1636,1636,1636,26
20231027,113000,100362883,1636,1635,1636,1635,229
20231027,112900,99988442,1634,1634,1634,1634,100
20231027,112800,99825042,1631,1631,1631,1631,0
20231027,112700,99825042,1631,1631,1631,1631,0
20231027,112600,99825042,1631,1631,1631,1631,0
20231027,112500,99825042,1631,1631,1631,1631,0
20231027,112400,99825042,1631,1631,1631,1631,50
20231027,112300,99743492,1631,1631,1631,1631,0
20231027,112200,99743492,1631,1631,1631,1631,0
20231027,112100,99743492,1631,1631,1631,1631,0
20231027,112000,99743492,1631,1631,1631,1631,0
20231027,111900,99743492,1631,1631,1631,1631,0
20231027,111800,99743492,1631,1631,1631,1631,0
20231027,111700,99743492,1631,1633,1633,1631,2
20231027,111600,99740228,1635,1635,1635,1635,67
20231027,111500,99630683,1635,1635,1635,1635,0
20231027,111400,99630683,1635,1635,1635,1635,0
20231027,111300,99630683,1635,1635,1635,1635,4
20231027,111200,99624143,1635,1635,1635,1635,0
20231027,111100,99624143,1635,1633,1635,1633,2
20231027,111000,99620875,1635,1635,1635,1635,0
20231027,110900,99620875,1635,1635,1635,1635,0
20231027,110800,99620875,1635,1635,1635,1635,0
20231027,110700,99620875,1635,1635,1635,1635,0
20231027,110600,99620875,1635,1635,1635,1635,0
20231027,110500,99620875,1635,1635,1635,1635,0
20231027,110400,99620875,1635,1635,1635,1635,2
20231027,110300,99617605,1635,1635,1635,1635,0
20231027,110200,99617605,1635,1635,1635,1635,0
20231027,110100,99617605,1635,1635,1635,1635,0
20231027,110000,99617605,1635,1635,1635,1635,10
20231027,105900,99601255,1635,1635,1635,1635,0
20231027,105800,99601255,1635,1635,1635,1635,52
20231027,105700,99516235,1635,1635,1635,1635,1000
20231027,105600,97881235,1636,1636,1636,1636,1017
20231027,105500,96217423,1636,1636,1636,1636,1
20231027,105400,96215787,1640,1640,1640,1640,0
20231027,105300,96215787,1640,1641,1641,1640,339
20231027,105200,95659826,1640,1640,1640,1640,159
20231027,105100,95399066,1640,1640,1640,1640,20
20231027,105000,95366266,1640,1640,1640,1640,0
20231027,104900,95366266,1640,1640,1640,1640,0
20231027,104800,95366266,1640,1640,1640,1640,21
20231027,104700,95331826,1640,1640,1640,1640,0
20231027,104600,95331826,1640,1640,1640,1640,530
20231027,104500,94462626,1640,1640,1640,1640,1
20231027,104400,94460986,1642,1639,1642,1639,2354
20231027,104300,90601007,1639,1636,1639,1636,211
20231027,104200,90255208,1639,1639,1639,1639,0
20231027,104100,90255208,1639,1638,1639,1638,62
20231027,104000,90153591,1640,1640,1640,1640,8
20231027,103900,90140471,1640,1640,1640,1640,128
20231027,103800,89930551,1640,1636,1640,1636,1041
20231027,103700,88223359,1635,1635,1635,1635,0
20231027,103600,88223359,1635,1635,1635,1635,0
20231027,103500,88223359,1635,1635,1635,1635,0
20231027,103400,88223359,1635,1635,1635,1635,262
20231027,103300,87794989,1627,1627,1627,1627,17
20231027,103200,87767330,1627,1627,1627,1627,1
20231027,103100,87765703,1627,1627,1627,1627,2
20231027,103000,87762449,1635,1635,1635,1635,126
20231027,102900,87556439,1635,1634,1635,1634,149
20231027,102800,87312873,1635,1635,1635,1635,0
20231027,102700,87312873,1635,1635,1635,1635,200
20231027,102600,86985873,1635,1635,1635,1635,3433
20231027,102500,81372918,1635,1634,1635,1634,60
20231027,102400,81274841,1634,1625,1634,1625,1017
20231027,102300,79613087,1624,1625,1635,1624,10689
20231027,102200,62227834,1624,1621,1624,1621,6448
20231027,102100,51772784,1621,1621,1621,1621,1000
20231027,102000,50151784,1621,1620,1621,1620,118
20231027,101900,49960507,1621,1621,1621,1621,0
20231027,101800,49960507,1621,1618,1621,1618,3286
20231027,101700,44637320,1611,1619,1619,1611,3
20231027,101600,44632471,1610,1610,1610,1610,0
20231027,101500,44632471,1610,1610,1610,1610,0
20231027,101400,44632471,1610,1610,1610,1610,0
20231027,101300,44632471,1610,1610,1619,1610,8
20231027,101200,44619564,1610,1611,1619,1610,20
20231027,101100,44587334,1619,1619,1619,1611,8
20231027,101000,44574390,1620,1620,1620,1620,0
20231027,100900,44574390,1620,1620,1620,1620,0
20231027,100800,44574390,1620,1620,1620,1620,4
20231027,100700,44567910,1615,1615,1615,1615,0
20231027,100600,44567910,1615,1615,1615,1615,26
20231027,100500,44525920,1613,1613,1613,1613,0
20231027,100400,44525920,1613,1611,1613,1611,160
20231027,100300,44267890,1610,1610,1610,1610,0
20231027,100200,44267890,1610,1610,1610,1610,0
20231027,100100,44267890,1610,1610,1610,1610,50
20231027,100000,44187390,1613,1613,1613,1613,5
20231027,095900,44179325,1613,1613,1613,1613,5
20231027,095800,44171260,1613,1613,1613,1613,0
20231027,095700,44171260,1613,1613,1613,1613,16
20231027,095600,44145452,1613,1613,1613,1613,2
20231027,095500,44142226,1613,1613,1613,1613,279
20231027,095400,43692199,1613,1613,1613,1613,0
20231027,095300,43692199,1613,1613,1613,1613,60
20231027,095200,43595419,1611,1610,1611,1610,270
20231027,095100,43160517,1604,1604,1604,1604,0
20231027,095000,43160517,1604,1604,1604,1604,1
20231027,094900,43158913,1603,1603,1603,1603,98
20231027,094800,43001819,1603,1605,1608,1603,1255
20231027,094700,40988311,1605,1607,1607,1605,14
20231027,094600,40965837,1606,1606,1606,1606,0
20231027,094500,40965837,1606,1606,1606,1606,2261
20231027,094400,37334671,1606,1606,1606,1606,0
20231027,094300,37334671,1606,1606,1606,1606,0
20231027,094200,37334671,1606,1606,1606,1606,1
20231027,094100,37333065,1606,1606,1606,1606,21
20231027,094000,37299339,1606,1607,1607,1606,101
20231027,093900,37137033,1607,1609,1609,1607,55
20231027,093800,37048616,1609,1609,1609,1609,1
20231027,093700,37047007,1607,1607,1607,1607,1
20231027,093600,37045400,1608,1610,1610,1608,3
20231027,093500,37040573,1610,1610,1610,1610,1
20231027,093400,37038963,1604,1611,1611,1604,289
20231027,093300,36575400,1611,1611,1611,1611,4
20231027,093200,36568956,1612,1612,1612,1612,0
20231027,093100,36568956,1612,1612,1612,1612,0
20231027,093000,36568956,1612,1606,1612,1601,3008
20231027,092900,31749900,1606,1606,1606,1606,402
20231027,092800,31104288,1605,1609,1619,1605,1329
20231027,092700,28968035,1609,1609,1609,1609,1788
20231027,092600,26091143,1611,1612,1612,1611,819
20231027,092500,24771724,1612,1619,1619,1612,309
20231027,092400,24272680,1620,1620,1620,1620,0
20231027,092300,24272680,1620,1620,1620,1620,0
20231027,092200,24272680,1620,1619,1620,1619,5
20231027,092100,24264582,1620,1620,1620,1620,0
20231027,092000,24264582,1620,1620,1620,1620,60
20231027,091900,24167382,1620,1620,1620,1620,0
20231027,091800,24167382,1620,1620,1620,1620,11
20231027,091700,24149562,1620,1620,1620,1620,1833
20231027,091600,21180102,1620,1620,1620,1620,0
20231027,091500,21180102,1620,1620,1620,1620,1
20231027,091400,21178482,1611,1611,1611,1611,0
20231027,091300,21178482,1611,1611,1612,1611,612
20231027,091200,20192440,1620,1619,1620,1619,200
20231027,091100,19868511,1620,1620,1620,1620,0
20231027,091000,19868511,1620,1619,1620,1619,100
20231027,090900,19706579,1621,1621,1621,1621,1850
20231027,090800,16707729,1621,1621,1621,1621,9
20231027,090700,16693140,1622,1622,1622,1622,1
20231027,090600,16691518,1622,1606,1622,1606,5
20231027,090500,16683472,1605,1605,1605,1605,0
20231027,090400,16683472,1605,1605,1605,1605,11
20231027,090300,16665817,1604,1608,1624,1604,1932
20231027,090200,13564306,1626,1626,1626,1625,2686
20231027,090100,9197870,1600,1601,1601,1600,1773
20231027,090000,6359544,1616,1600,1616,1600,3962