KissMeData/013360/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185400,731784218,1718,1718,1718,1718,5691
20231012,185300,731784218,1718,1718,1718,1718,0
20231012,185200,731784218,1718,1718,1718,1718,0
20231012,185100,731784218,1718,1718,1718,1718,0
20231012,185000,731784218,1718,1718,1718,1718,0
20231012,184900,731784218,1718,1718,1718,1718,0
20231012,184800,731784218,1718,1718,1718,1718,0
20231012,184700,731784218,1718,1718,1718,1718,0
20231012,184600,731784218,1718,1718,1718,1718,0
20231012,184500,731784218,1718,1718,1718,1718,0
20231012,184400,731784218,1718,1718,1718,1718,0
20231012,184300,731784218,1718,1718,1718,1718,0
20231012,184200,731784218,1718,1718,1718,1718,0
20231012,184100,731784218,1718,1718,1718,1718,0
20231012,184000,731784218,1718,1718,1718,1718,0
20231012,183900,731784218,1718,1718,1718,1718,0
20231012,183800,731784218,1718,1718,1718,1718,0
20231012,183700,731784218,1718,1718,1718,1718,0
20231012,183600,731784218,1718,1718,1718,1718,0
20231012,183500,731784218,1718,1718,1718,1718,0
20231012,183400,731784218,1718,1718,1718,1718,0
20231012,183300,731784218,1718,1718,1718,1718,0
20231012,183200,731784218,1718,1718,1718,1718,0
20231012,183100,731784218,1718,1718,1718,1718,0
20231012,183000,731784218,1718,1718,1718,1718,0
20231012,182900,731784218,1718,1718,1718,1718,0
20231012,182800,731784218,1718,1718,1718,1718,0
20231012,182700,731784218,1718,1718,1718,1718,0
20231012,182600,731784218,1718,1718,1718,1718,0
20231012,182500,731784218,1718,1718,1718,1718,0
20231012,182400,731784218,1718,1718,1718,1718,5691
20231012,182300,731784218,1718,1718,1718,1718,0
20231012,182200,731784218,1718,1718,1718,1718,0
20231012,182100,731784218,1718,1718,1718,1718,0
20231012,182000,731784218,1718,1718,1718,1718,0
20231012,181900,731784218,1718,1718,1718,1718,0
20231012,181800,731784218,1718,1718,1718,1718,0
20231012,181700,731784218,1718,1718,1718,1718,0
20231012,181600,731784218,1718,1718,1718,1718,0
20231012,181500,731784218,1718,1718,1718,1718,0
20231012,181400,731784218,1718,1718,1718,1718,0
20231012,181300,731784218,1718,1718,1718,1718,0
20231012,181200,731784218,1718,1718,1718,1718,0
20231012,181100,731784218,1718,1718,1718,1718,0
20231012,181000,731784218,1718,1718,1718,1718,0
20231012,180900,731784218,1718,1718,1718,1718,0
20231012,180800,731784218,1718,1718,1718,1718,0
20231012,180700,731784218,1718,1718,1718,1718,0
20231012,180600,731784218,1718,1718,1718,1718,0
20231012,180500,731784218,1718,1718,1718,1718,0
20231012,180400,731784218,1718,1718,1718,1718,0
20231012,180300,731784218,1718,1718,1718,1718,0
20231012,180200,731784218,1718,1718,1718,1718,0
20231012,180100,731784218,1718,1718,1718,1718,0
20231012,180000,731784218,1718,1718,1718,1718,0
20231012,175900,731784218,1718,1718,1718,1718,0
20231012,175800,731784218,1718,1718,1718,1718,0
20231012,175700,731784218,1718,1718,1718,1718,0
20231012,175600,731784218,1718,1718,1718,1718,0
20231012,175500,731784218,1718,1718,1718,1718,0
20231012,175400,731784218,1718,1718,1718,1718,5691
20231012,175300,731784218,1718,1718,1718,1718,0
20231012,175200,731784218,1718,1718,1718,1718,0
20231012,175100,731784218,1718,1718,1718,1718,0
20231012,175000,731784218,1718,1718,1718,1718,0
20231012,174900,731784218,1718,1718,1718,1718,0
20231012,174800,731784218,1718,1718,1718,1718,0
20231012,174700,731784218,1718,1718,1718,1718,0
20231012,174600,731784218,1718,1718,1718,1718,0
20231012,174500,731784218,1718,1718,1718,1718,0
20231012,174400,731784218,1718,1718,1718,1718,0
20231012,174300,731784218,1718,1718,1718,1718,0
20231012,174200,731784218,1718,1718,1718,1718,0
20231012,174100,731784218,1718,1718,1718,1718,0
20231012,174000,731784218,1718,1718,1718,1718,0
20231012,173900,731784218,1718,1718,1718,1718,0
20231012,173800,731784218,1718,1718,1718,1718,0
20231012,173700,731784218,1718,1718,1718,1718,0
20231012,173600,731784218,1718,1718,1718,1718,0
20231012,173500,731784218,1718,1718,1718,1718,0
20231012,173400,731784218,1718,1718,1718,1718,0
20231012,173300,731784218,1718,1718,1718,1718,0
20231012,173200,731784218,1718,1718,1718,1718,0
20231012,173100,731784218,1718,1718,1718,1718,0
20231012,173000,731784218,1718,1718,1718,1718,0
20231012,172900,731784218,1718,1718,1718,1718,0
20231012,172800,731784218,1718,1718,1718,1718,0
20231012,172700,731784218,1718,1718,1718,1718,0
20231012,172600,731784218,1718,1718,1718,1718,0
20231012,172500,731784218,1718,1718,1718,1718,0
20231012,172400,731784218,1718,1718,1718,1718,5691
20231012,172300,731784218,1718,1718,1718,1718,0
20231012,172200,731784218,1718,1718,1718,1718,0
20231012,172100,731784218,1718,1718,1718,1718,0
20231012,172000,731784218,1718,1718,1718,1718,0
20231012,171900,731784218,1718,1718,1718,1718,0
20231012,171800,731784218,1718,1718,1718,1718,0
20231012,171700,731784218,1718,1718,1718,1718,0
20231012,171600,731784218,1718,1718,1718,1718,0
20231012,171500,731784218,1718,1718,1718,1718,0
20231012,171400,731784218,1718,1718,1718,1718,0
20231012,171300,731784218,1718,1718,1718,1718,0
20231012,171200,731784218,1718,1718,1718,1718,0
20231012,171100,731784218,1718,1718,1718,1718,0
20231012,171000,731784218,1718,1718,1718,1718,0
20231012,170900,731784218,1718,1718,1718,1718,0
20231012,170800,731784218,1718,1718,1718,1718,0
20231012,170700,731784218,1718,1718,1718,1718,0
20231012,170600,731784218,1718,1718,1718,1718,0
20231012,170500,731784218,1718,1718,1718,1718,0
20231012,170400,731784218,1718,1718,1718,1718,0
20231012,170300,731784218,1718,1718,1718,1718,0
20231012,170200,731784218,1718,1718,1718,1718,0
20231012,170100,731784218,1718,1718,1718,1718,0
20231012,170000,731784218,1718,1718,1718,1718,0
20231012,165900,731784218,1718,1718,1718,1718,0
20231012,165800,731784218,1718,1718,1718,1718,0
20231012,165700,731784218,1718,1718,1718,1718,0
20231012,165600,731784218,1718,1718,1718,1718,0
20231012,165500,731784218,1718,1718,1718,1718,0
20231012,165400,731784218,1718,1718,1718,1718,5691
20231012,165300,731784218,1718,1718,1718,1718,0
20231012,165200,731784218,1718,1718,1718,1718,0
20231012,165100,731784218,1718,1718,1718,1718,0
20231012,165000,731784218,1718,1718,1718,1718,0
20231012,164900,731784218,1718,1718,1718,1718,0
20231012,164800,731784218,1718,1718,1718,1718,0
20231012,164700,731784218,1718,1718,1718,1718,0
20231012,164600,731784218,1718,1718,1718,1718,0
20231012,164500,731784218,1718,1718,1718,1718,0
20231012,164400,731784218,1718,1718,1718,1718,0
20231012,164300,731784218,1718,1718,1718,1718,0
20231012,164200,731784218,1718,1718,1718,1718,0
20231012,164100,731784218,1718,1718,1718,1718,0
20231012,164000,731784218,1718,1718,1718,1718,0
20231012,163900,731784218,1718,1718,1718,1718,0
20231012,163800,731784218,1718,1718,1718,1718,0
20231012,163700,731784218,1718,1718,1718,1718,0
20231012,163600,731784218,1718,1718,1718,1718,0
20231012,163500,731784218,1718,1718,1718,1718,0
20231012,163400,731784218,1718,1718,1718,1718,0
20231012,163300,731784218,1718,1718,1718,1718,0
20231012,163200,731784218,1718,1718,1718,1718,0
20231012,163100,731784218,1718,1718,1718,1718,0
20231012,163000,731784218,1718,1718,1718,1718,0
20231012,162900,731784218,1718,1718,1718,1718,0
20231012,162800,731784218,1718,1718,1718,1718,0
20231012,162700,731784218,1718,1718,1718,1718,0
20231012,162600,731784218,1718,1718,1718,1718,0
20231012,162500,731784218,1718,1718,1718,1718,0
20231012,162400,731784218,1718,1718,1718,1718,5691
20231012,162300,731784218,1718,1718,1718,1718,0
20231012,162200,731784218,1718,1718,1718,1718,0
20231012,162100,731784218,1718,1718,1718,1718,0
20231012,162000,731784218,1718,1718,1718,1718,0
20231012,161900,731784218,1718,1718,1718,1718,0
20231012,161800,731784218,1718,1718,1718,1718,0
20231012,161700,731784218,1718,1718,1718,1718,0
20231012,161600,731784218,1718,1718,1718,1718,0
20231012,161500,731784218,1718,1718,1718,1718,0
20231012,161400,731784218,1718,1718,1718,1718,0
20231012,161300,731784218,1718,1718,1718,1718,0
20231012,161200,731784218,1718,1718,1718,1718,0
20231012,161100,731784218,1718,1718,1718,1718,0
20231012,161000,731784218,1718,1718,1718,1718,0
20231012,160900,731784218,1718,1718,1718,1718,0
20231012,160800,731784218,1718,1718,1718,1718,0
20231012,160700,731784218,1718,1718,1718,1718,0
20231012,160600,731784218,1718,1718,1718,1718,0
20231012,160500,731784218,1718,1718,1718,1718,0
20231012,160400,731784218,1718,1718,1718,1718,0
20231012,160300,731784218,1718,1718,1718,1718,0
20231012,160200,731784218,1718,1718,1718,1718,0
20231012,160100,731784218,1718,1718,1718,1718,0
20231012,160000,731784218,1718,1718,1718,1718,0
20231012,155900,731784218,1718,1718,1718,1718,0
20231012,155800,731784218,1718,1718,1718,1718,0
20231012,155700,731784218,1718,1718,1718,1718,0
20231012,155600,731784218,1718,1718,1718,1718,0
20231012,155500,731784218,1718,1718,1718,1718,0
20231012,155400,731784218,1718,1718,1718,1718,5691
20231012,155300,731784218,1718,1718,1718,1718,0
20231012,155200,731784218,1718,1718,1718,1718,0
20231012,155100,731784218,1718,1718,1718,1718,0
20231012,155000,731784218,1718,1718,1718,1718,0
20231012,154900,731784218,1718,1718,1718,1718,0
20231012,154800,731784218,1718,1718,1718,1718,0
20231012,154700,731784218,1718,1718,1718,1718,0
20231012,154600,731784218,1718,1718,1718,1718,0
20231012,154500,731784218,1718,1718,1718,1718,0
20231012,154400,731784218,1718,1718,1718,1718,0
20231012,154300,731784218,1718,1718,1718,1718,0
20231012,154200,731784218,1718,1718,1718,1718,0
20231012,154100,731784218,1718,1718,1718,1718,0
20231012,154000,731784218,1718,1718,1718,1718,0
20231012,153900,731784218,1718,1718,1718,1718,0
20231012,153800,731784218,1718,1718,1718,1718,0
20231012,153700,731784218,1718,1718,1718,1718,0
20231012,153600,731784218,1718,1718,1718,1718,0
20231012,153500,731784218,1718,1718,1718,1718,0
20231012,153400,731784218,1718,1718,1718,1718,0
20231012,153300,731784218,1718,1718,1718,1718,0
20231012,153200,731784218,1718,1718,1718,1718,0
20231012,153100,731784218,1718,1718,1718,1718,0
20231012,153000,731784218,1718,1718,1718,1718,5691
20231012,152900,722007080,1719,1719,1719,1719,0
20231012,152800,722007080,1719,1719,1719,1719,0
20231012,152700,722007080,1719,1719,1719,1719,0
20231012,152600,722007080,1719,1719,1719,1719,0
20231012,152500,722007080,1719,1719,1719,1719,0
20231012,152400,722007080,1719,1719,1719,1719,0
20231012,152300,722007080,1719,1719,1719,1719,0
20231012,152200,722007080,1719,1719,1719,1719,0
20231012,152100,722007080,1719,1719,1719,1719,0
20231012,152000,722007080,1719,1719,1719,1719,0
20231012,151900,722007080,1719,1720,1720,1718,805
20231012,151800,720624029,1720,1719,1720,1718,58
20231012,151700,720524351,1719,1719,1719,1718,367
20231012,151600,719893536,1719,1719,1720,1718,1508
20231012,151500,717299953,1718,1720,1720,1718,398
20231012,151400,716615847,1719,1719,1719,1719,101
20231012,151300,716442228,1719,1719,1719,1719,310
20231012,151200,715909338,1719,1719,1719,1719,1042
20231012,151100,714118140,1718,1719,1720,1718,1186
20231012,151000,712080395,1720,1721,1721,1719,1860
20231012,150900,708882050,1720,1720,1720,1720,1770
20231012,150800,705837650,1720,1720,1720,1720,90
20231012,150700,705682850,1721,1721,1721,1721,562
20231012,150600,704715648,1722,1722,1722,1722,24
20231012,150500,704674320,1722,1722,1722,1722,0
20231012,150400,704674320,1722,1722,1723,1722,21
20231012,150300,704638148,1722,1721,1722,1721,843
20231012,150200,703187343,1723,1721,1723,1721,875
20231012,150100,701681462,1721,1721,1721,1721,150
20231012,150000,701423312,1723,1722,1723,1721,1101
20231012,145900,699527815,1722,1724,1724,1722,7
20231012,145800,699515757,1722,1722,1722,1722,167
20231012,145700,699228183,1722,1722,1722,1722,0
20231012,145600,699228183,1722,1721,1722,1721,201
20231012,145500,698882161,1722,1722,1722,1722,32
20231012,145400,698827057,1722,1722,1722,1722,966
20231012,145300,697163605,1722,1724,1724,1722,89
20231012,145200,697010244,1724,1724,1724,1724,0
20231012,145100,697010244,1724,1724,1724,1724,5
20231012,145000,697001624,1721,1721,1721,1721,760
20231012,144900,695693664,1724,1724,1724,1724,0
20231012,144800,695693664,1724,1724,1724,1724,0
20231012,144700,695693664,1724,1724,1724,1724,2
20231012,144600,695690216,1726,1726,1726,1726,0
20231012,144500,695690216,1726,1721,1726,1721,684
20231012,144400,694512979,1721,1721,1721,1721,331
20231012,144300,693943328,1724,1724,1724,1724,1
20231012,144200,693941604,1724,1724,1724,1724,1
20231012,144100,693939880,1726,1724,1726,1724,1331
20231012,144000,691643762,1726,1726,1726,1726,0
20231012,143900,691643762,1726,1726,1726,1726,0
20231012,143800,691643762,1726,1726,1726,1726,5
20231012,143700,691635132,1719,1728,1728,1719,257
20231012,143600,691191846,1729,1729,1729,1729,0
20231012,143500,691191846,1729,1721,1729,1721,2846
20231012,143400,686284067,1718,1718,1718,1718,57
20231012,143300,686186141,1721,1721,1721,1721,1
20231012,143200,686184420,1716,1715,1716,1715,2663
20231012,143100,681615034,1715,1716,1716,1715,1128
20231012,143000,679680308,1716,1715,1716,1715,2412
20231012,142900,675542717,1715,1716,1716,1715,1065
20231012,142800,673715179,1716,1718,1718,1716,2677
20231012,142700,669119409,1718,1718,1719,1717,2485
20231012,142600,664851250,1718,1718,1718,1718,0
20231012,142500,664851250,1718,1721,1721,1718,1661
20231012,142400,661995238,1721,1722,1722,1720,34
20231012,142300,661936707,1721,1722,1722,1721,479
20231012,142200,661112325,1722,1722,1722,1722,282
20231012,142100,660626721,1722,1724,1724,1722,1085
20231012,142000,658758094,1728,1723,1728,1723,89
20231012,141900,658604701,1724,1724,1724,1724,0
20231012,141800,658604701,1724,1724,1724,1724,57
20231012,141700,658506433,1729,1728,1729,1728,6
20231012,141600,658496063,1728,1729,1729,1725,34
20231012,141500,658437390,1725,1725,1729,1725,7
20231012,141400,658425295,1729,1729,1729,1729,0
20231012,141300,658425295,1729,1729,1729,1729,5
20231012,141200,658416650,1725,1729,1729,1725,37
20231012,141100,658352807,1729,1729,1729,1728,1000
20231012,141000,656623825,1729,1729,1729,1729,0
20231012,140900,656623825,1729,1729,1729,1729,2
20231012,140800,656620367,1729,1729,1729,1729,0
20231012,140700,656620367,1729,1729,1729,1729,0
20231012,140600,656620367,1729,1730,1730,1729,76
20231012,140500,656488897,1729,1729,1729,1729,1
20231012,140400,656487168,1730,1730,1730,1730,1
20231012,140300,656485438,1721,1729,1729,1721,51
20231012,140200,656397267,1730,1730,1730,1730,0
20231012,140100,656397267,1730,1730,1730,1730,0
20231012,140000,656397267,1730,1730,1730,1730,0
20231012,135900,656397267,1730,1730,1730,1730,100
20231012,135800,656224267,1721,1722,1722,1721,300
20231012,135700,655707841,1730,1721,1730,1721,9
20231012,135600,655692343,1721,1721,1721,1721,20
20231012,135500,655657923,1730,1727,1730,1719,12067
20231012,135400,634855403,1727,1730,1731,1727,8264
20231012,135300,620572807,1730,1730,1730,1730,1145
20231012,135200,618591957,1730,1730,1730,1730,0
20231012,135100,618591957,1730,1731,1731,1730,76
20231012,135000,618460402,1731,1731,1731,1731,46
20231012,134900,618380776,1731,1730,1731,1730,1700
20231012,134800,615438776,1731,1731,1731,1731,0
20231012,134700,615438776,1731,1732,1732,1731,1941
20231012,134600,612078864,1732,1732,1732,1732,7
20231012,134500,612066740,1731,1733,1733,1731,330
20231012,134400,611495450,1733,1733,1733,1733,115
20231012,134300,611296155,1732,1732,1732,1732,226
20231012,134200,610904723,1732,1732,1732,1732,789
20231012,134100,609538175,1732,1732,1732,1732,4
20231012,134000,609531247,1731,1731,1731,1731,0
20231012,133900,609531247,1731,1732,1732,1731,1178
20231012,133800,607492029,1732,1732,1732,1732,10
20231012,133700,607474709,1731,1731,1731,1731,298
20231012,133600,606958871,1732,1732,1732,1732,0
20231012,133500,606958871,1732,1732,1732,1732,0
20231012,133400,606958871,1732,1732,1732,1732,10
20231012,133300,606941551,1732,1732,1732,1732,0
20231012,133200,606941551,1732,1732,1732,1732,154
20231012,133100,606674823,1732,1732,1732,1732,1
20231012,133000,606673091,1731,1732,1732,1731,732
20231012,132900,605405281,1732,1732,1732,1732,205
20231012,132800,605050221,1732,1732,1732,1732,0
20231012,132700,605050221,1732,1732,1732,1732,576
20231012,132600,604052589,1730,1730,1730,1730,2
20231012,132500,604049129,1730,1731,1731,1730,952
20231012,132400,602402119,1731,1731,1731,1731,60
20231012,132300,602298259,1731,1731,1731,1731,2690
20231012,132200,597641869,1730,1729,1730,1729,3273
20231012,132100,591980852,1729,1731,1731,1729,310
20231012,132000,591444842,1731,1730,1731,1729,1646
20231012,131900,588597020,1730,1730,1730,1730,702
20231012,131800,587382560,1731,1731,1731,1731,101
20231012,131700,587207729,1731,1731,1731,1731,0
20231012,131600,587207729,1731,1731,1731,1731,2
20231012,131500,587204267,1731,1730,1731,1730,401
20231012,131400,586510536,1730,1731,1731,1730,2911
20231012,131300,581474497,1731,1731,1731,1731,557
20231012,131200,580510330,1731,1731,1731,1731,613
20231012,131100,579449227,1731,1732,1732,1731,500
20231012,131000,578583726,1731,1731,1731,1731,0
20231012,130900,578583726,1731,1732,1732,1731,1000
20231012,130800,576852676,1732,1733,1733,1732,3724
20231012,130700,570400319,1734,1734,1734,1734,50
20231012,130600,570313619,1735,1735,1735,1735,0
20231012,130500,570313619,1735,1735,1735,1735,52
20231012,130400,570223399,1734,1734,1734,1734,0
20231012,130300,570223399,1734,1734,1734,1734,0
20231012,130200,570223399,1734,1734,1734,1734,70
20231012,130100,570102019,1733,1733,1733,1733,0
20231012,130000,570102019,1733,1733,1733,1733,0
20231012,125900,570102019,1733,1733,1733,1733,0
20231012,125800,570102019,1733,1734,1734,1733,630
20231012,125700,569010199,1733,1733,1733,1733,1
20231012,125600,569008466,1734,1735,1735,1734,739
20231012,125500,567726909,1736,1736,1736,1736,100
20231012,125400,567553309,1737,1737,1737,1737,0
20231012,125300,567553309,1737,1737,1737,1737,523
20231012,125200,566644858,1737,1737,1737,1737,0
20231012,125100,566644858,1737,1735,1737,1735,173
20231012,125000,566344683,1738,1738,1738,1738,5
20231012,124900,566335993,1735,1738,1738,1735,52
20231012,124800,566245620,1734,1735,1735,1734,3689
20231012,124700,559845349,1735,1735,1735,1735,620
20231012,124600,558769649,1735,1735,1735,1735,72
20231012,124500,558644729,1738,1737,1738,1733,3169
20231012,124400,553147080,1737,1738,1738,1737,100
20231012,124300,552973379,1738,1738,1738,1738,0
20231012,124200,552973379,1738,1738,1738,1738,0
20231012,124100,552973379,1738,1738,1738,1738,17
20231012,124000,552943833,1738,1738,1738,1738,500
20231012,123900,552074833,1741,1741,1741,1741,0
20231012,123800,552074833,1741,1741,1741,1741,0
20231012,123700,552074833,1741,1741,1741,1741,0
20231012,123600,552074833,1741,1741,1741,1741,0
20231012,123500,552074833,1741,1739,1741,1739,134
20231012,123400,551841805,1739,1739,1741,1739,101
20231012,123300,551666164,1741,1741,1741,1741,107
20231012,123200,551479877,1741,1741,1741,1741,0
20231012,123100,551479877,1741,1740,1741,1740,322
20231012,123000,550919497,1740,1740,1740,1740,475
20231012,122900,550092997,1740,1739,1740,1739,909
20231012,122800,548511501,1740,1740,1740,1740,100
20231012,122700,548337501,1740,1740,1740,1740,155
20231012,122600,548067801,1741,1741,1741,1741,29
20231012,122500,548017312,1741,1741,1741,1741,0
20231012,122400,548017312,1741,1741,1741,1741,21
20231012,122300,547980751,1742,1743,1744,1742,857
20231012,122200,546486534,1743,1743,1743,1743,0
20231012,122100,546486534,1743,1743,1743,1743,0
20231012,122000,546486534,1743,1743,1743,1743,28
20231012,121900,546437730,1743,1743,1743,1743,0
20231012,121800,546437730,1743,1743,1743,1743,99
20231012,121700,546265173,1743,1743,1743,1743,1
20231012,121600,546263430,1744,1744,1744,1744,1
20231012,121500,546261686,1744,1744,1744,1744,0
20231012,121400,546261686,1744,1743,1744,1743,2000
20231012,121300,542773886,1742,1743,1743,1742,160
20231012,121200,542495076,1743,1743,1744,1743,60
20231012,121100,542390481,1744,1742,1744,1733,6539
20231012,121000,531044360,1742,1742,1742,1742,100
20231012,120900,530870160,1744,1744,1744,1744,0
20231012,120800,530870160,1744,1744,1744,1744,0
20231012,120700,530870160,1744,1744,1744,1744,0
20231012,120600,530870160,1744,1744,1744,1744,0
20231012,120500,530870160,1744,1744,1744,1744,0
20231012,120400,530870160,1744,1744,1744,1744,6
20231012,120300,530859696,1744,1744,1744,1744,0
20231012,120200,530859696,1744,1744,1744,1744,0
20231012,120100,530859696,1744,1744,1744,1744,1
20231012,120000,530857952,1736,1738,1738,1736,627
20231012,115900,529768328,1736,1737,1737,1736,90
20231012,115800,529612080,1744,1737,1744,1736,113
20231012,115700,529415857,1736,1738,1738,1736,120
20231012,115600,529207409,1738,1737,1738,1737,818
20231012,115500,527786475,1736,1736,1736,1736,0
20231012,115400,527786475,1736,1738,1739,1736,1980
20231012,115300,524346008,1736,1747,1747,1736,5518
20231012,115200,514747045,1747,1748,1748,1747,2524
20231012,115100,510337374,1751,1751,1751,1751,0
20231012,115000,510337374,1751,1751,1751,1751,0
20231012,114900,510337374,1751,1751,1751,1751,0
20231012,114800,510337374,1751,1751,1751,1751,0
20231012,114700,510337374,1751,1751,1751,1751,0
20231012,114600,510337374,1751,1751,1751,1751,0
20231012,114500,510337374,1751,1751,1751,1751,0
20231012,114400,510337374,1751,1751,1751,1751,0
20231012,114300,510337374,1751,1749,1751,1747,121
20231012,114200,510125766,1751,1751,1751,1751,1
20231012,114100,510124015,1750,1750,1750,1750,19
20231012,114000,510090765,1754,1754,1754,1754,5
20231012,113900,510081995,1750,1755,1755,1750,144
20231012,113800,509829969,1750,1755,1755,1750,11
20231012,113700,509810669,1756,1756,1756,1756,5
20231012,113600,509801889,1747,1755,1756,1747,1884
20231012,113500,506502478,1754,1754,1754,1754,50
20231012,113400,506414778,1754,1753,1755,1753,26
20231012,113300,506369194,1755,1755,1755,1755,6
20231012,113200,506358664,1755,1752,1755,1752,470
20231012,113100,505534731,1752,1752,1752,1752,20
20231012,113000,505499691,1752,1752,1752,1752,48
20231012,112900,505415595,1753,1753,1753,1753,4
20231012,112800,505408583,1753,1753,1753,1753,151
20231012,112700,505143880,1753,1753,1753,1753,31
20231012,112600,505089537,1752,1752,1752,1752,1315
20231012,112500,502785657,1752,1752,1752,1752,0
20231012,112400,502785657,1752,1752,1752,1752,4
20231012,112300,502778649,1752,1752,1752,1752,1
20231012,112200,502776897,1748,1748,1748,1748,809
20231012,112100,501362765,1748,1748,1748,1748,91
20231012,112000,501203697,1753,1753,1753,1753,0
20231012,111900,501203697,1753,1753,1753,1753,0
20231012,111800,501203697,1753,1753,1753,1753,0
20231012,111700,501203697,1753,1753,1753,1753,0
20231012,111600,501203697,1753,1748,1753,1748,3
20231012,111500,501198448,1747,1749,1749,1747,100
20231012,111400,501023712,1747,1748,1748,1747,363
20231012,111300,500389458,1750,1755,1755,1750,138
20231012,111200,500147764,1755,1753,1755,1753,100
20231012,111100,499972424,1753,1753,1753,1753,1560
20231012,111000,497237744,1753,1756,1756,1753,1930
20231012,110900,493850879,1757,1757,1757,1757,0
20231012,110800,493850879,1757,1756,1757,1756,350
20231012,110700,493236178,1756,1757,1757,1756,658
20231012,110600,492080722,1756,1756,1757,1756,983
20231012,110500,490354573,1756,1756,1756,1756,54
20231012,110400,490259749,1758,1757,1758,1757,65
20231012,110300,490145543,1757,1758,1759,1757,940
20231012,110200,488493621,1758,1752,1758,1752,11190
20231012,110100,468869437,1752,1752,1752,1752,202
20231012,110000,468515533,1752,1753,1753,1752,149
20231012,105900,468254435,1753,1752,1753,1752,4
20231012,105800,468247425,1752,1752,1752,1752,423
20231012,105700,467506329,1752,1752,1752,1752,0
20231012,105600,467506329,1752,1750,1752,1750,850
20231012,105500,466018129,1750,1752,1752,1750,530
20231012,105400,465089669,1752,1752,1752,1752,335
20231012,105300,464502749,1752,1751,1752,1751,915
20231012,105200,462900553,1752,1752,1752,1752,625
20231012,105100,461805553,1753,1751,1753,1751,553
20231012,105000,460836796,1752,1752,1752,1752,4
20231012,104900,460829788,1753,1752,1753,1752,250
20231012,104800,460391709,1751,1752,1752,1751,141
20231012,104700,460144698,1753,1753,1753,1753,250
20231012,104600,459706448,1753,1753,1753,1753,0
20231012,104500,459706448,1753,1753,1753,1753,75
20231012,104400,459574973,1753,1753,1753,1753,545
20231012,104300,458619588,1752,1752,1752,1752,214
20231012,104200,458244660,1753,1753,1753,1753,59
20231012,104100,458141233,1752,1749,1752,1749,5667
20231012,104000,448228296,1748,1747,1748,1747,206
20231012,103900,447868209,1746,1748,1748,1746,189
20231012,103800,447538197,1748,1748,1748,1748,6
20231012,103700,447527709,1746,1746,1746,1746,0
20231012,103600,447527709,1746,1746,1746,1746,1254
20231012,103500,445338225,1746,1747,1749,1746,867
20231012,103400,443823128,1748,1748,1748,1748,1
20231012,103300,443821380,1747,1744,1747,1744,1080
20231012,103200,441935870,1743,1743,1744,1743,45
20231012,103100,441857406,1744,1741,1744,1741,183
20231012,103000,441538421,1741,1742,1742,1741,66
20231012,102900,441423498,1741,1741,1741,1741,0
20231012,102800,441423498,1741,1741,1743,1741,351
20231012,102700,440812405,1741,1741,1741,1741,3
20231012,102600,440807182,1743,1741,1743,1741,301
20231012,102500,440283139,1744,1744,1744,1744,0
20231012,102400,440283139,1744,1741,1744,1741,209
20231012,102300,439919252,1744,1744,1744,1744,1
20231012,102200,439917508,1744,1741,1744,1741,23
20231012,102100,439877411,1741,1742,1742,1741,3
20231012,102000,439872187,1740,1744,1745,1740,20
20231012,101900,439837310,1745,1745,1745,1739,12299
20231012,101800,418429359,1745,1746,1746,1745,390
20231012,101700,417748592,1748,1747,1748,1747,152
20231012,101600,417483034,1747,1747,1748,1747,605
20231012,101500,416426098,1749,1747,1749,1747,836
20231012,101400,414964884,1744,1744,1744,1743,1095
20231012,101300,413055303,1746,1743,1746,1743,65
20231012,101200,412942002,1745,1742,1745,1739,2026
20231012,101100,409409200,1739,1738,1739,1738,106
20231012,101000,409224869,1743,1744,1744,1738,29
20231012,100900,409174312,1744,1737,1744,1737,2282
20231012,100800,405196562,1737,1737,1737,1737,1
20231012,100700,405194825,1737,1737,1737,1737,0
20231012,100600,405194825,1737,1742,1742,1737,3519
20231012,100500,399071544,1744,1742,1744,1742,287
20231012,100400,398571316,1744,1743,1744,1743,487
20231012,100300,397722187,1742,1740,1743,1740,394
20231012,100200,397035949,1740,1740,1741,1740,115
20231012,100100,396835816,1742,1742,1742,1742,0
20231012,100000,396835816,1742,1741,1742,1741,4
20231012,095900,396828849,1743,1743,1743,1736,225
20231012,095800,396437909,1736,1737,1743,1736,3303
20231012,095700,390700738,1738,1738,1738,1738,0
20231012,095600,390700738,1738,1740,1740,1738,1208
20231012,095500,388601027,1740,1746,1746,1740,101
20231012,095400,388425281,1748,1748,1748,1748,0
20231012,095300,388425281,1748,1736,1748,1736,228
20231012,095200,388028743,1736,1737,1739,1736,8406
20231012,095100,373432349,1735,1736,1737,1735,662
20231012,095000,372282909,1737,1737,1737,1735,342
20231012,094900,371688865,1737,1737,1737,1737,1
20231012,094800,371687128,1734,1736,1736,1734,1909
20231012,094700,368375146,1735,1735,1736,1735,580
20231012,094600,367368836,1737,1737,1737,1737,1
20231012,094500,367367099,1735,1735,1736,1735,1281
20231012,094400,365144319,1736,1736,1736,1736,468
20231012,094300,364331871,1736,1735,1736,1735,1381
20231012,094200,361934755,1735,1734,1735,1734,1187
20231012,094100,359875951,1734,1734,1734,1734,332
20231012,094000,359300263,1734,1733,1735,1733,970
20231012,093900,357619245,1733,1731,1733,1731,754
20231012,093800,356313667,1733,1732,1734,1730,3834
20231012,093700,349675642,1732,1735,1736,1732,6977
20231012,093600,337585348,1733,1736,1737,1733,261
20231012,093500,337132963,1733,1738,1738,1732,2934
20231012,093400,332044588,1738,1739,1739,1738,875
20231012,093300,330523293,1739,1739,1744,1739,70
20231012,093200,330401558,1739,1739,1739,1739,0
20231012,093100,330401558,1739,1739,1740,1739,3596
20231012,093000,324146602,1739,1740,1740,1739,806
20231012,092900,322744181,1740,1745,1745,1740,4364
20231012,092800,315144000,1745,1745,1745,1745,15
20231012,092700,315117825,1747,1740,1747,1740,402
20231012,092600,314418231,1751,1739,1751,1739,5998
20231012,092500,303938348,1740,1736,1740,1735,507
20231012,092400,303058484,1740,1738,1740,1736,636
20231012,092300,301953878,1736,1736,1736,1736,98
20231012,092200,301783750,1736,1736,1736,1736,40
20231012,092100,301714310,1736,1736,1736,1736,646
20231012,092000,300592854,1736,1741,1741,1736,2022
20231012,091900,297080461,1738,1745,1745,1738,616
20231012,091800,296009818,1738,1748,1748,1738,130
20231012,091700,295783562,1737,1737,1738,1735,1967
20231012,091600,292368634,1736,1741,1749,1736,1324
20231012,091500,290069937,1736,1736,1741,1734,15642
20231012,091400,262883243,1737,1740,1740,1734,3473
20231012,091300,256851108,1741,1741,1742,1739,6136
20231012,091200,246174567,1742,1751,1751,1742,5285
20231012,091100,236942296,1751,1753,1753,1751,2339
20231012,091000,232844205,1758,1761,1761,1753,4011
20231012,090900,225792111,1768,1761,1768,1760,565
20231012,090800,224797548,1770,1771,1772,1760,6017
20231012,090700,214195998,1760,1765,1771,1760,10078
20231012,090600,196423302,1762,1778,1778,1762,13229
20231012,090500,172977302,1778,1773,1781,1773,13640
20231012,090400,148763219,1771,1788,1792,1771,9175
20231012,090300,132414036,1791,1784,1791,1781,15077
20231012,090200,105494504,1779,1775,1787,1774,25849
20231012,090100,59516966,1775,1750,1775,1750,18632
20231012,090000,26676357,1750,1740,1751,1740,15324