KissMeData/013360/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185300,2082713498,1692,1692,1692,1692,16883
20231024,185200,2082713498,1692,1692,1692,1692,0
20231024,185100,2082713498,1692,1692,1692,1692,0
20231024,185000,2082713498,1692,1692,1692,1692,0
20231024,184900,2082713498,1692,1692,1692,1692,0
20231024,184800,2082713498,1692,1692,1692,1692,0
20231024,184700,2082713498,1692,1692,1692,1692,0
20231024,184600,2082713498,1692,1692,1692,1692,0
20231024,184500,2082713498,1692,1692,1692,1692,0
20231024,184400,2082713498,1692,1692,1692,1692,0
20231024,184300,2082713498,1692,1692,1692,1692,0
20231024,184200,2082713498,1692,1692,1692,1692,0
20231024,184100,2082713498,1692,1692,1692,1692,0
20231024,184000,2082713498,1692,1692,1692,1692,0
20231024,183900,2082713498,1692,1692,1692,1692,0
20231024,183800,2082713498,1692,1692,1692,1692,0
20231024,183700,2082713498,1692,1692,1692,1692,0
20231024,183600,2082713498,1692,1692,1692,1692,0
20231024,183500,2082713498,1692,1692,1692,1692,0
20231024,183400,2082713498,1692,1692,1692,1692,0
20231024,183300,2082713498,1692,1692,1692,1692,0
20231024,183200,2082713498,1692,1692,1692,1692,0
20231024,183100,2082713498,1692,1692,1692,1692,0
20231024,183000,2082713498,1692,1692,1692,1692,0
20231024,182900,2082713498,1692,1692,1692,1692,0
20231024,182800,2082713498,1692,1692,1692,1692,0
20231024,182700,2082713498,1692,1692,1692,1692,0
20231024,182600,2082713498,1692,1692,1692,1692,0
20231024,182500,2082713498,1692,1692,1692,1692,0
20231024,182400,2082713498,1692,1692,1692,1692,0
20231024,182300,2082713498,1692,1692,1692,1692,16883
20231024,182200,2082713498,1692,1692,1692,1692,0
20231024,182100,2082713498,1692,1692,1692,1692,0
20231024,182000,2082713498,1692,1692,1692,1692,0
20231024,181900,2082713498,1692,1692,1692,1692,0
20231024,181800,2082713498,1692,1692,1692,1692,0
20231024,181700,2082713498,1692,1692,1692,1692,0
20231024,181600,2082713498,1692,1692,1692,1692,0
20231024,181500,2082713498,1692,1692,1692,1692,0
20231024,181400,2082713498,1692,1692,1692,1692,0
20231024,181300,2082713498,1692,1692,1692,1692,0
20231024,181200,2082713498,1692,1692,1692,1692,0
20231024,181100,2082713498,1692,1692,1692,1692,0
20231024,181000,2082713498,1692,1692,1692,1692,0
20231024,180900,2082713498,1692,1692,1692,1692,0
20231024,180800,2082713498,1692,1692,1692,1692,0
20231024,180700,2082713498,1692,1692,1692,1692,0
20231024,180600,2082713498,1692,1692,1692,1692,0
20231024,180500,2082713498,1692,1692,1692,1692,0
20231024,180400,2082713498,1692,1692,1692,1692,0
20231024,180300,2082713498,1692,1692,1692,1692,0
20231024,180200,2082713498,1692,1692,1692,1692,0
20231024,180100,2082713498,1692,1692,1692,1692,0
20231024,180000,2082713498,1692,1692,1692,1692,0
20231024,175900,2082713498,1692,1692,1692,1692,0
20231024,175800,2082713498,1692,1692,1692,1692,0
20231024,175700,2082713498,1692,1692,1692,1692,0
20231024,175600,2082713498,1692,1692,1692,1692,0
20231024,175500,2082713498,1692,1692,1692,1692,0
20231024,175400,2082713498,1692,1692,1692,1692,0
20231024,175300,2082713498,1692,1692,1692,1692,16883
20231024,175200,2082713498,1692,1692,1692,1692,0
20231024,175100,2082713498,1692,1692,1692,1692,0
20231024,175000,2082713498,1692,1692,1692,1692,0
20231024,174900,2082713498,1692,1692,1692,1692,0
20231024,174800,2082713498,1692,1692,1692,1692,0
20231024,174700,2082713498,1692,1692,1692,1692,0
20231024,174600,2082713498,1692,1692,1692,1692,0
20231024,174500,2082713498,1692,1692,1692,1692,0
20231024,174400,2082713498,1692,1692,1692,1692,0
20231024,174300,2082713498,1692,1692,1692,1692,0
20231024,174200,2082713498,1692,1692,1692,1692,0
20231024,174100,2082713498,1692,1692,1692,1692,0
20231024,174000,2082713498,1692,1692,1692,1692,0
20231024,173900,2082713498,1692,1692,1692,1692,0
20231024,173800,2082713498,1692,1692,1692,1692,0
20231024,173700,2082713498,1692,1692,1692,1692,0
20231024,173600,2082713498,1692,1692,1692,1692,0
20231024,173500,2082713498,1692,1692,1692,1692,0
20231024,173400,2082713498,1692,1692,1692,1692,0
20231024,173300,2082713498,1692,1692,1692,1692,0
20231024,173200,2082713498,1692,1692,1692,1692,0
20231024,173100,2082713498,1692,1692,1692,1692,0
20231024,173000,2082713498,1692,1692,1692,1692,0
20231024,172900,2082713498,1692,1692,1692,1692,0
20231024,172800,2082713498,1692,1692,1692,1692,0
20231024,172700,2082713498,1692,1692,1692,1692,0
20231024,172600,2082713498,1692,1692,1692,1692,0
20231024,172500,2082713498,1692,1692,1692,1692,0
20231024,172400,2082713498,1692,1692,1692,1692,0
20231024,172300,2082713498,1692,1692,1692,1692,16883
20231024,172200,2082713498,1692,1692,1692,1692,0
20231024,172100,2082713498,1692,1692,1692,1692,0
20231024,172000,2082713498,1692,1692,1692,1692,0
20231024,171900,2082713498,1692,1692,1692,1692,0
20231024,171800,2082713498,1692,1692,1692,1692,0
20231024,171700,2082713498,1692,1692,1692,1692,0
20231024,171600,2082713498,1692,1692,1692,1692,0
20231024,171500,2082713498,1692,1692,1692,1692,0
20231024,171400,2082713498,1692,1692,1692,1692,0
20231024,171300,2082713498,1692,1692,1692,1692,0
20231024,171200,2082713498,1692,1692,1692,1692,0
20231024,171100,2082713498,1692,1692,1692,1692,0
20231024,171000,2082713498,1692,1692,1692,1692,0
20231024,170900,2082713498,1692,1692,1692,1692,0
20231024,170800,2082713498,1692,1692,1692,1692,0
20231024,170700,2082713498,1692,1692,1692,1692,0
20231024,170600,2082713498,1692,1692,1692,1692,0
20231024,170500,2082713498,1692,1692,1692,1692,0
20231024,170400,2082713498,1692,1692,1692,1692,0
20231024,170300,2082713498,1692,1692,1692,1692,0
20231024,170200,2082713498,1692,1692,1692,1692,0
20231024,170100,2082713498,1692,1692,1692,1692,0
20231024,170000,2082713498,1692,1692,1692,1692,0
20231024,165900,2082713498,1692,1692,1692,1692,0
20231024,165800,2082713498,1692,1692,1692,1692,0
20231024,165700,2082713498,1692,1692,1692,1692,0
20231024,165600,2082713498,1692,1692,1692,1692,0
20231024,165500,2082713498,1692,1692,1692,1692,0
20231024,165400,2082713498,1692,1692,1692,1692,0
20231024,165300,2082713498,1692,1692,1692,1692,16883
20231024,165200,2082713498,1692,1692,1692,1692,0
20231024,165100,2082713498,1692,1692,1692,1692,0
20231024,165000,2082713498,1692,1692,1692,1692,0
20231024,164900,2082713498,1692,1692,1692,1692,0
20231024,164800,2082713498,1692,1692,1692,1692,0
20231024,164700,2082713498,1692,1692,1692,1692,0
20231024,164600,2082713498,1692,1692,1692,1692,0
20231024,164500,2082713498,1692,1692,1692,1692,0
20231024,164400,2082713498,1692,1692,1692,1692,0
20231024,164300,2082713498,1692,1692,1692,1692,0
20231024,164200,2082713498,1692,1692,1692,1692,0
20231024,164100,2082713498,1692,1692,1692,1692,0
20231024,164000,2082713498,1692,1692,1692,1692,0
20231024,163900,2082713498,1692,1692,1692,1692,0
20231024,163800,2082713498,1692,1692,1692,1692,0
20231024,163700,2082713498,1692,1692,1692,1692,0
20231024,163600,2082713498,1692,1692,1692,1692,0
20231024,163500,2082713498,1692,1692,1692,1692,0
20231024,163400,2082713498,1692,1692,1692,1692,0
20231024,163300,2082713498,1692,1692,1692,1692,0
20231024,163200,2082713498,1692,1692,1692,1692,0
20231024,163100,2082713498,1692,1692,1692,1692,0
20231024,163000,2082713498,1692,1692,1692,1692,0
20231024,162900,2082713498,1692,1692,1692,1692,0
20231024,162800,2082713498,1692,1692,1692,1692,0
20231024,162700,2082713498,1692,1692,1692,1692,0
20231024,162600,2082713498,1692,1692,1692,1692,0
20231024,162500,2082713498,1692,1692,1692,1692,0
20231024,162400,2082713498,1692,1692,1692,1692,0
20231024,162300,2082713498,1692,1692,1692,1692,16883
20231024,162200,2082713498,1692,1692,1692,1692,0
20231024,162100,2082713498,1692,1692,1692,1692,0
20231024,162000,2082713498,1692,1692,1692,1692,0
20231024,161900,2082713498,1692,1692,1692,1692,0
20231024,161800,2082713498,1692,1692,1692,1692,0
20231024,161700,2082713498,1692,1692,1692,1692,0
20231024,161600,2082713498,1692,1692,1692,1692,0
20231024,161500,2082713498,1692,1692,1692,1692,0
20231024,161400,2082713498,1692,1692,1692,1692,0
20231024,161300,2082713498,1692,1692,1692,1692,0
20231024,161200,2082713498,1692,1692,1692,1692,0
20231024,161100,2082713498,1692,1692,1692,1692,0
20231024,161000,2082713498,1692,1692,1692,1692,0
20231024,160900,2082713498,1692,1692,1692,1692,0
20231024,160800,2082713498,1692,1692,1692,1692,0
20231024,160700,2082713498,1692,1692,1692,1692,0
20231024,160600,2082713498,1692,1692,1692,1692,0
20231024,160500,2082713498,1692,1692,1692,1692,0
20231024,160400,2082713498,1692,1692,1692,1692,0
20231024,160300,2082713498,1692,1692,1692,1692,0
20231024,160200,2082713498,1692,1692,1692,1692,0
20231024,160100,2082713498,1692,1692,1692,1692,0
20231024,160000,2082713498,1692,1692,1692,1692,0
20231024,155900,2082713498,1692,1692,1692,1692,0
20231024,155800,2082713498,1692,1692,1692,1692,0
20231024,155700,2082713498,1692,1692,1692,1692,0
20231024,155600,2082713498,1692,1692,1692,1692,0
20231024,155500,2082713498,1692,1692,1692,1692,0
20231024,155400,2082713498,1692,1692,1692,1692,0
20231024,155300,2082713498,1692,1692,1692,1692,16883
20231024,155200,2082713498,1692,1692,1692,1692,0
20231024,155100,2082713498,1692,1692,1692,1692,0
20231024,155000,2082713498,1692,1692,1692,1692,0
20231024,154900,2082713498,1692,1692,1692,1692,0
20231024,154800,2082713498,1692,1692,1692,1692,0
20231024,154700,2082713498,1692,1692,1692,1692,0
20231024,154600,2082713498,1692,1692,1692,1692,0
20231024,154500,2082713498,1692,1692,1692,1692,0
20231024,154400,2082713498,1692,1692,1692,1692,0
20231024,154300,2082713498,1692,1692,1692,1692,0
20231024,154200,2082713498,1692,1692,1692,1692,0
20231024,154100,2082713498,1692,1692,1692,1692,0
20231024,154000,2082713498,1692,1692,1692,1692,0
20231024,153900,2082713498,1692,1692,1692,1692,0
20231024,153800,2082713498,1692,1692,1692,1692,0
20231024,153700,2082713498,1692,1692,1692,1692,0
20231024,153600,2082713498,1692,1692,1692,1692,0
20231024,153500,2082713498,1692,1692,1692,1692,0
20231024,153400,2082713498,1692,1692,1692,1692,0
20231024,153300,2082713498,1692,1692,1692,1692,0
20231024,153200,2082713498,1692,1692,1692,1692,0
20231024,153100,2082713498,1692,1692,1692,1692,0
20231024,153000,2082713498,1692,1692,1692,1692,16883
20231024,152900,2054147462,1693,1693,1693,1693,0
20231024,152800,2054147462,1693,1693,1693,1693,0
20231024,152700,2054147462,1693,1693,1693,1693,0
20231024,152600,2054147462,1693,1693,1693,1693,0
20231024,152500,2054147462,1693,1693,1693,1693,0
20231024,152400,2054147462,1693,1693,1693,1693,0
20231024,152300,2054147462,1693,1693,1693,1693,0
20231024,152200,2054147462,1693,1693,1693,1693,0
20231024,152100,2054147462,1693,1693,1693,1693,0
20231024,152000,2054147462,1693,1693,1693,1693,0
20231024,151900,2054147462,1693,1692,1693,1692,275
20231024,151800,2053681893,1683,1682,1693,1682,2023
20231024,151700,2050258611,1681,1689,1692,1679,4777
20231024,151600,2042213534,1688,1693,1693,1688,35
20231024,151500,2042154369,1693,1692,1693,1688,733
20231024,151400,2040914315,1692,1693,1693,1692,11
20231024,151300,2040895702,1680,1688,1688,1680,1030
20231024,151200,2039163571,1686,1691,1694,1686,404
20231024,151100,2038479552,1691,1683,1691,1681,1661
20231024,151000,2035679798,1691,1690,1691,1690,269
20231024,150900,2035225187,1690,1681,1690,1681,152
20231024,150800,2034969090,1681,1683,1683,1681,170
20231024,150700,2034683208,1681,1681,1681,1681,100
20231024,150600,2034515108,1687,1683,1687,1681,1122
20231024,150500,2032627254,1680,1686,1686,1680,4916
20231024,150400,2024351007,1686,1687,1687,1686,3749
20231024,150300,2018026979,1689,1688,1690,1687,562
20231024,150200,2017077920,1687,1686,1687,1686,2
20231024,150100,2017074547,1685,1689,1689,1683,1276
20231024,150000,2014919426,1683,1682,1683,1681,805
20231024,145900,2013565472,1674,1679,1680,1674,2989
20231024,145800,2008550166,1679,1691,1691,1677,21285
20231024,145700,1972790584,1691,1692,1692,1691,498
20231024,145600,1971948050,1692,1696,1696,1691,353
20231024,145500,1971350780,1696,1692,1696,1692,61
20231024,145400,1971247519,1692,1692,1692,1692,68
20231024,145300,1971132463,1697,1688,1697,1688,367
20231024,145200,1970510247,1692,1690,1692,1689,1510
20231024,145100,1967959731,1690,1690,1690,1690,54
20231024,145000,1967868471,1689,1689,1689,1689,190
20231024,144900,1967547561,1690,1690,1690,1690,4725
20231024,144800,1959562311,1690,1690,1690,1690,450
20231024,144700,1958801811,1690,1690,1694,1690,2912
20231024,144600,1953880143,1693,1693,1693,1690,2692
20231024,144500,1949330534,1693,1693,1693,1693,140
20231024,144400,1949093514,1693,1693,1693,1693,0
20231024,144300,1949093514,1693,1693,1693,1693,0
20231024,144200,1949093514,1693,1690,1693,1687,736
20231024,144100,1947850736,1695,1695,1695,1695,0
20231024,144000,1947850736,1695,1695,1695,1695,0
20231024,143900,1947850736,1695,1695,1695,1695,5
20231024,143800,1947842261,1695,1695,1695,1695,0
20231024,143700,1947842261,1695,1695,1695,1695,50
20231024,143600,1947757511,1695,1694,1695,1694,1372
20231024,143500,1945432125,1695,1695,1695,1695,0
20231024,143400,1945432125,1695,1695,1695,1695,2
20231024,143300,1945428735,1695,1696,1696,1685,2013
20231024,143200,1942032712,1697,1697,1697,1685,2953
20231024,143100,1937028861,1697,1698,1698,1697,290
20231024,143000,1936536530,1697,1697,1697,1697,1859
20231024,142900,1933381807,1697,1697,1697,1697,6
20231024,142800,1933371625,1701,1702,1703,1701,1183
20231024,142700,1931358669,1701,1701,1702,1701,2492
20231024,142600,1927119776,1701,1699,1701,1698,1192
20231024,142500,1925094067,1699,1697,1699,1697,628
20231024,142400,1924028237,1697,1699,1699,1697,1912
20231024,142300,1920781005,1697,1697,1699,1697,327
20231024,142200,1920226081,1699,1696,1699,1696,298
20231024,142100,1919720269,1696,1697,1697,1696,170
20231024,142000,1919431909,1697,1689,1699,1689,41
20231024,141900,1919362338,1689,1689,1699,1689,419
20231024,141800,1918651647,1700,1700,1700,1700,2
20231024,141700,1918648247,1687,1700,1700,1687,1884
20231024,141600,1915459592,1700,1701,1701,1699,1101
20231024,141500,1913587921,1702,1701,1702,1701,3000
20231024,141400,1908481951,1702,1692,1702,1692,165
20231024,141300,1908201475,1702,1690,1702,1690,14588
20231024,141200,1883425140,1690,1685,1694,1685,700
20231024,141100,1882245499,1685,1689,1689,1685,6000
20231024,141000,1872133885,1690,1690,1690,1690,0
20231024,140900,1872133885,1690,1691,1691,1690,247
20231024,140800,1871716310,1693,1695,1695,1693,6
20231024,140700,1871706145,1696,1697,1697,1696,307
20231024,140600,1871185472,1696,1694,1697,1694,1478
20231024,140500,1868678843,1695,1691,1695,1691,106
20231024,140400,1868499287,1691,1691,1691,1691,1
20231024,140300,1868497596,1688,1688,1688,1688,100
20231024,140200,1868328796,1697,1692,1697,1692,3922
20231024,140100,1861684238,1690,1692,1692,1690,110
20231024,140000,1861498318,1692,1688,1692,1688,15
20231024,135900,1861472994,1691,1687,1691,1687,1424
20231024,135800,1859068497,1690,1687,1690,1687,46
20231024,135700,1858990889,1686,1686,1686,1686,20
20231024,135600,1858957169,1689,1689,1689,1689,766
20231024,135500,1857663395,1689,1689,1689,1689,62
20231024,135400,1857558677,1690,1688,1690,1688,53
20231024,135300,1857469150,1687,1684,1687,1684,1964
20231024,135200,1854159766,1684,1679,1684,1678,901
20231024,135100,1852647782,1684,1684,1684,1684,200
20231024,135000,1852310982,1684,1678,1684,1678,2300
20231024,134900,1848438382,1684,1684,1684,1684,0
20231024,134800,1848438382,1684,1677,1684,1677,1013
20231024,134700,1846732609,1677,1681,1685,1676,354
20231024,134600,1846138989,1686,1687,1687,1686,936
20231024,134500,1844560057,1687,1687,1687,1687,3
20231024,134400,1844554996,1687,1677,1687,1676,483
20231024,134300,1843744719,1687,1679,1687,1677,1200
20231024,134200,1841722129,1687,1678,1687,1678,462
20231024,134100,1840946884,1678,1679,1687,1678,2872
20231024,134000,1836106514,1679,1679,1679,1679,5
20231024,133900,1836098119,1687,1687,1687,1687,2
20231024,133800,1836094745,1683,1683,1683,1683,1
20231024,133700,1836093062,1688,1680,1688,1680,249
20231024,133600,1835673334,1676,1680,1680,1676,551
20231024,133500,1834749058,1680,1686,1687,1680,857
20231024,133400,1833308773,1686,1686,1686,1680,3100
20231024,133300,1828086677,1686,1684,1686,1680,28
20231024,133200,1828039627,1676,1686,1686,1676,2394
20231024,133100,1824012283,1687,1687,1687,1687,1
20231024,133000,1824010596,1686,1684,1686,1684,1890
20231024,132900,1820824126,1684,1683,1684,1683,2326
20231024,132800,1816907555,1683,1683,1683,1683,0
20231024,132700,1816907555,1683,1677,1683,1677,58
20231024,132600,1816810273,1677,1677,1677,1677,0
20231024,132500,1816810273,1677,1680,1680,1677,2103
20231024,132400,1813282739,1683,1683,1683,1683,1
20231024,132300,1813281056,1682,1682,1682,1682,89
20231024,132200,1813131358,1683,1683,1683,1678,832
20231024,132100,1811734566,1683,1684,1684,1682,4699
20231024,132000,1803822029,1684,1687,1687,1684,62
20231024,131900,1803717577,1688,1689,1689,1688,54
20231024,131800,1803626397,1689,1689,1691,1689,566
20231024,131700,1802670413,1689,1689,1689,1689,405
20231024,131600,1801986368,1693,1689,1693,1689,68
20231024,131500,1801871496,1693,1693,1693,1693,295
20231024,131400,1801372061,1693,1689,1693,1689,56
20231024,131300,1801277373,1693,1693,1693,1689,102
20231024,131200,1801104691,1693,1693,1693,1693,100
20231024,131100,1800935391,1689,1693,1694,1689,1253
20231024,131000,1798814665,1693,1688,1693,1688,2246
20231024,130900,1795017797,1689,1688,1689,1688,1118
20231024,130800,1793129597,1689,1684,1689,1684,4114
20231024,130700,1786191289,1684,1684,1685,1684,1018
20231024,130600,1784476961,1684,1683,1684,1683,7203
20231024,130500,1772349360,1684,1684,1684,1684,700
20231024,130400,1771170560,1683,1685,1688,1681,813
20231024,130300,1769803275,1690,1693,1693,1690,181
20231024,130200,1769497305,1684,1693,1695,1684,1766
20231024,130100,1766508191,1693,1686,1693,1685,4441
20231024,130000,1758999186,1690,1689,1691,1689,3682
20231024,125900,1752774357,1688,1685,1688,1683,8275
20231024,125800,1738823149,1685,1678,1685,1678,2072
20231024,125700,1735341045,1678,1676,1678,1671,2102
20231024,125600,1731816085,1672,1677,1677,1672,1131
20231024,125500,1729923943,1677,1677,1677,1677,0
20231024,125400,1729923943,1677,1677,1677,1671,511
20231024,125300,1729069756,1677,1668,1677,1668,778
20231024,125200,1727767461,1669,1668,1669,1668,171
20231024,125100,1727482162,1669,1676,1677,1669,312
20231024,125000,1726959949,1675,1674,1675,1674,1025
20231024,124900,1725243886,1673,1671,1673,1669,373
20231024,124800,1724620620,1670,1667,1670,1667,776
20231024,124700,1723325254,1667,1666,1667,1666,470
20231024,124600,1722541834,1663,1667,1667,1663,1336
20231024,124500,1720320054,1667,1663,1667,1663,2820
20231024,124400,1715630390,1663,1665,1665,1663,3307
20231024,124300,1710128764,1664,1664,1664,1664,100
20231024,124200,1709962364,1664,1664,1664,1663,1901
20231024,124100,1706800622,1664,1663,1664,1663,1088
20231024,124000,1704990986,1663,1664,1664,1663,16
20231024,123900,1704964364,1664,1664,1664,1664,50
20231024,123800,1704881164,1668,1668,1668,1668,0
20231024,123700,1704881164,1668,1668,1668,1668,1000
20231024,123600,1703213164,1668,1668,1668,1668,1
20231024,123500,1703211496,1668,1664,1668,1664,519
20231024,123400,1702347876,1663,1663,1663,1663,272
20231024,123300,1701895540,1664,1665,1665,1664,2473
20231024,123200,1697779870,1665,1665,1665,1665,0
20231024,123100,1697779870,1665,1665,1665,1664,1538
20231024,123000,1695219225,1665,1667,1668,1665,959
20231024,122900,1693620573,1667,1667,1667,1667,386
20231024,122800,1692977111,1667,1667,1667,1667,373
20231024,122700,1692355320,1667,1667,1667,1667,72
20231024,122600,1692235296,1667,1667,1667,1667,4
20231024,122500,1692228628,1669,1669,1669,1669,0
20231024,122400,1692228628,1669,1669,1669,1669,6
20231024,122300,1692218614,1669,1669,1669,1669,260
20231024,122200,1691784674,1669,1666,1669,1664,1421
20231024,122100,1689416409,1666,1666,1666,1666,1
20231024,122000,1689414743,1662,1663,1665,1662,1950
20231024,121900,1686172060,1663,1663,1663,1663,0
20231024,121800,1686172060,1663,1663,1663,1663,36
20231024,121700,1686112192,1664,1664,1664,1663,85
20231024,121600,1685970834,1665,1665,1665,1665,3
20231024,121500,1685965839,1663,1663,1663,1663,83
20231024,121400,1685827810,1663,1663,1663,1663,0
20231024,121300,1685827810,1663,1665,1665,1663,1528
20231024,121200,1683286614,1663,1663,1663,1663,1812
20231024,121100,1680273258,1663,1664,1664,1663,1098
20231024,121000,1678446286,1663,1662,1663,1662,3381
20231024,120900,1672824694,1660,1660,1660,1660,4791
20231024,120800,1664871634,1660,1659,1660,1659,210
20231024,120700,1664523035,1663,1663,1663,1663,0
20231024,120600,1664523035,1663,1663,1663,1662,23
20231024,120500,1664484787,1663,1663,1663,1663,61
20231024,120400,1664383344,1663,1663,1663,1663,2
20231024,120300,1664380018,1663,1662,1663,1662,620
20231024,120200,1663349558,1662,1662,1662,1662,0
20231024,120100,1663349558,1662,1662,1662,1662,1000
20231024,120000,1661687558,1662,1652,1662,1652,2
20231024,115900,1661684244,1652,1654,1654,1652,44
20231024,115800,1661611553,1662,1662,1662,1662,223
20231024,115700,1661240927,1662,1660,1662,1653,816
20231024,115600,1659890369,1664,1664,1664,1664,0
20231024,115500,1659890369,1664,1664,1664,1664,0
20231024,115400,1659890369,1664,1665,1665,1664,44
20231024,115300,1659817148,1665,1665,1665,1665,34
20231024,115200,1659760538,1666,1664,1666,1664,159
20231024,115100,1659495902,1660,1660,1660,1660,1299
20231024,115000,1657339562,1660,1663,1663,1660,15
20231024,114900,1657314647,1663,1660,1663,1660,1575
20231024,114800,1654698184,1660,1658,1660,1658,934
20231024,114700,1653148609,1657,1651,1657,1651,1520
20231024,114600,1650633939,1650,1650,1651,1650,740
20231024,114500,1649412739,1650,1650,1651,1650,814
20231024,114400,1648069291,1651,1651,1651,1651,200
20231024,114300,1647739091,1650,1651,1651,1650,1392
20231024,114200,1645442208,1651,1651,1651,1651,1799
20231024,114100,1642472059,1651,1650,1651,1650,154
20231024,114000,1642217834,1654,1655,1655,1654,250
20231024,113900,1641804184,1655,1655,1655,1655,289
20231024,113800,1641325889,1655,1655,1655,1655,120
20231024,113700,1641127289,1656,1656,1656,1656,0
20231024,113600,1641127289,1656,1656,1656,1656,0
20231024,113500,1641127289,1656,1656,1656,1656,0
20231024,113400,1641127289,1656,1656,1656,1656,0
20231024,113300,1641127289,1656,1656,1656,1656,0
20231024,113200,1641127289,1656,1647,1656,1647,2
20231024,113100,1641123986,1658,1658,1658,1658,1
20231024,113000,1641122328,1658,1647,1658,1646,5
20231024,112900,1641114064,1647,1657,1657,1647,2002
20231024,112800,1637796760,1657,1645,1657,1645,3490
20231024,112700,1632021229,1645,1645,1645,1645,0
20231024,112600,1632021229,1645,1648,1648,1645,422
20231024,112500,1631326263,1648,1647,1648,1647,58
20231024,112400,1631230684,1648,1648,1648,1648,223
20231024,112300,1630863180,1648,1648,1648,1648,0
20231024,112200,1630863180,1648,1648,1648,1648,270
20231024,112100,1630418220,1648,1648,1648,1648,200
20231024,112000,1630088620,1655,1652,1655,1647,243
20231024,111900,1629687335,1651,1652,1652,1649,84
20231024,111800,1629548814,1648,1648,1648,1648,500
20231024,111700,1628724814,1648,1651,1651,1648,956
20231024,111600,1627148863,1649,1649,1649,1649,0
20231024,111500,1627148863,1649,1649,1649,1649,0
20231024,111400,1627148863,1649,1649,1649,1649,624
20231024,111300,1626119887,1649,1649,1650,1649,778
20231024,111200,1624836963,1649,1649,1649,1649,607
20231024,111100,1623836020,1657,1657,1657,1657,29
20231024,111000,1623787967,1650,1657,1657,1650,51
20231024,110900,1623703810,1657,1657,1657,1657,0
20231024,110800,1623703810,1657,1657,1657,1657,0
20231024,110700,1623703810,1657,1646,1657,1645,1252
20231024,110600,1621638634,1646,1647,1647,1646,830
20231024,110500,1620272246,1647,1648,1648,1647,2566
20231024,110400,1616045142,1647,1647,1647,1647,1
20231024,110300,1616043495,1657,1657,1657,1647,3
20231024,110200,1616038534,1647,1651,1651,1646,676
20231024,110100,1614925438,1646,1646,1646,1646,95
20231024,110000,1614769068,1645,1656,1656,1645,429
20231024,105900,1614058667,1656,1655,1656,1655,574
20231024,105800,1613108160,1656,1654,1656,1654,288
20231024,105700,1612631271,1656,1656,1656,1656,0
20231024,105600,1612631271,1656,1643,1656,1643,566
20231024,105500,1611701320,1643,1647,1647,1643,660
20231024,105400,1610614854,1658,1647,1658,1647,91
20231024,105300,1610464966,1647,1656,1659,1647,2179
20231024,105200,1606864398,1649,1657,1657,1649,83
20231024,105100,1606727523,1648,1656,1656,1648,31
20231024,105000,1606676427,1657,1658,1658,1657,51
20231024,104900,1606591870,1656,1647,1656,1647,7186
20231024,104800,1594702222,1647,1647,1647,1647,218
20231024,104700,1594343176,1658,1647,1658,1647,71
20231024,104600,1594226228,1659,1647,1659,1647,91
20231024,104500,1594076339,1659,1659,1659,1659,3
20231024,104400,1594071362,1659,1651,1659,1647,444
20231024,104300,1593337646,1661,1651,1661,1647,1812
20231024,104200,1590350027,1661,1653,1664,1650,2201
20231024,104100,1586704140,1666,1665,1667,1665,2705
20231024,104000,1582197951,1666,1648,1666,1647,4531
20231024,103900,1574693563,1647,1641,1647,1641,3755
20231024,103800,1568520177,1640,1640,1640,1640,2357
20231024,103700,1564654697,1640,1640,1640,1640,1
20231024,103600,1564653057,1632,1634,1634,1632,6110
20231024,103500,1554672829,1640,1633,1640,1633,2004
20231024,103400,1551400228,1634,1633,1634,1633,1840
20231024,103300,1548393874,1633,1633,1633,1633,27
20231024,103200,1548349783,1633,1638,1640,1633,1011
20231024,103100,1546692864,1639,1631,1639,1630,501
20231024,103000,1545876186,1630,1630,1630,1630,1780
20231024,102900,1542974786,1640,1629,1640,1629,724
20231024,102800,1541795379,1629,1629,1629,1629,812
20231024,102700,1540472631,1642,1630,1642,1629,10
20231024,102600,1540456299,1643,1643,1643,1643,0
20231024,102500,1540456299,1643,1644,1644,1636,1769
20231024,102400,1537559999,1644,1636,1644,1636,438
20231024,102300,1536843423,1628,1628,1628,1628,234
20231024,102200,1536462471,1628,1636,1636,1628,6225
20231024,102100,1526308433,1637,1640,1640,1637,2944
20231024,102000,1521485119,1641,1643,1643,1641,3062
20231024,101900,1516459085,1642,1643,1643,1642,21
20231024,101800,1516424601,1653,1644,1653,1641,2443
20231024,101700,1512398638,1645,1643,1645,1640,7093
20231024,101600,1500748897,1643,1645,1645,1643,1369
20231024,101500,1498499268,1645,1645,1645,1645,1564
20231024,101400,1495926488,1642,1642,1642,1642,618
20231024,101300,1494911732,1641,1644,1645,1641,956
20231024,101200,1493342618,1645,1641,1645,1641,791
20231024,101100,1492043779,1641,1641,1646,1641,3313
20231024,101000,1486602629,1646,1646,1647,1636,16215
20231024,100900,1459999787,1646,1655,1655,1646,12378
20231024,100800,1439574436,1655,1660,1660,1655,3086
20231024,100700,1434462097,1658,1663,1663,1658,2757
20231024,100600,1429882549,1663,1663,1671,1663,163
20231024,100500,1429611264,1663,1670,1671,1663,1455
20231024,100400,1427181101,1671,1670,1671,1661,2092
20231024,100300,1423695164,1671,1668,1671,1668,1736
20231024,100200,1420796739,1669,1658,1669,1657,1404
20231024,100100,1418463723,1657,1657,1661,1657,16069
20231024,100000,1391806506,1657,1664,1664,1657,7704
20231024,095900,1379027663,1663,1662,1670,1662,6071
20231024,095800,1368912603,1662,1656,1665,1654,5341
20231024,095700,1360065191,1664,1684,1685,1650,27577
20231024,095600,1314181943,1685,1691,1691,1685,4651
20231024,095500,1306342627,1691,1686,1691,1686,915
20231024,095400,1304795697,1686,1686,1690,1686,1651
20231024,095300,1302012107,1685,1686,1690,1685,5276
20231024,095200,1293116303,1686,1690,1692,1686,1983
20231024,095100,1289768588,1690,1689,1690,1683,3973
20231024,095000,1283065054,1689,1689,1689,1683,465
20231024,094900,1282281410,1682,1689,1689,1680,22796
20231024,094800,1243883108,1689,1693,1696,1689,9596
20231024,094700,1227652332,1693,1695,1698,1687,13429
20231024,094600,1204961347,1686,1690,1693,1682,22851
20231024,094500,1166434604,1690,1708,1708,1690,15537
20231024,094400,1140034871,1708,1709,1715,1705,7418
20231024,094300,1127337156,1707,1707,1715,1707,14377
20231024,094200,1102760384,1707,1708,1709,1696,33914
20231024,094100,1045020797,1710,1727,1736,1700,52294
20231024,094000,955257784,1727,1737,1738,1719,69268
20231024,093900,835543811,1738,1773,1778,1730,137703
20231024,093800,594200068,1775,1655,1800,1654,235639
20231024,093700,183049825,1654,1644,1655,1644,3731
20231024,093600,176880692,1644,1640,1644,1640,202
20231024,093500,176549404,1640,1645,1645,1640,8715
20231024,093400,162235268,1652,1644,1652,1643,1202
20231024,093300,160260275,1652,1641,1652,1641,34
20231024,093200,160204457,1641,1641,1641,1641,0
20231024,093100,160204457,1641,1646,1646,1641,1102
20231024,093000,158393436,1654,1646,1655,1646,903
20231024,092900,156903472,1656,1644,1656,1644,1899
20231024,092800,153760851,1644,1649,1649,1644,1885
20231024,092700,150661803,1646,1650,1650,1644,1264
20231024,092600,148583253,1640,1653,1653,1640,585
20231024,092500,147616361,1653,1638,1653,1638,10203
20231024,092400,130844111,1640,1640,1640,1630,1620
20231024,092300,128191254,1631,1630,1631,1630,262
20231024,092200,127763933,1630,1630,1630,1630,4
20231024,092100,127757413,1630,1634,1637,1630,6993
20231024,092000,116319235,1634,1628,1642,1627,6970
20231024,091900,104941610,1629,1630,1634,1629,624
20231024,091800,103923997,1630,1640,1640,1630,6894
20231024,091700,92656429,1640,1646,1647,1640,1711
20231024,091600,89838626,1646,1646,1646,1646,502
20231024,091500,89012334,1647,1647,1647,1647,0
20231024,091400,89012334,1647,1645,1647,1644,2101
20231024,091300,85556128,1644,1637,1644,1632,6370
20231024,091200,75110608,1632,1632,1632,1632,1525
20231024,091100,72621808,1632,1632,1632,1631,663
20231024,091000,71540178,1632,1631,1641,1631,11945
20231024,090900,51981764,1638,1630,1638,1625,4961
20231024,090800,43857459,1633,1631,1633,1612,9716
20231024,090700,28096487,1632,1633,1635,1632,1529
20231024,090600,25599693,1632,1636,1636,1632,468
20231024,090500,24834627,1637,1641,1641,1631,1428
20231024,090400,22493219,1641,1650,1650,1641,2155
20231024,090300,18937594,1651,1661,1662,1651,4008
20231024,090200,12318871,1661,1663,1664,1655,2353
20231024,090100,8407220,1664,1665,1666,1663,1185
20231024,090000,6433626,1665,1653,1666,1653,3872