KissMeData/013360/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,185500,356707124,1728,1728,1728,1728,5564
20231027,185400,356707124,1728,1728,1728,1728,0
20231027,185300,356707124,1728,1728,1728,1728,0
20231027,185200,356707124,1728,1728,1728,1728,0
20231027,185100,356707124,1728,1728,1728,1728,0
20231027,185000,356707124,1728,1728,1728,1728,0
20231027,184900,356707124,1728,1728,1728,1728,0
20231027,184800,356707124,1728,1728,1728,1728,0
20231027,184700,356707124,1728,1728,1728,1728,0
20231027,184600,356707124,1728,1728,1728,1728,0
20231027,184500,356707124,1728,1728,1728,1728,0
20231027,184400,356707124,1728,1728,1728,1728,0
20231027,184300,356707124,1728,1728,1728,1728,0
20231027,184200,356707124,1728,1728,1728,1728,0
20231027,184100,356707124,1728,1728,1728,1728,0
20231027,184000,356707124,1728,1728,1728,1728,0
20231027,183900,356707124,1728,1728,1728,1728,0
20231027,183800,356707124,1728,1728,1728,1728,0
20231027,183700,356707124,1728,1728,1728,1728,0
20231027,183600,356707124,1728,1728,1728,1728,0
20231027,183500,356707124,1728,1728,1728,1728,0
20231027,183400,356707124,1728,1728,1728,1728,0
20231027,183300,356707124,1728,1728,1728,1728,0
20231027,183200,356707124,1728,1728,1728,1728,0
20231027,183100,356707124,1728,1728,1728,1728,0
20231027,183000,356707124,1728,1728,1728,1728,0
20231027,182900,356707124,1728,1728,1728,1728,0
20231027,182800,356707124,1728,1728,1728,1728,0
20231027,182700,356707124,1728,1728,1728,1728,0
20231027,182600,356707124,1728,1728,1728,1728,0
20231027,182500,356707124,1728,1728,1728,1728,5564
20231027,182400,356707124,1728,1728,1728,1728,0
20231027,182300,356707124,1728,1728,1728,1728,0
20231027,182200,356707124,1728,1728,1728,1728,0
20231027,182100,356707124,1728,1728,1728,1728,0
20231027,182000,356707124,1728,1728,1728,1728,0
20231027,181900,356707124,1728,1728,1728,1728,0
20231027,181800,356707124,1728,1728,1728,1728,0
20231027,181700,356707124,1728,1728,1728,1728,0
20231027,181600,356707124,1728,1728,1728,1728,0
20231027,181500,356707124,1728,1728,1728,1728,0
20231027,181400,356707124,1728,1728,1728,1728,0
20231027,181300,356707124,1728,1728,1728,1728,0
20231027,181200,356707124,1728,1728,1728,1728,0
20231027,181100,356707124,1728,1728,1728,1728,0
20231027,181000,356707124,1728,1728,1728,1728,0
20231027,180900,356707124,1728,1728,1728,1728,0
20231027,180800,356707124,1728,1728,1728,1728,0
20231027,180700,356707124,1728,1728,1728,1728,0
20231027,180600,356707124,1728,1728,1728,1728,0
20231027,180500,356707124,1728,1728,1728,1728,0
20231027,180400,356707124,1728,1728,1728,1728,0
20231027,180300,356707124,1728,1728,1728,1728,0
20231027,180200,356707124,1728,1728,1728,1728,0
20231027,180100,356707124,1728,1728,1728,1728,0
20231027,180000,356707124,1728,1728,1728,1728,0
20231027,175900,356707124,1728,1728,1728,1728,0
20231027,175800,356707124,1728,1728,1728,1728,0
20231027,175700,356707124,1728,1728,1728,1728,0
20231027,175600,356707124,1728,1728,1728,1728,0
20231027,175500,356707124,1728,1728,1728,1728,5564
20231027,175400,356707124,1728,1728,1728,1728,0
20231027,175300,356707124,1728,1728,1728,1728,0
20231027,175200,356707124,1728,1728,1728,1728,0
20231027,175100,356707124,1728,1728,1728,1728,0
20231027,175000,356707124,1728,1728,1728,1728,0
20231027,174900,356707124,1728,1728,1728,1728,0
20231027,174800,356707124,1728,1728,1728,1728,0
20231027,174700,356707124,1728,1728,1728,1728,0
20231027,174600,356707124,1728,1728,1728,1728,0
20231027,174500,356707124,1728,1728,1728,1728,0
20231027,174400,356707124,1728,1728,1728,1728,0
20231027,174300,356707124,1728,1728,1728,1728,0
20231027,174200,356707124,1728,1728,1728,1728,0
20231027,174100,356707124,1728,1728,1728,1728,0
20231027,174000,356707124,1728,1728,1728,1728,0
20231027,173900,356707124,1728,1728,1728,1728,0
20231027,173800,356707124,1728,1728,1728,1728,0
20231027,173700,356707124,1728,1728,1728,1728,0
20231027,173600,356707124,1728,1728,1728,1728,0
20231027,173500,356707124,1728,1728,1728,1728,0
20231027,173400,356707124,1728,1728,1728,1728,0
20231027,173300,356707124,1728,1728,1728,1728,0
20231027,173200,356707124,1728,1728,1728,1728,0
20231027,173100,356707124,1728,1728,1728,1728,0
20231027,173000,356707124,1728,1728,1728,1728,0
20231027,172900,356707124,1728,1728,1728,1728,0
20231027,172800,356707124,1728,1728,1728,1728,0
20231027,172700,356707124,1728,1728,1728,1728,0
20231027,172600,356707124,1728,1728,1728,1728,0
20231027,172500,356707124,1728,1728,1728,1728,5564
20231027,172400,356707124,1728,1728,1728,1728,0
20231027,172300,356707124,1728,1728,1728,1728,0
20231027,172200,356707124,1728,1728,1728,1728,0
20231027,172100,356707124,1728,1728,1728,1728,0
20231027,172000,356707124,1728,1728,1728,1728,0
20231027,171900,356707124,1728,1728,1728,1728,0
20231027,171800,356707124,1728,1728,1728,1728,0
20231027,171700,356707124,1728,1728,1728,1728,0
20231027,171600,356707124,1728,1728,1728,1728,0
20231027,171500,356707124,1728,1728,1728,1728,0
20231027,171400,356707124,1728,1728,1728,1728,0
20231027,171300,356707124,1728,1728,1728,1728,0
20231027,171200,356707124,1728,1728,1728,1728,0
20231027,171100,356707124,1728,1728,1728,1728,0
20231027,171000,356707124,1728,1728,1728,1728,0
20231027,170900,356707124,1728,1728,1728,1728,0
20231027,170800,356707124,1728,1728,1728,1728,0
20231027,170700,356707124,1728,1728,1728,1728,0
20231027,170600,356707124,1728,1728,1728,1728,0
20231027,170500,356707124,1728,1728,1728,1728,0
20231027,170400,356707124,1728,1728,1728,1728,0
20231027,170300,356707124,1728,1728,1728,1728,0
20231027,170200,356707124,1728,1728,1728,1728,0
20231027,170100,356707124,1728,1728,1728,1728,0
20231027,170000,356707124,1728,1728,1728,1728,0
20231027,165900,356707124,1728,1728,1728,1728,0
20231027,165800,356707124,1728,1728,1728,1728,0
20231027,165700,356707124,1728,1728,1728,1728,0
20231027,165600,356707124,1728,1728,1728,1728,0
20231027,165500,356707124,1728,1728,1728,1728,5564
20231027,165400,356707124,1728,1728,1728,1728,0
20231027,165300,356707124,1728,1728,1728,1728,0
20231027,165200,356707124,1728,1728,1728,1728,0
20231027,165100,356707124,1728,1728,1728,1728,0
20231027,165000,356707124,1728,1728,1728,1728,0
20231027,164900,356707124,1728,1728,1728,1728,0
20231027,164800,356707124,1728,1728,1728,1728,0
20231027,164700,356707124,1728,1728,1728,1728,0
20231027,164600,356707124,1728,1728,1728,1728,0
20231027,164500,356707124,1728,1728,1728,1728,0
20231027,164400,356707124,1728,1728,1728,1728,0
20231027,164300,356707124,1728,1728,1728,1728,0
20231027,164200,356707124,1728,1728,1728,1728,0
20231027,164100,356707124,1728,1728,1728,1728,0
20231027,164000,356707124,1728,1728,1728,1728,0
20231027,163900,356707124,1728,1728,1728,1728,0
20231027,163800,356707124,1728,1728,1728,1728,0
20231027,163700,356707124,1728,1728,1728,1728,0
20231027,163600,356707124,1728,1728,1728,1728,0
20231027,163500,356707124,1728,1728,1728,1728,0
20231027,163400,356707124,1728,1728,1728,1728,0
20231027,163300,356707124,1728,1728,1728,1728,0
20231027,163200,356707124,1728,1728,1728,1728,0
20231027,163100,356707124,1728,1728,1728,1728,0
20231027,163000,356707124,1728,1728,1728,1728,0
20231027,162900,356707124,1728,1728,1728,1728,0
20231027,162800,356707124,1728,1728,1728,1728,0
20231027,162700,356707124,1728,1728,1728,1728,0
20231027,162600,356707124,1728,1728,1728,1728,0
20231027,162500,356707124,1728,1728,1728,1728,5564
20231027,162400,356707124,1728,1728,1728,1728,0
20231027,162300,356707124,1728,1728,1728,1728,0
20231027,162200,356707124,1728,1728,1728,1728,0
20231027,162100,356707124,1728,1728,1728,1728,0
20231027,162000,356707124,1728,1728,1728,1728,0
20231027,161900,356707124,1728,1728,1728,1728,0
20231027,161800,356707124,1728,1728,1728,1728,0
20231027,161700,356707124,1728,1728,1728,1728,0
20231027,161600,356707124,1728,1728,1728,1728,0
20231027,161500,356707124,1728,1728,1728,1728,0
20231027,161400,356707124,1728,1728,1728,1728,0
20231027,161300,356707124,1728,1728,1728,1728,0
20231027,161200,356707124,1728,1728,1728,1728,0
20231027,161100,356707124,1728,1728,1728,1728,0
20231027,161000,356707124,1728,1728,1728,1728,0
20231027,160900,356707124,1728,1728,1728,1728,0
20231027,160800,356707124,1728,1728,1728,1728,0
20231027,160700,356707124,1728,1728,1728,1728,0
20231027,160600,356707124,1728,1728,1728,1728,0
20231027,160500,356707124,1728,1728,1728,1728,0
20231027,160400,356707124,1728,1728,1728,1728,0
20231027,160300,356707124,1728,1728,1728,1728,0
20231027,160200,356707124,1728,1728,1728,1728,0
20231027,160100,356707124,1728,1728,1728,1728,0
20231027,160000,356707124,1728,1728,1728,1728,0
20231027,155900,356707124,1728,1728,1728,1728,0
20231027,155800,356707124,1728,1728,1728,1728,0
20231027,155700,356707124,1728,1728,1728,1728,0
20231027,155600,356707124,1728,1728,1728,1728,0
20231027,155500,356707124,1728,1728,1728,1728,5564
20231027,155400,356707124,1728,1728,1728,1728,0
20231027,155300,356707124,1728,1728,1728,1728,0
20231027,155200,356707124,1728,1728,1728,1728,0
20231027,155100,356707124,1728,1728,1728,1728,0
20231027,155000,356707124,1728,1728,1728,1728,0
20231027,154900,356707124,1728,1728,1728,1728,0
20231027,154800,356707124,1728,1728,1728,1728,0
20231027,154700,356707124,1728,1728,1728,1728,0
20231027,154600,356707124,1728,1728,1728,1728,0
20231027,154500,356707124,1728,1728,1728,1728,0
20231027,154400,356707124,1728,1728,1728,1728,0
20231027,154300,356707124,1728,1728,1728,1728,0
20231027,154200,356707124,1728,1728,1728,1728,0
20231027,154100,356707124,1728,1728,1728,1728,0
20231027,154000,356707124,1728,1728,1728,1728,0
20231027,153900,356707124,1728,1728,1728,1728,0
20231027,153800,356707124,1728,1728,1728,1728,0
20231027,153700,356707124,1728,1728,1728,1728,0
20231027,153600,356707124,1728,1728,1728,1728,0
20231027,153500,356707124,1728,1728,1728,1728,0
20231027,153400,356707124,1728,1728,1728,1728,0
20231027,153300,356707124,1728,1728,1728,1728,0
20231027,153200,356707124,1728,1728,1728,1728,0
20231027,153100,356707124,1728,1728,1728,1728,0
20231027,153000,356707124,1728,1728,1728,1728,5564
20231027,152900,347092532,1724,1724,1724,1724,0
20231027,152800,347092532,1724,1724,1724,1724,0
20231027,152700,347092532,1724,1724,1724,1724,0
20231027,152600,347092532,1724,1724,1724,1724,0
20231027,152500,347092532,1724,1724,1724,1724,0
20231027,152400,347092532,1724,1724,1724,1724,0
20231027,152300,347092532,1724,1724,1724,1724,0
20231027,152200,347092532,1724,1724,1724,1724,0
20231027,152100,347092532,1724,1724,1724,1724,0
20231027,152000,347092532,1724,1724,1724,1724,0
20231027,151900,347092532,1724,1724,1724,1724,11
20231027,151800,347073568,1724,1724,1724,1724,2017
20231027,151700,343596260,1724,1724,1724,1724,3
20231027,151600,343591088,1724,1724,1724,1724,174
20231027,151500,343291112,1726,1726,1727,1726,809
20231027,151400,341894398,1726,1725,1726,1725,1300
20231027,151300,339650662,1726,1726,1726,1725,84
20231027,151200,339505686,1722,1723,1723,1722,982
20231027,151100,337814665,1720,1720,1720,1720,0
20231027,151000,337814665,1720,1720,1720,1720,851
20231027,150900,336350945,1720,1721,1726,1720,4600
20231027,150800,328420258,1721,1726,1726,1721,815
20231027,150700,327014753,1727,1727,1727,1727,58
20231027,150600,326914587,1721,1721,1721,1721,14
20231027,150500,326890493,1727,1725,1727,1725,3
20231027,150400,326885315,1720,1730,1730,1720,2527
20231027,150300,322536519,1724,1724,1724,1724,0
20231027,150200,322536519,1724,1724,1724,1724,100
20231027,150100,322364119,1724,1726,1726,1724,217
20231027,150000,321989679,1726,1726,1726,1726,570
20231027,145900,321005859,1724,1724,1724,1724,3
20231027,145800,321000687,1735,1723,1735,1723,663
20231027,145700,319853044,1723,1723,1730,1723,4270
20231027,145600,312475310,1723,1723,1723,1723,0
20231027,145500,312475310,1723,1723,1723,1723,1
20231027,145400,312473587,1725,1725,1726,1725,150
20231027,145300,312214780,1725,1724,1725,1724,230
20231027,145200,311818160,1724,1723,1724,1723,230
20231027,145100,311421860,1723,1721,1723,1720,100
20231027,145000,311249742,1721,1716,1721,1716,545
20231027,144900,310313553,1716,1716,1716,1716,0
20231027,144800,310313553,1716,1715,1716,1715,1200
20231027,144700,308254653,1715,1715,1715,1715,517
20231027,144600,307367998,1715,1715,1715,1715,283
20231027,144500,306882653,1715,1716,1716,1715,126
20231027,144400,306666561,1716,1716,1716,1716,20
20231027,144300,306632241,1716,1714,1716,1714,285
20231027,144200,306143346,1715,1715,1715,1715,50
20231027,144100,306057596,1716,1716,1716,1716,0
20231027,144000,306057596,1716,1716,1716,1716,0
20231027,143900,306057596,1716,1715,1716,1715,133
20231027,143800,305829460,1714,1714,1714,1714,27
20231027,143700,305783182,1711,1711,1711,1711,200
20231027,143600,305440982,1710,1710,1710,1710,0
20231027,143500,305440982,1710,1710,1710,1710,0
20231027,143400,305440982,1710,1713,1713,1710,327
20231027,143300,304881782,1713,1710,1713,1710,35
20231027,143200,304821917,1709,1709,1709,1709,1
20231027,143100,304820208,1709,1709,1709,1709,4
20231027,143000,304813372,1710,1709,1710,1709,16
20231027,142900,304786018,1710,1710,1710,1710,10
20231027,142800,304768918,1714,1714,1714,1714,0
20231027,142700,304768918,1714,1714,1714,1714,0
20231027,142600,304768918,1714,1714,1714,1714,0
20231027,142500,304768918,1714,1714,1714,1714,0
20231027,142400,304768918,1714,1706,1714,1706,16
20231027,142300,304741542,1700,1700,1700,1700,0
20231027,142200,304741542,1700,1710,1710,1700,1010
20231027,142100,303021096,1717,1717,1717,1717,0
20231027,142000,303021096,1717,1714,1717,1714,20
20231027,141900,302986759,1712,1710,1712,1710,11
20231027,141800,302967929,1709,1707,1709,1707,879
20231027,141700,301465899,1706,1706,1706,1706,110
20231027,141600,301278239,1701,1701,1701,1701,0
20231027,141500,301278239,1701,1701,1701,1701,31
20231027,141400,301225508,1707,1707,1707,1707,0
20231027,141300,301225508,1707,1707,1707,1707,0
20231027,141200,301225508,1707,1707,1707,1707,1
20231027,141100,301223801,1707,1707,1707,1707,0
20231027,141000,301223801,1707,1707,1707,1707,3004
20231027,140900,296095973,1700,1700,1700,1700,1
20231027,140800,296094273,1700,1701,1701,1700,154
20231027,140700,295832333,1709,1709,1709,1709,0
20231027,140600,295832333,1709,1709,1709,1709,0
20231027,140500,295832333,1709,1709,1709,1709,0
20231027,140400,295832333,1709,1709,1709,1709,10
20231027,140300,295815243,1709,1709,1709,1709,0
20231027,140200,295815243,1709,1709,1709,1709,1
20231027,140100,295813534,1709,1709,1709,1709,0
20231027,140000,295813534,1709,1706,1709,1706,299
20231027,135900,295302778,1706,1706,1706,1706,10
20231027,135800,295285718,1700,1700,1700,1700,0
20231027,135700,295285718,1700,1699,1700,1698,14374
20231027,135600,270850120,1700,1706,1706,1700,3103
20231027,135500,265574902,1707,1707,1707,1707,101
20231027,135400,265402495,1699,1699,1699,1699,0
20231027,135300,265402495,1699,1699,1699,1699,0
20231027,135200,265402495,1699,1699,1699,1699,0
20231027,135100,265402495,1699,1699,1699,1699,10
20231027,135000,265385505,1697,1697,1697,1697,0
20231027,134900,265385505,1697,1697,1697,1697,1
20231027,134800,265383808,1698,1700,1700,1698,2320
20231027,134700,261439810,1701,1701,1701,1701,0
20231027,134600,261439810,1701,1700,1701,1700,256
20231027,134500,261004470,1699,1699,1699,1699,0
20231027,134400,261004470,1699,1699,1699,1699,1
20231027,134300,261002771,1700,1700,1700,1700,15
20231027,134200,260977271,1697,1697,1697,1697,300
20231027,134100,260468171,1692,1692,1692,1692,7
20231027,134000,260456327,1692,1692,1692,1692,0
20231027,133900,260456327,1692,1692,1692,1692,8
20231027,133800,260442791,1697,1697,1697,1697,35
20231027,133700,260383396,1690,1690,1690,1690,0
20231027,133600,260383396,1690,1690,1690,1690,10
20231027,133500,260366496,1690,1690,1690,1690,42
20231027,133400,260295516,1690,1690,1690,1690,100
20231027,133300,260126516,1690,1690,1690,1690,100
20231027,133200,259957516,1690,1690,1690,1690,50
20231027,133100,259873016,1690,1690,1690,1690,49
20231027,133000,259790206,1690,1690,1690,1690,0
20231027,132900,259790206,1690,1690,1690,1690,0
20231027,132800,259790206,1690,1690,1690,1690,0
20231027,132700,259790206,1690,1690,1690,1690,92
20231027,132600,259634726,1690,1690,1690,1690,0
20231027,132500,259634726,1690,1690,1690,1690,0
20231027,132400,259634726,1690,1690,1690,1690,0
20231027,132300,259634726,1690,1690,1690,1690,0
20231027,132200,259634726,1690,1690,1690,1690,0
20231027,132100,259634726,1690,1690,1690,1690,0
20231027,132000,259634726,1690,1690,1690,1690,253
20231027,131900,259207156,1690,1690,1690,1690,0
20231027,131800,259207156,1690,1691,1691,1690,511
20231027,131700,258343556,1691,1698,1700,1691,1119
20231027,131600,256449676,1698,1698,1698,1698,0
20231027,131500,256449676,1698,1698,1698,1698,0
20231027,131400,256449676,1698,1698,1698,1698,0
20231027,131300,256449676,1698,1698,1698,1698,21
20231027,131200,256414018,1699,1699,1699,1699,0
20231027,131100,256414018,1699,1699,1699,1699,0
20231027,131000,256414018,1699,1699,1699,1699,201
20231027,130900,256072519,1699,1699,1699,1699,0
20231027,130800,256072519,1699,1699,1699,1699,500
20231027,130700,255223019,1700,1700,1700,1700,0
20231027,130600,255223019,1700,1700,1700,1700,1100
20231027,130500,253353019,1699,1700,1700,1699,771
20231027,130400,252042329,1700,1700,1700,1700,100
20231027,130300,251872329,1701,1701,1701,1701,0
20231027,130200,251872329,1701,1704,1704,1701,1870
20231027,130100,248687239,1702,1702,1702,1702,0
20231027,130000,248687239,1702,1703,1703,1702,390
20231027,125900,248023091,1702,1701,1702,1701,220
20231027,125800,247648652,1701,1701,1701,1701,0
20231027,125700,247648652,1701,1701,1701,1701,55
20231027,125600,247555097,1701,1704,1704,1701,1459
20231027,125500,245070867,1703,1703,1703,1703,0
20231027,125400,245070867,1703,1703,1703,1703,0
20231027,125300,245070867,1703,1703,1703,1703,0
20231027,125200,245070867,1703,1703,1703,1703,0
20231027,125100,245070867,1703,1707,1707,1703,660
20231027,125000,243946507,1708,1708,1708,1708,0
20231027,124900,243946507,1708,1708,1708,1708,15
20231027,124800,243920887,1710,1710,1710,1710,21
20231027,124700,243884977,1711,1712,1712,1711,632
20231027,124600,242803565,1712,1712,1712,1712,0
20231027,124500,242803565,1712,1732,1732,1711,487
20231027,124400,241967675,1732,1708,1735,1708,5396
20231027,124300,232667533,1708,1708,1708,1708,500
20231027,124200,231813533,1708,1708,1708,1708,0
20231027,124100,231813533,1708,1709,1709,1708,80
20231027,124000,231676892,1710,1712,1712,1710,287
20231027,123900,231186022,1710,1710,1710,1710,66
20231027,123800,231073162,1710,1710,1710,1710,0
20231027,123700,231073162,1710,1711,1711,1710,57
20231027,123600,230975681,1717,1717,1717,1717,0
20231027,123500,230975681,1717,1717,1717,1717,0
20231027,123400,230975681,1717,1710,1717,1710,1189
20231027,123300,228934491,1710,1710,1710,1710,0
20231027,123200,228934491,1710,1710,1710,1710,0
20231027,123100,228934491,1710,1714,1714,1710,1554
20231027,123000,226275394,1714,1714,1714,1714,340
20231027,122900,225692634,1714,1714,1714,1714,218
20231027,122800,225318982,1715,1717,1717,1715,173
20231027,122700,225022227,1717,1717,1717,1717,0
20231027,122600,225022227,1717,1717,1717,1717,640
20231027,122500,223923347,1718,1718,1718,1717,938
20231027,122400,222311873,1719,1719,1719,1719,139
20231027,122300,222072932,1719,1719,1719,1719,0
20231027,122200,222072932,1719,1719,1719,1719,24
20231027,122100,222031676,1719,1719,1719,1719,0
20231027,122000,222031676,1719,1719,1719,1719,0
20231027,121900,222031676,1719,1719,1719,1719,10
20231027,121800,222014486,1718,1718,1718,1718,0
20231027,121700,222014486,1718,1718,1718,1718,0
20231027,121600,222014486,1718,1718,1718,1718,0
20231027,121500,222014486,1718,1718,1718,1718,0
20231027,121400,222014486,1718,1718,1718,1718,311
20231027,121300,221480188,1717,1717,1717,1717,0
20231027,121200,221480188,1717,1717,1717,1717,0
20231027,121100,221480188,1717,1726,1726,1717,1251
20231027,121000,219328171,1726,1726,1726,1726,0
20231027,120900,219328171,1726,1726,1726,1726,0
20231027,120800,219328171,1726,1726,1726,1726,0
20231027,120700,219328171,1726,1726,1726,1726,0
20231027,120600,219328171,1726,1715,1726,1715,586
20231027,120500,218323159,1713,1713,1713,1713,0
20231027,120400,218323159,1713,1721,1721,1713,1205
20231027,120300,216251753,1726,1726,1726,1726,127
20231027,120200,216032551,1726,1727,1727,1726,3285
20231027,120100,210361579,1730,1727,1730,1727,100
20231027,120000,210188648,1726,1726,1726,1726,100
20231027,115900,210016048,1726,1726,1726,1726,0
20231027,115800,210016048,1726,1726,1726,1726,0
20231027,115700,210016048,1726,1724,1726,1724,103
20231027,115600,209838472,1724,1724,1724,1724,733
20231027,115500,208574780,1724,1724,1724,1724,34
20231027,115400,208516164,1724,1724,1724,1724,0
20231027,115300,208516164,1724,1724,1724,1724,0
20231027,115200,208516164,1724,1724,1724,1724,2
20231027,115100,208512716,1720,1722,1722,1720,580
20231027,115000,207515032,1722,1722,1722,1722,2458
20231027,114900,203282356,1722,1722,1722,1722,0
20231027,114800,203282356,1722,1722,1722,1722,0
20231027,114700,203282356,1722,1722,1722,1722,0
20231027,114600,203282356,1722,1722,1722,1722,200
20231027,114500,202937956,1723,1724,1724,1723,269
20231027,114400,202474445,1723,1723,1723,1723,0
20231027,114300,202474445,1723,1723,1723,1723,231
20231027,114200,202076432,1723,1722,1723,1722,114
20231027,114100,201880089,1723,1723,1723,1723,10
20231027,114000,201862859,1723,1723,1723,1723,26
20231027,113900,201818061,1722,1722,1722,1722,1
20231027,113800,201816339,1718,1718,1718,1718,1
20231027,113700,201814621,1717,1717,1717,1717,0
20231027,113600,201814621,1717,1717,1717,1717,0
20231027,113500,201814621,1717,1717,1717,1717,0
20231027,113400,201814621,1717,1717,1717,1717,3
20231027,113300,201809470,1717,1720,1720,1717,3
20231027,113200,201804313,1720,1720,1720,1717,228
20231027,113100,201412237,1720,1720,1720,1720,429
20231027,113000,200674357,1721,1721,1721,1721,0
20231027,112900,200674357,1721,1720,1721,1720,33
20231027,112800,200617594,1720,1720,1720,1720,0
20231027,112700,200617594,1720,1720,1720,1720,0
20231027,112600,200617594,1720,1720,1720,1720,290
20231027,112500,200118794,1720,1720,1720,1720,0
20231027,112400,200118794,1720,1720,1720,1720,0
20231027,112300,200118794,1720,1720,1720,1720,0
20231027,112200,200118794,1720,1720,1720,1720,3
20231027,112100,200113634,1720,1719,1720,1719,501
20231027,112000,199252414,1719,1719,1719,1719,473
20231027,111900,198439327,1722,1722,1722,1722,177
20231027,111800,198134533,1724,1724,1724,1724,0
20231027,111700,198134533,1724,1724,1724,1724,79
20231027,111600,197998337,1724,1724,1724,1724,0
20231027,111500,197998337,1724,1724,1724,1724,0
20231027,111400,197998337,1724,1724,1724,1724,0
20231027,111300,197998337,1724,1719,1724,1719,21
20231027,111200,197962233,1724,1719,1724,1719,349
20231027,111100,197360852,1724,1724,1724,1724,43
20231027,111000,197286720,1724,1724,1724,1724,11
20231027,110900,197267756,1724,1724,1724,1724,2
20231027,110800,197264308,1724,1720,1724,1720,3795
20231027,110700,190736900,1720,1720,1720,1720,17
20231027,110600,190707660,1720,1720,1720,1720,0
20231027,110500,190707660,1720,1720,1720,1720,502
20231027,110400,189844220,1720,1719,1720,1719,205
20231027,110300,189491820,1719,1719,1719,1719,0
20231027,110200,189491820,1719,1723,1723,1719,500
20231027,110100,188632316,1724,1724,1724,1724,0
20231027,110000,188632316,1724,1724,1724,1724,320
20231027,105900,188080636,1724,1724,1724,1724,51
20231027,105800,187992712,1728,1727,1728,1727,12
20231027,105700,187971977,1728,1727,1728,1727,34
20231027,105600,187913227,1728,1728,1728,1728,0
20231027,105500,187913227,1728,1728,1728,1728,0
20231027,105400,187913227,1728,1728,1728,1728,0
20231027,105300,187913227,1728,1728,1728,1728,30
20231027,105200,187861387,1728,1728,1728,1728,0
20231027,105100,187861387,1728,1727,1731,1727,1764
20231027,105000,184809395,1728,1728,1728,1728,0
20231027,104900,184809395,1728,1730,1730,1728,860
20231027,104800,183322415,1731,1731,1731,1731,2
20231027,104700,183318953,1730,1723,1730,1723,152
20231027,104600,183056000,1723,1723,1723,1723,55
20231027,104500,182961235,1723,1723,1723,1723,1
20231027,104400,182959512,1722,1722,1722,1722,0
20231027,104300,182959512,1722,1722,1722,1722,0
20231027,104200,182959512,1722,1722,1722,1722,657
20231027,104100,181828158,1720,1716,1720,1716,1900
20231027,104000,178560634,1716,1716,1716,1716,180
20231027,103900,178251754,1716,1716,1716,1716,45
20231027,103800,178174534,1716,1716,1716,1716,289
20231027,103700,177678610,1716,1721,1721,1716,1308
20231027,103600,175433372,1720,1721,1721,1720,303
20231027,103500,174912209,1721,1720,1721,1720,29
20231027,103400,174862301,1720,1718,1720,1718,314
20231027,103300,174322813,1718,1716,1719,1716,212
20231027,103200,173958556,1719,1719,1719,1719,0
20231027,103100,173958556,1719,1719,1719,1719,824
20231027,103000,172542100,1719,1721,1721,1719,2872
20231027,102900,167601837,1723,1725,1725,1723,1181
20231027,102800,165566608,1723,1723,1723,1723,218
20231027,102700,165190994,1723,1723,1723,1723,603
20231027,102600,164152025,1722,1730,1733,1722,801
20231027,102500,162769872,1729,1725,1729,1725,245
20231027,102400,162346452,1721,1727,1730,1720,672
20231027,102300,161189616,1726,1716,1726,1716,4277
20231027,102200,153822865,1714,1714,1714,1714,2
20231027,102100,153819437,1716,1717,1717,1716,482
20231027,102000,152992158,1716,1716,1716,1716,187
20231027,101900,152671266,1717,1707,1717,1707,61
20231027,101800,152566639,1707,1707,1707,1707,0
20231027,101700,152566639,1707,1707,1707,1707,615
20231027,101600,151516834,1707,1712,1712,1707,172
20231027,101500,151222690,1711,1711,1711,1711,303
20231027,101400,150704257,1711,1711,1711,1711,0
20231027,101300,150704257,1711,1711,1711,1711,140
20231027,101200,150464717,1710,1710,1710,1710,33
20231027,101100,150408287,1719,1717,1719,1717,341
20231027,101000,149822533,1708,1707,1718,1707,172
20231027,100900,149527315,1719,1713,1720,1705,2407
20231027,100800,145403774,1714,1714,1714,1713,90
20231027,100700,145249559,1715,1709,1715,1709,1620
20231027,100600,142474927,1709,1710,1712,1709,110
20231027,100500,142286684,1711,1712,1712,1711,220
20231027,100400,141910064,1703,1709,1712,1703,149
20231027,100300,141655459,1711,1711,1711,1711,20
20231027,100200,141621239,1711,1711,1711,1711,0
20231027,100100,141621239,1711,1710,1712,1710,846
20231027,100000,140173102,1710,1710,1710,1710,1151
20231027,095900,138204892,1710,1709,1710,1709,311
20231027,095800,137673163,1707,1707,1707,1707,1
20231027,095700,137671456,1704,1709,1709,1689,2186
20231027,095600,133948828,1709,1712,1712,1709,4167
20231027,095500,126826569,1711,1710,1711,1710,507
20231027,095400,125959396,1709,1709,1709,1709,3547
20231027,095300,119897573,1709,1709,1709,1709,599
20231027,095200,118873882,1709,1707,1709,1707,911
20231027,095100,117318255,1704,1704,1704,1704,0
20231027,095000,117318255,1704,1704,1704,1704,0
20231027,094900,117318255,1704,1704,1704,1704,1
20231027,094800,117316551,1696,1695,1700,1695,2414
20231027,094700,113215751,1693,1693,1693,1693,0
20231027,094600,113215751,1693,1692,1693,1692,663
20231027,094500,112093351,1692,1692,1692,1692,29
20231027,094400,112044283,1692,1687,1692,1687,672
20231027,094300,110908652,1687,1687,1687,1687,2245
20231027,094200,107121337,1687,1687,1687,1687,6
20231027,094100,107111215,1687,1688,1688,1687,5032
20231027,094000,98619859,1688,1688,1688,1688,0
20231027,093900,98619859,1688,1688,1688,1688,0
20231027,093800,98619859,1688,1690,1690,1688,194
20231027,093700,98292383,1687,1687,1687,1687,0
20231027,093600,98292383,1687,1687,1687,1687,0
20231027,093500,98292383,1687,1687,1687,1687,0
20231027,093400,98292383,1687,1687,1687,1687,0
20231027,093300,98292383,1687,1687,1687,1687,0
20231027,093200,98292383,1687,1687,1687,1687,0
20231027,093100,98292383,1687,1687,1687,1687,0
20231027,093000,98292383,1687,1687,1687,1687,938
20231027,092900,96709977,1687,1687,1687,1687,600
20231027,092800,95697777,1686,1692,1692,1686,5478
20231027,092700,86434709,1692,1691,1703,1686,2043
20231027,092600,82984925,1692,1699,1699,1692,15933
20231027,092500,55918765,1700,1701,1703,1700,2613
20231027,092400,51474502,1703,1709,1709,1703,3628
20231027,092300,45292453,1709,1705,1709,1705,312
20231027,092200,44760403,1705,1703,1705,1703,40
20231027,092100,44692243,1703,1703,1703,1703,61
20231027,092000,44588360,1703,1705,1705,1703,641
20231027,091900,43495555,1705,1705,1705,1705,1680
20231027,091800,40631155,1705,1699,1705,1698,1333
20231027,091700,38366553,1699,1699,1699,1699,2
20231027,091600,38363155,1702,1697,1702,1697,543
20231027,091500,37439894,1698,1698,1698,1698,794
20231027,091400,36091682,1698,1697,1699,1697,1210
20231027,091300,34036089,1698,1697,1698,1697,50
20231027,091200,33951221,1699,1695,1699,1695,600
20231027,091100,32932481,1695,1700,1701,1695,297
20231027,091000,32427454,1698,1694,1700,1694,163
20231027,090900,32150720,1694,1691,1694,1691,874
20231027,090800,30672588,1690,1685,1690,1685,4582
20231027,090700,22946624,1684,1675,1684,1675,280
20231027,090600,22476018,1675,1675,1676,1675,1420
20231027,090500,20096518,1676,1676,1676,1676,974
20231027,090400,18464094,1673,1673,1675,1673,3912
20231027,090300,11912318,1673,1673,1673,1673,79
20231027,090200,11780151,1671,1675,1675,1671,6441
20231027,090100,996171,1674,1674,1674,1674,0
20231027,090000,996171,1674,1671,1674,1671,596