KissMeData/207760/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,201500,398581257,1569,1569,1569,1569,8287
20231016,201400,398581257,1569,1569,1569,1569,0
20231016,201300,398581257,1569,1569,1569,1569,0
20231016,201200,398581257,1569,1569,1569,1569,0
20231016,201100,398581257,1569,1569,1569,1569,0
20231016,201000,398581257,1569,1569,1569,1569,0
20231016,200900,398581257,1569,1569,1569,1569,0
20231016,200800,398581257,1569,1569,1569,1569,0
20231016,200700,398581257,1569,1569,1569,1569,0
20231016,200600,398581257,1569,1569,1569,1569,0
20231016,200500,398581257,1569,1569,1569,1569,0
20231016,200400,398581257,1569,1569,1569,1569,0
20231016,200300,398581257,1569,1569,1569,1569,0
20231016,200200,398581257,1569,1569,1569,1569,0
20231016,200100,398581257,1569,1569,1569,1569,0
20231016,200000,398581257,1569,1569,1569,1569,0
20231016,195900,398581257,1569,1569,1569,1569,0
20231016,195800,398581257,1569,1569,1569,1569,0
20231016,195700,398581257,1569,1569,1569,1569,0
20231016,195600,398581257,1569,1569,1569,1569,0
20231016,195500,398581257,1569,1569,1569,1569,0
20231016,195400,398581257,1569,1569,1569,1569,0
20231016,195300,398581257,1569,1569,1569,1569,0
20231016,195200,398581257,1569,1569,1569,1569,0
20231016,195100,398581257,1569,1569,1569,1569,0
20231016,195000,398581257,1569,1569,1569,1569,0
20231016,194900,398581257,1569,1569,1569,1569,0
20231016,194800,398581257,1569,1569,1569,1569,0
20231016,194700,398581257,1569,1569,1569,1569,0
20231016,194600,398581257,1569,1569,1569,1569,0
20231016,194500,398581257,1569,1569,1569,1569,8287
20231016,194400,398581257,1569,1569,1569,1569,0
20231016,194300,398581257,1569,1569,1569,1569,0
20231016,194200,398581257,1569,1569,1569,1569,0
20231016,194100,398581257,1569,1569,1569,1569,0
20231016,194000,398581257,1569,1569,1569,1569,0
20231016,193900,398581257,1569,1569,1569,1569,0
20231016,193800,398581257,1569,1569,1569,1569,0
20231016,193700,398581257,1569,1569,1569,1569,0
20231016,193600,398581257,1569,1569,1569,1569,0
20231016,193500,398581257,1569,1569,1569,1569,0
20231016,193400,398581257,1569,1569,1569,1569,0
20231016,193300,398581257,1569,1569,1569,1569,0
20231016,193200,398581257,1569,1569,1569,1569,0
20231016,193100,398581257,1569,1569,1569,1569,0
20231016,193000,398581257,1569,1569,1569,1569,0
20231016,192900,398581257,1569,1569,1569,1569,0
20231016,192800,398581257,1569,1569,1569,1569,0
20231016,192700,398581257,1569,1569,1569,1569,0
20231016,192600,398581257,1569,1569,1569,1569,0
20231016,192500,398581257,1569,1569,1569,1569,0
20231016,192400,398581257,1569,1569,1569,1569,0
20231016,192300,398581257,1569,1569,1569,1569,0
20231016,192200,398581257,1569,1569,1569,1569,0
20231016,192100,398581257,1569,1569,1569,1569,0
20231016,192000,398581257,1569,1569,1569,1569,0
20231016,191900,398581257,1569,1569,1569,1569,0
20231016,191800,398581257,1569,1569,1569,1569,0
20231016,191700,398581257,1569,1569,1569,1569,0
20231016,191600,398581257,1569,1569,1569,1569,0
20231016,191500,398581257,1569,1569,1569,1569,8287
20231016,191400,398581257,1569,1569,1569,1569,0
20231016,191300,398581257,1569,1569,1569,1569,0
20231016,191200,398581257,1569,1569,1569,1569,0
20231016,191100,398581257,1569,1569,1569,1569,0
20231016,191000,398581257,1569,1569,1569,1569,0
20231016,190900,398581257,1569,1569,1569,1569,0
20231016,190800,398581257,1569,1569,1569,1569,0
20231016,190700,398581257,1569,1569,1569,1569,0
20231016,190600,398581257,1569,1569,1569,1569,0
20231016,190500,398581257,1569,1569,1569,1569,0
20231016,190400,398581257,1569,1569,1569,1569,0
20231016,190300,398581257,1569,1569,1569,1569,0
20231016,190200,398581257,1569,1569,1569,1569,0
20231016,190100,398581257,1569,1569,1569,1569,0
20231016,190000,398581257,1569,1569,1569,1569,0
20231016,185900,398581257,1569,1569,1569,1569,0
20231016,185800,398581257,1569,1569,1569,1569,0
20231016,185700,398581257,1569,1569,1569,1569,0
20231016,185600,398581257,1569,1569,1569,1569,0
20231016,185500,398581257,1569,1569,1569,1569,0
20231016,185400,398581257,1569,1569,1569,1569,0
20231016,185300,398581257,1569,1569,1569,1569,0
20231016,185200,398581257,1569,1569,1569,1569,0
20231016,185100,398581257,1569,1569,1569,1569,0
20231016,185000,398581257,1569,1569,1569,1569,0
20231016,184900,398581257,1569,1569,1569,1569,0
20231016,184800,398581257,1569,1569,1569,1569,0
20231016,184700,398581257,1569,1569,1569,1569,0
20231016,184600,398581257,1569,1569,1569,1569,0
20231016,184500,398581257,1569,1569,1569,1569,8287
20231016,184400,398581257,1569,1569,1569,1569,0
20231016,184300,398581257,1569,1569,1569,1569,0
20231016,184200,398581257,1569,1569,1569,1569,0
20231016,184100,398581257,1569,1569,1569,1569,0
20231016,184000,398581257,1569,1569,1569,1569,0
20231016,183900,398581257,1569,1569,1569,1569,0
20231016,183800,398581257,1569,1569,1569,1569,0
20231016,183700,398581257,1569,1569,1569,1569,0
20231016,183600,398581257,1569,1569,1569,1569,0
20231016,183500,398581257,1569,1569,1569,1569,0
20231016,183400,398581257,1569,1569,1569,1569,0
20231016,183300,398581257,1569,1569,1569,1569,0
20231016,183200,398581257,1569,1569,1569,1569,0
20231016,183100,398581257,1569,1569,1569,1569,0
20231016,183000,398581257,1569,1569,1569,1569,0
20231016,182900,398581257,1569,1569,1569,1569,0
20231016,182800,398581257,1569,1569,1569,1569,0
20231016,182700,398581257,1569,1569,1569,1569,0
20231016,182600,398581257,1569,1569,1569,1569,0
20231016,182500,398581257,1569,1569,1569,1569,0
20231016,182400,398581257,1569,1569,1569,1569,0
20231016,182300,398581257,1569,1569,1569,1569,0
20231016,182200,398581257,1569,1569,1569,1569,0
20231016,182100,398581257,1569,1569,1569,1569,0
20231016,182000,398581257,1569,1569,1569,1569,0
20231016,181900,398581257,1569,1569,1569,1569,0
20231016,181800,398581257,1569,1569,1569,1569,0
20231016,181700,398581257,1569,1569,1569,1569,0
20231016,181600,398581257,1569,1569,1569,1569,0
20231016,181500,398581257,1569,1569,1569,1569,8287
20231016,181400,398581257,1569,1569,1569,1569,0
20231016,181300,398581257,1569,1569,1569,1569,0
20231016,181200,398581257,1569,1569,1569,1569,0
20231016,181100,398581257,1569,1569,1569,1569,0
20231016,181000,398581257,1569,1569,1569,1569,0
20231016,180900,398581257,1569,1569,1569,1569,0
20231016,180800,398581257,1569,1569,1569,1569,0
20231016,180700,398581257,1569,1569,1569,1569,0
20231016,180600,398581257,1569,1569,1569,1569,0
20231016,180500,398581257,1569,1569,1569,1569,0
20231016,180400,398581257,1569,1569,1569,1569,0
20231016,180300,398581257,1569,1569,1569,1569,0
20231016,180200,398581257,1569,1569,1569,1569,0
20231016,180100,398581257,1569,1569,1569,1569,0
20231016,180000,398581257,1569,1569,1569,1569,0
20231016,175900,398581257,1569,1569,1569,1569,0
20231016,175800,398581257,1569,1569,1569,1569,0
20231016,175700,398581257,1569,1569,1569,1569,0
20231016,175600,398581257,1569,1569,1569,1569,0
20231016,175500,398581257,1569,1569,1569,1569,0
20231016,175400,398581257,1569,1569,1569,1569,0
20231016,175300,398581257,1569,1569,1569,1569,0
20231016,175200,398581257,1569,1569,1569,1569,0
20231016,175100,398581257,1569,1569,1569,1569,0
20231016,175000,398581257,1569,1569,1569,1569,0
20231016,174900,398581257,1569,1569,1569,1569,0
20231016,174800,398581257,1569,1569,1569,1569,0
20231016,174700,398581257,1569,1569,1569,1569,0
20231016,174600,398581257,1569,1569,1569,1569,0
20231016,174500,398581257,1569,1569,1569,1569,8287
20231016,174400,398581257,1569,1569,1569,1569,0
20231016,174300,398581257,1569,1569,1569,1569,0
20231016,174200,398581257,1569,1569,1569,1569,0
20231016,174100,398581257,1569,1569,1569,1569,0
20231016,174000,398581257,1569,1569,1569,1569,0
20231016,173900,398581257,1569,1569,1569,1569,0
20231016,173800,398581257,1569,1569,1569,1569,0
20231016,173700,398581257,1569,1569,1569,1569,0
20231016,173600,398581257,1569,1569,1569,1569,0
20231016,173500,398581257,1569,1569,1569,1569,0
20231016,173400,398581257,1569,1569,1569,1569,0
20231016,173300,398581257,1569,1569,1569,1569,0
20231016,173200,398581257,1569,1569,1569,1569,0
20231016,173100,398581257,1569,1569,1569,1569,0
20231016,173000,398581257,1569,1569,1569,1569,0
20231016,172900,398581257,1569,1569,1569,1569,0
20231016,172800,398581257,1569,1569,1569,1569,0
20231016,172700,398581257,1569,1569,1569,1569,0
20231016,172600,398581257,1569,1569,1569,1569,0
20231016,172500,398581257,1569,1569,1569,1569,0
20231016,172400,398581257,1569,1569,1569,1569,0
20231016,172300,398581257,1569,1569,1569,1569,0
20231016,172200,398581257,1569,1569,1569,1569,0
20231016,172100,398581257,1569,1569,1569,1569,0
20231016,172000,398581257,1569,1569,1569,1569,0
20231016,171900,398581257,1569,1569,1569,1569,0
20231016,171800,398581257,1569,1569,1569,1569,0
20231016,171700,398581257,1569,1569,1569,1569,0
20231016,171600,398581257,1569,1569,1569,1569,0
20231016,171500,398581257,1569,1569,1569,1569,8287
20231016,171400,398581257,1569,1569,1569,1569,0
20231016,171300,398581257,1569,1569,1569,1569,0
20231016,171200,398581257,1569,1569,1569,1569,0
20231016,171100,398581257,1569,1569,1569,1569,0
20231016,171000,398581257,1569,1569,1569,1569,0
20231016,170900,398581257,1569,1569,1569,1569,0
20231016,170800,398581257,1569,1569,1569,1569,0
20231016,170700,398581257,1569,1569,1569,1569,0
20231016,170600,398581257,1569,1569,1569,1569,0
20231016,170500,398581257,1569,1569,1569,1569,0
20231016,170400,398581257,1569,1569,1569,1569,0
20231016,170300,398581257,1569,1569,1569,1569,0
20231016,170200,398581257,1569,1569,1569,1569,0
20231016,170100,398581257,1569,1569,1569,1569,0
20231016,170000,398581257,1569,1569,1569,1569,0
20231016,165900,398581257,1569,1569,1569,1569,0
20231016,165800,398581257,1569,1569,1569,1569,0
20231016,165700,398581257,1569,1569,1569,1569,0
20231016,165600,398581257,1569,1569,1569,1569,0
20231016,165500,398581257,1569,1569,1569,1569,0
20231016,165400,398581257,1569,1569,1569,1569,0
20231016,165300,398581257,1569,1569,1569,1569,0
20231016,165200,398581257,1569,1569,1569,1569,0
20231016,165100,398581257,1569,1569,1569,1569,0
20231016,165000,398581257,1569,1569,1569,1569,0
20231016,164900,398581257,1569,1569,1569,1569,0
20231016,164800,398581257,1569,1569,1569,1569,0
20231016,164700,398581257,1569,1569,1569,1569,0
20231016,164600,398581257,1569,1569,1569,1569,0
20231016,164500,398581257,1569,1569,1569,1569,8287
20231016,164400,398581257,1569,1569,1569,1569,0
20231016,164300,398581257,1569,1569,1569,1569,0
20231016,164200,398581257,1569,1569,1569,1569,0
20231016,164100,398581257,1569,1569,1569,1569,0
20231016,164000,398581257,1569,1569,1569,1569,0
20231016,163900,398581257,1569,1569,1569,1569,0
20231016,163800,398581257,1569,1569,1569,1569,0
20231016,163700,398581257,1569,1569,1569,1569,0
20231016,163600,398581257,1569,1569,1569,1569,0
20231016,163500,398581257,1569,1569,1569,1569,0
20231016,163400,398581257,1569,1569,1569,1569,0
20231016,163300,398581257,1569,1569,1569,1569,0
20231016,163200,398581257,1569,1569,1569,1569,0
20231016,163100,398581257,1569,1569,1569,1569,0
20231016,163000,398581257,1569,1569,1569,1569,0
20231016,162900,398581257,1569,1569,1569,1569,0
20231016,162800,398581257,1569,1569,1569,1569,0
20231016,162700,398581257,1569,1569,1569,1569,0
20231016,162600,398581257,1569,1569,1569,1569,0
20231016,162500,398581257,1569,1569,1569,1569,0
20231016,162400,398581257,1569,1569,1569,1569,0
20231016,162300,398581257,1569,1569,1569,1569,0
20231016,162200,398581257,1569,1569,1569,1569,0
20231016,162100,398581257,1569,1569,1569,1569,0
20231016,162000,398581257,1569,1569,1569,1569,0
20231016,161900,398581257,1569,1569,1569,1569,0
20231016,161800,398581257,1569,1569,1569,1569,0
20231016,161700,398581257,1569,1569,1569,1569,0
20231016,161600,398581257,1569,1569,1569,1569,0
20231016,161500,398581257,1569,1569,1569,1569,8287
20231016,161400,398581257,1569,1569,1569,1569,0
20231016,161300,398581257,1569,1569,1569,1569,0
20231016,161200,398581257,1569,1569,1569,1569,0
20231016,161100,398581257,1569,1569,1569,1569,0
20231016,161000,398581257,1569,1569,1569,1569,0
20231016,160900,398581257,1569,1569,1569,1569,0
20231016,160800,398581257,1569,1569,1569,1569,0
20231016,160700,398581257,1569,1569,1569,1569,0
20231016,160600,398581257,1569,1569,1569,1569,0
20231016,160500,398581257,1569,1569,1569,1569,0
20231016,160400,398581257,1569,1569,1569,1569,0
20231016,160300,398581257,1569,1569,1569,1569,0
20231016,160200,398581257,1569,1569,1569,1569,0
20231016,160100,398581257,1569,1569,1569,1569,0
20231016,160000,398581257,1569,1569,1569,1569,0
20231016,155900,398581257,1569,1569,1569,1569,0
20231016,155800,398581257,1569,1569,1569,1569,0
20231016,155700,398581257,1569,1569,1569,1569,0
20231016,155600,398581257,1569,1569,1569,1569,0
20231016,155500,398581257,1569,1569,1569,1569,0
20231016,155400,398581257,1569,1569,1569,1569,0
20231016,155300,398581257,1569,1569,1569,1569,0
20231016,155200,398581257,1569,1569,1569,1569,0
20231016,155100,398581257,1569,1569,1569,1569,0
20231016,155000,398581257,1569,1569,1569,1569,0
20231016,154900,398581257,1569,1569,1569,1569,0
20231016,154800,398581257,1569,1569,1569,1569,0
20231016,154700,398581257,1569,1569,1569,1569,0
20231016,154600,398581257,1569,1569,1569,1569,0
20231016,154500,398581257,1569,1569,1569,1569,8287
20231016,154400,398581257,1569,1569,1569,1569,0
20231016,154300,398581257,1569,1569,1569,1569,0
20231016,154200,398581257,1569,1569,1569,1569,0
20231016,154100,398581257,1569,1569,1569,1569,0
20231016,154000,398581257,1569,1569,1569,1569,0
20231016,153900,398581257,1569,1569,1569,1569,0
20231016,153800,398581257,1569,1569,1569,1569,0
20231016,153700,398581257,1569,1569,1569,1569,0
20231016,153600,398581257,1569,1569,1569,1569,0
20231016,153500,398581257,1569,1569,1569,1569,0
20231016,153400,398581257,1569,1569,1569,1569,0
20231016,153300,398581257,1569,1569,1569,1569,0
20231016,153200,398581257,1569,1569,1569,1569,0
20231016,153100,398581257,1569,1569,1569,1569,0
20231016,153000,398581257,1569,1569,1569,1569,8287
20231016,152900,385578954,1570,1570,1570,1570,0
20231016,152800,385578954,1570,1570,1570,1570,0
20231016,152700,385578954,1570,1570,1570,1570,0
20231016,152600,385578954,1570,1570,1570,1570,0
20231016,152500,385578954,1570,1570,1570,1570,0
20231016,152400,385578954,1570,1570,1570,1570,0
20231016,152300,385578954,1570,1570,1570,1570,0
20231016,152200,385578954,1570,1570,1570,1570,0
20231016,152100,385578954,1570,1570,1570,1570,0
20231016,152000,385578954,1570,1570,1570,1570,0
20231016,151900,385578954,1570,1570,1570,1570,698
20231016,151800,384483094,1570,1565,1570,1563,4239
20231016,151700,377847202,1565,1565,1565,1565,175
20231016,151600,377573327,1565,1565,1565,1565,3
20231016,151500,377568632,1563,1565,1565,1563,1395
20231016,151400,375386093,1563,1563,1563,1563,5
20231016,151300,375378278,1563,1563,1563,1563,1
20231016,151200,375376715,1565,1565,1565,1565,159
20231016,151100,375127880,1565,1562,1565,1562,115
20231016,151000,374947908,1562,1565,1565,1562,900
20231016,150900,373541808,1565,1562,1565,1562,280
20231016,150800,373104325,1565,1564,1565,1564,2725
20231016,150700,368841230,1565,1565,1565,1565,30
20231016,150600,368794280,1565,1565,1565,1561,359
20231016,150500,368233645,1564,1561,1564,1561,1160
20231016,150400,366421208,1562,1562,1562,1562,5
20231016,150300,366413398,1562,1561,1562,1561,1009
20231016,150200,364837410,1561,1561,1561,1560,5624
20231016,150100,356058423,1560,1560,1560,1560,0
20231016,150000,356058423,1560,1560,1562,1560,54
20231016,145900,355974181,1560,1560,1560,1560,850
20231016,145800,354648181,1560,1560,1560,1560,10
20231016,145700,354632581,1560,1560,1560,1560,85
20231016,145600,354499981,1561,1560,1561,1560,39
20231016,145500,354439111,1560,1561,1561,1560,1985
20231016,145400,351342506,1561,1561,1561,1561,128
20231016,145300,351142698,1562,1561,1562,1560,1547
20231016,145200,348727018,1561,1561,1561,1561,0
20231016,145100,348727018,1561,1562,1562,1561,1032
20231016,145000,347115566,1562,1562,1562,1562,1
20231016,144900,347114004,1561,1562,1562,1561,949
20231016,144800,345631761,1562,1563,1563,1562,1700
20231016,144700,342974835,1564,1564,1564,1564,569
20231016,144600,342084919,1564,1564,1564,1564,30
20231016,144500,342037999,1564,1564,1565,1564,106
20231016,144400,341872211,1564,1564,1564,1564,0
20231016,144300,341872211,1564,1564,1564,1564,2
20231016,144200,341869083,1563,1563,1563,1563,0
20231016,144100,341869083,1563,1564,1564,1563,1180
20231016,144000,340023652,1565,1565,1565,1565,344
20231016,143900,339485292,1563,1565,1565,1563,5626
20231016,143800,330685691,1568,1568,1568,1568,0
20231016,143700,330685691,1568,1565,1568,1565,168
20231016,143600,330422765,1568,1565,1568,1565,628
20231016,143500,329439942,1568,1568,1568,1568,0
20231016,143400,329439942,1568,1568,1568,1568,0
20231016,143300,329439942,1568,1567,1568,1567,851
20231016,143200,328106424,1568,1568,1568,1568,0
20231016,143100,328106424,1568,1568,1568,1568,0
20231016,143000,328106424,1568,1568,1568,1568,11
20231016,142900,328089176,1568,1568,1568,1568,0
20231016,142800,328089176,1568,1568,1568,1568,1
20231016,142700,328087608,1566,1566,1568,1566,324
20231016,142600,327580222,1566,1566,1566,1566,1503
20231016,142500,325226524,1565,1565,1566,1565,771
20231016,142400,324019209,1566,1566,1566,1566,0
20231016,142300,324019209,1566,1566,1566,1566,0
20231016,142200,324019209,1566,1565,1566,1565,157
20231016,142100,323773502,1565,1565,1565,1565,25
20231016,142000,323734377,1565,1565,1565,1565,11
20231016,141900,323717162,1565,1565,1566,1564,1339
20231016,141800,321621664,1565,1566,1566,1565,15
20231016,141700,321598179,1566,1566,1566,1566,1
20231016,141600,321596613,1565,1566,1566,1565,586
20231016,141500,320679512,1566,1566,1567,1565,1686
20231016,141400,318039088,1567,1568,1568,1567,2240
20231016,141300,314527745,1568,1569,1569,1568,2
20231016,141200,314524608,1568,1568,1568,1568,4
20231016,141100,314518336,1568,1568,1568,1568,0
20231016,141000,314518336,1568,1568,1568,1568,106
20231016,140900,314352128,1568,1568,1568,1568,59
20231016,140800,314259616,1569,1569,1569,1569,1
20231016,140700,314258047,1569,1569,1569,1569,331
20231016,140600,313738708,1569,1569,1569,1569,0
20231016,140500,313738708,1569,1569,1573,1569,97
20231016,140400,313586507,1573,1573,1573,1573,0
20231016,140300,313586507,1573,1569,1573,1569,60
20231016,140200,313492363,1573,1573,1573,1573,0
20231016,140100,313492363,1573,1573,1573,1573,2
20231016,140000,313489217,1568,1568,1568,1568,0
20231016,135900,313489217,1568,1573,1573,1568,46
20231016,135800,313416879,1568,1568,1568,1568,0
20231016,135700,313416879,1568,1568,1568,1568,44
20231016,135600,313347887,1569,1568,1569,1568,429
20231016,135500,312675210,1569,1571,1571,1569,5461
20231016,135400,304101532,1574,1574,1574,1574,0
20231016,135300,304101532,1574,1574,1574,1574,0
20231016,135200,304101532,1574,1574,1574,1574,1
20231016,135100,304099958,1571,1571,1571,1571,2
20231016,135000,304096816,1571,1571,1571,1571,17
20231016,134900,304070109,1574,1570,1574,1570,315
20231016,134800,303575217,1570,1570,1570,1570,1
20231016,134700,303573647,1574,1574,1574,1574,1
20231016,134600,303572073,1570,1572,1572,1570,2800
20231016,134500,299174831,1574,1574,1574,1574,0
20231016,134400,299174831,1574,1572,1574,1572,407
20231016,134300,298535025,1574,1574,1574,1574,0
20231016,134200,298535025,1574,1574,1574,1574,1
20231016,134100,298533451,1572,1572,1572,1572,63
20231016,134000,298434415,1574,1574,1574,1574,0
20231016,133900,298434415,1574,1574,1574,1574,0
20231016,133800,298434415,1574,1574,1574,1574,0
20231016,133700,298434415,1574,1574,1574,1574,1
20231016,133600,298432841,1574,1574,1574,1574,0
20231016,133500,298432841,1574,1572,1574,1572,57
20231016,133400,298343215,1572,1572,1572,1572,17
20231016,133300,298316491,1574,1574,1574,1574,189
20231016,133200,298019005,1572,1572,1572,1572,0
20231016,133100,298019005,1572,1572,1572,1572,0
20231016,133000,298019005,1572,1572,1572,1572,0
20231016,132900,298019005,1572,1573,1573,1572,147
20231016,132800,297787821,1572,1572,1572,1572,17
20231016,132700,297761097,1573,1573,1573,1573,0
20231016,132600,297761097,1573,1573,1573,1573,82
20231016,132500,297632111,1572,1572,1572,1572,6
20231016,132400,297622679,1573,1573,1573,1573,0
20231016,132300,297622679,1573,1572,1573,1572,47
20231016,132200,297548794,1573,1573,1573,1573,0
20231016,132100,297548794,1573,1573,1573,1573,0
20231016,132000,297548794,1573,1572,1573,1572,19
20231016,131900,297518924,1573,1573,1573,1573,10
20231016,131800,297503194,1573,1573,1573,1573,0
20231016,131700,297503194,1573,1573,1573,1573,0
20231016,131600,297503194,1573,1573,1573,1573,25
20231016,131500,297463869,1573,1571,1573,1570,330
20231016,131400,296945717,1571,1571,1573,1571,22
20231016,131300,296911145,1571,1571,1573,1571,16
20231016,131200,296886007,1571,1571,1571,1571,15
20231016,131100,296862442,1570,1570,1570,1570,289
20231016,131000,296408712,1571,1573,1573,1571,12185
20231016,130900,277254426,1574,1574,1574,1574,0
20231016,130800,277254426,1574,1574,1574,1574,1
20231016,130700,277252852,1574,1574,1574,1574,6
20231016,130600,277243408,1574,1574,1574,1574,0
20231016,130500,277243408,1574,1574,1574,1574,0
20231016,130400,277243408,1574,1573,1574,1573,64
20231016,130300,277142734,1573,1573,1573,1573,22
20231016,130200,277108128,1573,1573,1573,1573,2202
20231016,130100,273644382,1573,1574,1574,1573,255
20231016,130000,273243029,1573,1573,1573,1573,500
20231016,125900,272456529,1574,1574,1574,1574,0
20231016,125800,272456529,1574,1573,1574,1573,65
20231016,125700,272354282,1574,1574,1574,1574,0
20231016,125600,272354282,1574,1574,1574,1574,1
20231016,125500,272352708,1574,1573,1574,1573,3
20231016,125400,272347987,1574,1574,1574,1574,0
20231016,125300,272347987,1574,1574,1574,1574,0
20231016,125200,272347987,1574,1573,1574,1573,64
20231016,125100,272247314,1574,1574,1574,1574,1
20231016,125000,272245740,1574,1574,1574,1574,1
20231016,124900,272244166,1573,1573,1573,1573,100
20231016,124800,272086866,1574,1572,1574,1572,3
20231016,124700,272082146,1574,1574,1574,1574,1
20231016,124600,272080572,1574,1573,1574,1572,4667
20231016,124500,264739639,1574,1574,1574,1573,186
20231016,124400,264446938,1574,1574,1574,1574,2
20231016,124300,264443790,1573,1573,1573,1573,22
20231016,124200,264409184,1574,1573,1574,1573,169
20231016,124100,264143344,1574,1574,1574,1573,2035
20231016,124000,260940264,1574,1574,1574,1574,30
20231016,123900,260893044,1574,1574,1574,1573,54
20231016,123800,260808091,1574,1574,1574,1574,0
20231016,123700,260808091,1574,1574,1574,1574,0
20231016,123600,260808091,1574,1574,1574,1574,1
20231016,123500,260806517,1574,1576,1576,1574,101
20231016,123400,260647361,1576,1576,1576,1576,10
20231016,123300,260631601,1576,1574,1576,1573,12
20231016,123200,260612712,1574,1574,1576,1574,1351
20231016,123100,258486172,1574,1576,1576,1574,1371
20231016,123000,256326218,1577,1577,1577,1577,0
20231016,122900,256326218,1577,1577,1577,1577,0
20231016,122800,256326218,1577,1577,1577,1577,1
20231016,122700,256324641,1577,1577,1577,1577,0
20231016,122600,256324641,1577,1573,1577,1573,240
20231016,122500,255947031,1577,1577,1577,1577,1
20231016,122400,255945454,1577,1577,1577,1577,500
20231016,122300,255156954,1574,1574,1574,1574,3
20231016,122200,255152232,1577,1577,1577,1577,0
20231016,122100,255152232,1577,1577,1577,1577,1
20231016,122000,255150655,1574,1577,1577,1574,501
20231016,121900,254362078,1573,1573,1573,1573,3122
20231016,121800,249451172,1573,1573,1573,1573,0
20231016,121700,249451172,1573,1573,1573,1573,0
20231016,121600,249451172,1573,1574,1574,1573,3720
20231016,121500,243598947,1574,1574,1574,1574,0
20231016,121400,243598947,1574,1574,1574,1574,50
20231016,121300,243520247,1574,1574,1574,1574,589
20231016,121200,242593161,1575,1578,1578,1575,26575
20231016,121100,200689057,1580,1580,1580,1580,0
20231016,121000,200689057,1580,1580,1580,1580,0
20231016,120900,200689057,1580,1580,1580,1580,0
20231016,120800,200689057,1580,1580,1580,1578,492
20231016,120700,199912189,1577,1580,1580,1577,2606
20231016,120600,195801221,1580,1580,1580,1580,0
20231016,120500,195801221,1580,1580,1580,1580,0
20231016,120400,195801221,1580,1580,1580,1580,1
20231016,120300,195799641,1580,1580,1580,1580,0
20231016,120200,195799641,1580,1578,1580,1578,134
20231016,120100,195588187,1578,1578,1578,1578,2000
20231016,120000,192432187,1580,1580,1580,1580,2001
20231016,115900,189270607,1580,1580,1580,1580,1
20231016,115800,189269027,1580,1577,1580,1577,13
20231016,115700,189248520,1577,1580,1580,1577,2510
20231016,115600,185283977,1577,1577,1577,1577,0
20231016,115500,185283977,1577,1577,1577,1577,0
20231016,115400,185283977,1577,1577,1577,1577,93
20231016,115300,185137316,1577,1577,1577,1577,0
20231016,115200,185137316,1577,1577,1577,1577,27
20231016,115100,185094737,1580,1580,1580,1580,1
20231016,115000,185093157,1578,1581,1581,1578,12233
20231016,114900,165763140,1581,1581,1581,1581,0
20231016,114800,165763140,1581,1583,1583,1581,2319
20231016,114700,162096322,1583,1583,1583,1583,515
20231016,114600,161281077,1583,1583,1583,1583,0
20231016,114500,161281077,1583,1583,1583,1583,0
20231016,114400,161281077,1583,1583,1583,1583,0
20231016,114300,161281077,1583,1584,1584,1583,316
20231016,114200,160780549,1583,1583,1584,1583,234
20231016,114100,160410125,1583,1584,1584,1583,188
20231016,114000,160112501,1585,1583,1585,1583,57
20231016,113900,160022218,1583,1585,1585,1583,3
20231016,113800,160017465,1583,1585,1585,1583,11
20231016,113700,160000050,1585,1585,1585,1583,4
20231016,113600,159993714,1582,1585,1585,1582,7
20231016,113500,159982634,1582,1582,1585,1582,12
20231016,113400,159963646,1582,1582,1585,1582,61
20231016,113300,159867141,1585,1583,1585,1583,6
20231016,113200,159857641,1585,1583,1585,1581,3210
20231016,113100,154778095,1585,1585,1585,1585,0
20231016,113000,154778095,1585,1585,1585,1585,67
20231016,112900,154671900,1585,1585,1585,1585,0
20231016,112800,154671900,1585,1585,1585,1585,155
20231016,112700,154426225,1585,1585,1585,1585,0
20231016,112600,154426225,1585,1583,1585,1583,2
20231016,112500,154423057,1583,1583,1583,1583,31
20231016,112400,154373984,1582,1582,1582,1582,403
20231016,112300,153736438,1582,1582,1582,1582,0
20231016,112200,153736438,1582,1582,1582,1582,1
20231016,112100,153734856,1582,1582,1582,1582,2
20231016,112000,153731692,1582,1582,1582,1582,0
20231016,111900,153731692,1582,1582,1582,1582,5
20231016,111800,153723782,1582,1581,1582,1581,59
20231016,111700,153630497,1581,1581,1581,1581,2000
20231016,111600,150468497,1582,1581,1582,1581,70
20231016,111500,150357777,1581,1581,1581,1581,0
20231016,111400,150357777,1581,1581,1581,1581,18
20231016,111300,150329319,1581,1581,1581,1581,2
20231016,111200,150326157,1581,1581,1581,1581,100
20231016,111100,150168057,1580,1583,1583,1580,6
20231016,111000,150158562,1583,1581,1583,1581,472
20231016,110900,149411888,1580,1581,1581,1580,1951
20231016,110800,146328207,1583,1583,1583,1583,50
20231016,110700,146249057,1583,1581,1583,1581,154
20231016,110600,146005581,1583,1583,1583,1583,2546
20231016,110500,141975263,1583,1583,1583,1581,164
20231016,110400,141715659,1581,1581,1583,1581,80
20231016,110300,141589173,1582,1582,1582,1582,632
20231016,110200,140589349,1582,1582,1582,1582,443
20231016,110100,139888523,1583,1583,1583,1583,1
20231016,110000,139886940,1582,1583,1583,1581,1359
20231016,105900,137737004,1583,1583,1585,1583,1035
20231016,105800,136098593,1584,1583,1584,1583,17
20231016,105700,136071680,1585,1583,1585,1583,54
20231016,105600,135986193,1584,1584,1584,1583,355
20231016,105500,135424226,1585,1583,1585,1583,1055
20231016,105400,133754151,1583,1583,1583,1583,46
20231016,105300,133681333,1583,1584,1584,1583,289
20231016,105200,133223560,1584,1586,1586,1584,455
20231016,105100,132502834,1588,1588,1588,1588,0
20231016,105000,132502834,1588,1588,1588,1588,0
20231016,104900,132502834,1588,1583,1588,1583,397
20231016,104800,131872503,1583,1588,1588,1583,2
20231016,104700,131869332,1583,1585,1585,1583,3123
20231016,104600,126921477,1585,1585,1585,1585,75
20231016,104500,126802602,1585,1585,1585,1585,500
20231016,104400,126010102,1588,1588,1588,1588,0
20231016,104300,126010102,1588,1588,1588,1586,132
20231016,104200,125800746,1586,1586,1586,1586,941
20231016,104100,124308320,1586,1586,1586,1586,1200
20231016,104000,122405120,1586,1586,1586,1586,23
20231016,103900,122368642,1589,1586,1589,1586,78
20231016,103800,122244931,1589,1588,1589,1586,568
20231016,103700,121343520,1589,1594,1594,1589,1542
20231016,103600,118893277,1590,1590,1590,1590,1579
20231016,103500,116382667,1594,1594,1594,1594,0
20231016,103400,116382667,1594,1594,1594,1594,1
20231016,103300,116381073,1589,1590,1590,1589,600
20231016,103200,115427421,1592,1595,1595,1592,499
20231016,103100,114633007,1595,1594,1595,1594,2005
20231016,103000,111435274,1595,1595,1595,1595,1
20231016,102900,111433679,1592,1592,1592,1592,232
20231016,102800,111064335,1591,1591,1591,1591,1000
20231016,102700,109473335,1591,1591,1591,1591,200
20231016,102600,109155135,1591,1590,1591,1590,11
20231016,102500,109137644,1592,1592,1592,1592,0
20231016,102400,109137644,1592,1592,1592,1592,0
20231016,102300,109137644,1592,1592,1592,1592,1
20231016,102200,109136052,1592,1592,1597,1589,15
20231016,102100,109112120,1597,1588,1597,1588,2615
20231016,102000,104951070,1589,1588,1591,1588,49
20231016,101900,104873240,1591,1588,1591,1588,21
20231016,101800,104839889,1588,1588,1590,1588,135
20231016,101700,104625304,1590,1590,1590,1590,2757
20231016,101600,100241674,1588,1588,1588,1588,70
20231016,101500,100130514,1590,1590,1590,1590,100
20231016,101400,99971514,1590,1586,1590,1586,43
20231016,101300,99903148,1590,1590,1590,1590,1
20231016,101200,99901558,1586,1586,1586,1586,500
20231016,101100,99108558,1590,1590,1590,1590,0
20231016,101000,99108558,1590,1587,1590,1587,29
20231016,100900,99062532,1590,1587,1590,1587,318
20231016,100800,98557863,1587,1587,1587,1587,451
20231016,100700,97842126,1592,1592,1597,1590,7157
20231016,100600,86461603,1590,1589,1590,1589,532
20231016,100500,85615837,1589,1586,1589,1585,6396
20231016,100400,75470218,1588,1587,1588,1586,1362
20231016,100300,73308837,1588,1588,1588,1588,0
20231016,100200,73308837,1588,1588,1588,1588,9
20231016,100100,73294545,1588,1588,1588,1588,106
20231016,100000,73126217,1588,1588,1588,1588,0
20231016,095900,73126217,1588,1588,1589,1588,320
20231016,095800,72618049,1588,1588,1588,1588,100
20231016,095700,72459249,1588,1588,1588,1588,244
20231016,095600,72071777,1588,1588,1588,1588,456
20231016,095500,71347649,1588,1587,1588,1586,323
20231016,095400,70835048,1587,1587,1587,1587,183
20231016,095300,70544627,1588,1588,1588,1588,11
20231016,095200,70527159,1588,1588,1588,1588,0
20231016,095100,70527159,1588,1588,1588,1587,46
20231016,095000,70454154,1588,1588,1588,1588,30
20231016,094900,70406514,1588,1588,1588,1588,0
20231016,094800,70406514,1588,1584,1588,1584,16
20231016,094700,70381166,1584,1588,1588,1584,286
20231016,094600,69928138,1584,1584,1584,1584,343
20231016,094500,69384826,1588,1588,1588,1588,0
20231016,094400,69384826,1588,1588,1588,1588,531
20231016,094300,68541598,1588,1588,1588,1588,15
20231016,094200,68517778,1586,1586,1586,1586,343
20231016,094100,67973780,1583,1584,1586,1583,1727
20231016,094000,65238298,1585,1587,1587,1584,27
20231016,093900,65195487,1587,1587,1587,1585,1189
20231016,093800,63308624,1589,1589,1589,1589,5
20231016,093700,63300679,1589,1589,1589,1589,12
20231016,093600,63281611,1590,1587,1590,1587,1003
20231016,093500,61689763,1587,1587,1587,1585,305
20231016,093400,61205900,1587,1587,1587,1587,1
20231016,093300,61204313,1587,1587,1587,1587,0
20231016,093200,61204313,1587,1585,1587,1585,450
20231016,093100,60491061,1585,1584,1587,1583,1216
20231016,093000,58564464,1587,1587,1587,1585,591
20231016,092900,57627294,1587,1587,1587,1587,34
20231016,092800,57573336,1586,1587,1587,1586,2
20231016,092700,57570163,1587,1587,1587,1587,223
20231016,092600,57216262,1586,1588,1588,1586,1212
20231016,092500,55293518,1588,1588,1588,1588,218
20231016,092400,54947334,1591,1591,1591,1591,6
20231016,092300,54937788,1591,1591,1591,1591,204
20231016,092200,54613224,1592,1592,1592,1592,0
20231016,092100,54613224,1592,1592,1592,1592,2
20231016,092000,54610040,1592,1592,1592,1592,3
20231016,091900,54605264,1588,1592,1592,1588,2817
20231016,091800,50131640,1592,1590,1592,1588,927
20231016,091700,48658138,1590,1590,1590,1587,43
20231016,091600,48589807,1590,1590,1590,1590,220
20231016,091500,48240007,1591,1591,1591,1591,33
20231016,091400,48187504,1591,1586,1591,1586,501
20231016,091300,47392913,1592,1592,1592,1592,2
20231016,091200,47389729,1592,1592,1592,1592,7
20231016,091100,47378585,1592,1592,1592,1592,400
20231016,091000,46741785,1592,1594,1594,1592,4809
20231016,090900,39085827,1595,1595,1595,1595,306
20231016,090800,38597757,1595,1595,1595,1595,314
20231016,090700,38096927,1595,1586,1595,1585,3364
20231016,090600,32763605,1580,1585,1585,1580,410
20231016,090500,32115555,1585,1582,1585,1580,4520
20231016,090400,24968761,1585,1581,1586,1581,123
20231016,090300,24774114,1581,1590,1590,1581,3124
20231016,090200,19824562,1589,1595,1604,1588,7894
20231016,090100,7259567,1604,1595,1604,1594,56
20231016,090000,7170239,1595,1600,1604,1595,4482