KissMeData/207760/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,201100,497420521,1558,1558,1558,1558,9965
20231019,201000,497420521,1558,1558,1558,1558,0
20231019,200900,497420521,1558,1558,1558,1558,0
20231019,200800,497420521,1558,1558,1558,1558,0
20231019,200700,497420521,1558,1558,1558,1558,0
20231019,200600,497420521,1558,1558,1558,1558,0
20231019,200500,497420521,1558,1558,1558,1558,0
20231019,200400,497420521,1558,1558,1558,1558,0
20231019,200300,497420521,1558,1558,1558,1558,0
20231019,200200,497420521,1558,1558,1558,1558,0
20231019,200100,497420521,1558,1558,1558,1558,0
20231019,200000,497420521,1558,1558,1558,1558,0
20231019,195900,497420521,1558,1558,1558,1558,0
20231019,195800,497420521,1558,1558,1558,1558,0
20231019,195700,497420521,1558,1558,1558,1558,0
20231019,195600,497420521,1558,1558,1558,1558,0
20231019,195500,497420521,1558,1558,1558,1558,0
20231019,195400,497420521,1558,1558,1558,1558,0
20231019,195300,497420521,1558,1558,1558,1558,0
20231019,195200,497420521,1558,1558,1558,1558,0
20231019,195100,497420521,1558,1558,1558,1558,0
20231019,195000,497420521,1558,1558,1558,1558,0
20231019,194900,497420521,1558,1558,1558,1558,0
20231019,194800,497420521,1558,1558,1558,1558,0
20231019,194700,497420521,1558,1558,1558,1558,0
20231019,194600,497420521,1558,1558,1558,1558,0
20231019,194500,497420521,1558,1558,1558,1558,0
20231019,194400,497420521,1558,1558,1558,1558,0
20231019,194300,497420521,1558,1558,1558,1558,0
20231019,194200,497420521,1558,1558,1558,1558,0
20231019,194100,497420521,1558,1558,1558,1558,9965
20231019,194000,497420521,1558,1558,1558,1558,0
20231019,193900,497420521,1558,1558,1558,1558,0
20231019,193800,497420521,1558,1558,1558,1558,0
20231019,193700,497420521,1558,1558,1558,1558,0
20231019,193600,497420521,1558,1558,1558,1558,0
20231019,193500,497420521,1558,1558,1558,1558,0
20231019,193400,497420521,1558,1558,1558,1558,0
20231019,193300,497420521,1558,1558,1558,1558,0
20231019,193200,497420521,1558,1558,1558,1558,0
20231019,193100,497420521,1558,1558,1558,1558,0
20231019,193000,497420521,1558,1558,1558,1558,0
20231019,192900,497420521,1558,1558,1558,1558,0
20231019,192800,497420521,1558,1558,1558,1558,0
20231019,192700,497420521,1558,1558,1558,1558,0
20231019,192600,497420521,1558,1558,1558,1558,0
20231019,192500,497420521,1558,1558,1558,1558,0
20231019,192400,497420521,1558,1558,1558,1558,0
20231019,192300,497420521,1558,1558,1558,1558,0
20231019,192200,497420521,1558,1558,1558,1558,0
20231019,192100,497420521,1558,1558,1558,1558,0
20231019,192000,497420521,1558,1558,1558,1558,0
20231019,191900,497420521,1558,1558,1558,1558,0
20231019,191800,497420521,1558,1558,1558,1558,0
20231019,191700,497420521,1558,1558,1558,1558,0
20231019,191600,497420521,1558,1558,1558,1558,0
20231019,191500,497420521,1558,1558,1558,1558,0
20231019,191400,497420521,1558,1558,1558,1558,0
20231019,191300,497420521,1558,1558,1558,1558,0
20231019,191200,497420521,1558,1558,1558,1558,0
20231019,191100,497420521,1558,1558,1558,1558,9965
20231019,191000,497420521,1558,1558,1558,1558,0
20231019,190900,497420521,1558,1558,1558,1558,0
20231019,190800,497420521,1558,1558,1558,1558,0
20231019,190700,497420521,1558,1558,1558,1558,0
20231019,190600,497420521,1558,1558,1558,1558,0
20231019,190500,497420521,1558,1558,1558,1558,0
20231019,190400,497420521,1558,1558,1558,1558,0
20231019,190300,497420521,1558,1558,1558,1558,0
20231019,190200,497420521,1558,1558,1558,1558,0
20231019,190100,497420521,1558,1558,1558,1558,0
20231019,190000,497420521,1558,1558,1558,1558,0
20231019,185900,497420521,1558,1558,1558,1558,0
20231019,185800,497420521,1558,1558,1558,1558,0
20231019,185700,497420521,1558,1558,1558,1558,0
20231019,185600,497420521,1558,1558,1558,1558,0
20231019,185500,497420521,1558,1558,1558,1558,0
20231019,185400,497420521,1558,1558,1558,1558,0
20231019,185300,497420521,1558,1558,1558,1558,0
20231019,185200,497420521,1558,1558,1558,1558,0
20231019,185100,497420521,1558,1558,1558,1558,0
20231019,185000,497420521,1558,1558,1558,1558,0
20231019,184900,497420521,1558,1558,1558,1558,0
20231019,184800,497420521,1558,1558,1558,1558,0
20231019,184700,497420521,1558,1558,1558,1558,0
20231019,184600,497420521,1558,1558,1558,1558,0
20231019,184500,497420521,1558,1558,1558,1558,0
20231019,184400,497420521,1558,1558,1558,1558,0
20231019,184300,497420521,1558,1558,1558,1558,0
20231019,184200,497420521,1558,1558,1558,1558,0
20231019,184100,497420521,1558,1558,1558,1558,9965
20231019,184000,497420521,1558,1558,1558,1558,0
20231019,183900,497420521,1558,1558,1558,1558,0
20231019,183800,497420521,1558,1558,1558,1558,0
20231019,183700,497420521,1558,1558,1558,1558,0
20231019,183600,497420521,1558,1558,1558,1558,0
20231019,183500,497420521,1558,1558,1558,1558,0
20231019,183400,497420521,1558,1558,1558,1558,0
20231019,183300,497420521,1558,1558,1558,1558,0
20231019,183200,497420521,1558,1558,1558,1558,0
20231019,183100,497420521,1558,1558,1558,1558,0
20231019,183000,497420521,1558,1558,1558,1558,0
20231019,182900,497420521,1558,1558,1558,1558,0
20231019,182800,497420521,1558,1558,1558,1558,0
20231019,182700,497420521,1558,1558,1558,1558,0
20231019,182600,497420521,1558,1558,1558,1558,0
20231019,182500,497420521,1558,1558,1558,1558,0
20231019,182400,497420521,1558,1558,1558,1558,0
20231019,182300,497420521,1558,1558,1558,1558,0
20231019,182200,497420521,1558,1558,1558,1558,0
20231019,182100,497420521,1558,1558,1558,1558,0
20231019,182000,497420521,1558,1558,1558,1558,0
20231019,181900,497420521,1558,1558,1558,1558,0
20231019,181800,497420521,1558,1558,1558,1558,0
20231019,181700,497420521,1558,1558,1558,1558,0
20231019,181600,497420521,1558,1558,1558,1558,0
20231019,181500,497420521,1558,1558,1558,1558,0
20231019,181400,497420521,1558,1558,1558,1558,0
20231019,181300,497420521,1558,1558,1558,1558,0
20231019,181200,497420521,1558,1558,1558,1558,0
20231019,181100,497420521,1558,1558,1558,1558,9965
20231019,181000,497420521,1558,1558,1558,1558,0
20231019,180900,497420521,1558,1558,1558,1558,0
20231019,180800,497420521,1558,1558,1558,1558,0
20231019,180700,497420521,1558,1558,1558,1558,0
20231019,180600,497420521,1558,1558,1558,1558,0
20231019,180500,497420521,1558,1558,1558,1558,0
20231019,180400,497420521,1558,1558,1558,1558,0
20231019,180300,497420521,1558,1558,1558,1558,0
20231019,180200,497420521,1558,1558,1558,1558,0
20231019,180100,497420521,1558,1558,1558,1558,0
20231019,180000,497420521,1558,1558,1558,1558,0
20231019,175900,497420521,1558,1558,1558,1558,0
20231019,175800,497420521,1558,1558,1558,1558,0
20231019,175700,497420521,1558,1558,1558,1558,0
20231019,175600,497420521,1558,1558,1558,1558,0
20231019,175500,497420521,1558,1558,1558,1558,0
20231019,175400,497420521,1558,1558,1558,1558,0
20231019,175300,497420521,1558,1558,1558,1558,0
20231019,175200,497420521,1558,1558,1558,1558,0
20231019,175100,497420521,1558,1558,1558,1558,0
20231019,175000,497420521,1558,1558,1558,1558,0
20231019,174900,497420521,1558,1558,1558,1558,0
20231019,174800,497420521,1558,1558,1558,1558,0
20231019,174700,497420521,1558,1558,1558,1558,0
20231019,174600,497420521,1558,1558,1558,1558,0
20231019,174500,497420521,1558,1558,1558,1558,0
20231019,174400,497420521,1558,1558,1558,1558,0
20231019,174300,497420521,1558,1558,1558,1558,0
20231019,174200,497420521,1558,1558,1558,1558,0
20231019,174100,497420521,1558,1558,1558,1558,9965
20231019,174000,497420521,1558,1558,1558,1558,0
20231019,173900,497420521,1558,1558,1558,1558,0
20231019,173800,497420521,1558,1558,1558,1558,0
20231019,173700,497420521,1558,1558,1558,1558,0
20231019,173600,497420521,1558,1558,1558,1558,0
20231019,173500,497420521,1558,1558,1558,1558,0
20231019,173400,497420521,1558,1558,1558,1558,0
20231019,173300,497420521,1558,1558,1558,1558,0
20231019,173200,497420521,1558,1558,1558,1558,0
20231019,173100,497420521,1558,1558,1558,1558,0
20231019,173000,497420521,1558,1558,1558,1558,0
20231019,172900,497420521,1558,1558,1558,1558,0
20231019,172800,497420521,1558,1558,1558,1558,0
20231019,172700,497420521,1558,1558,1558,1558,0
20231019,172600,497420521,1558,1558,1558,1558,0
20231019,172500,497420521,1558,1558,1558,1558,0
20231019,172400,497420521,1558,1558,1558,1558,0
20231019,172300,497420521,1558,1558,1558,1558,0
20231019,172200,497420521,1558,1558,1558,1558,0
20231019,172100,497420521,1558,1558,1558,1558,0
20231019,172000,497420521,1558,1558,1558,1558,0
20231019,171900,497420521,1558,1558,1558,1558,0
20231019,171800,497420521,1558,1558,1558,1558,0
20231019,171700,497420521,1558,1558,1558,1558,0
20231019,171600,497420521,1558,1558,1558,1558,0
20231019,171500,497420521,1558,1558,1558,1558,0
20231019,171400,497420521,1558,1558,1558,1558,0
20231019,171300,497420521,1558,1558,1558,1558,0
20231019,171200,497420521,1558,1558,1558,1558,0
20231019,171100,497420521,1558,1558,1558,1558,9965
20231019,171000,497420521,1558,1558,1558,1558,0
20231019,170900,497420521,1558,1558,1558,1558,0
20231019,170800,497420521,1558,1558,1558,1558,0
20231019,170700,497420521,1558,1558,1558,1558,0
20231019,170600,497420521,1558,1558,1558,1558,0
20231019,170500,497420521,1558,1558,1558,1558,0
20231019,170400,497420521,1558,1558,1558,1558,0
20231019,170300,497420521,1558,1558,1558,1558,0
20231019,170200,497420521,1558,1558,1558,1558,0
20231019,170100,497420521,1558,1558,1558,1558,0
20231019,170000,497420521,1558,1558,1558,1558,0
20231019,165900,497420521,1558,1558,1558,1558,0
20231019,165800,497420521,1558,1558,1558,1558,0
20231019,165700,497420521,1558,1558,1558,1558,0
20231019,165600,497420521,1558,1558,1558,1558,0
20231019,165500,497420521,1558,1558,1558,1558,0
20231019,165400,497420521,1558,1558,1558,1558,0
20231019,165300,497420521,1558,1558,1558,1558,0
20231019,165200,497420521,1558,1558,1558,1558,0
20231019,165100,497420521,1558,1558,1558,1558,0
20231019,165000,497420521,1558,1558,1558,1558,0
20231019,164900,497420521,1558,1558,1558,1558,0
20231019,164800,497420521,1558,1558,1558,1558,0
20231019,164700,497420521,1558,1558,1558,1558,0
20231019,164600,497420521,1558,1558,1558,1558,0
20231019,164500,497420521,1558,1558,1558,1558,0
20231019,164400,497420521,1558,1558,1558,1558,0
20231019,164300,497420521,1558,1558,1558,1558,0
20231019,164200,497420521,1558,1558,1558,1558,0
20231019,164100,497420521,1558,1558,1558,1558,9965
20231019,164000,497420521,1558,1558,1558,1558,0
20231019,163900,497420521,1558,1558,1558,1558,0
20231019,163800,497420521,1558,1558,1558,1558,0
20231019,163700,497420521,1558,1558,1558,1558,0
20231019,163600,497420521,1558,1558,1558,1558,0
20231019,163500,497420521,1558,1558,1558,1558,0
20231019,163400,497420521,1558,1558,1558,1558,0
20231019,163300,497420521,1558,1558,1558,1558,0
20231019,163200,497420521,1558,1558,1558,1558,0
20231019,163100,497420521,1558,1558,1558,1558,0
20231019,163000,497420521,1558,1558,1558,1558,0
20231019,162900,497420521,1558,1558,1558,1558,0
20231019,162800,497420521,1558,1558,1558,1558,0
20231019,162700,497420521,1558,1558,1558,1558,0
20231019,162600,497420521,1558,1558,1558,1558,0
20231019,162500,497420521,1558,1558,1558,1558,0
20231019,162400,497420521,1558,1558,1558,1558,0
20231019,162300,497420521,1558,1558,1558,1558,0
20231019,162200,497420521,1558,1558,1558,1558,0
20231019,162100,497420521,1558,1558,1558,1558,0
20231019,162000,497420521,1558,1558,1558,1558,0
20231019,161900,497420521,1558,1558,1558,1558,0
20231019,161800,497420521,1558,1558,1558,1558,0
20231019,161700,497420521,1558,1558,1558,1558,0
20231019,161600,497420521,1558,1558,1558,1558,0
20231019,161500,497420521,1558,1558,1558,1558,0
20231019,161400,497420521,1558,1558,1558,1558,0
20231019,161300,497420521,1558,1558,1558,1558,0
20231019,161200,497420521,1558,1558,1558,1558,0
20231019,161100,497420521,1558,1558,1558,1558,9965
20231019,161000,497420521,1558,1558,1558,1558,0
20231019,160900,497420521,1558,1558,1558,1558,0
20231019,160800,497420521,1558,1558,1558,1558,0
20231019,160700,497420521,1558,1558,1558,1558,0
20231019,160600,497420521,1558,1558,1558,1558,0
20231019,160500,497420521,1558,1558,1558,1558,0
20231019,160400,497420521,1558,1558,1558,1558,0
20231019,160300,497420521,1558,1558,1558,1558,0
20231019,160200,497420521,1558,1558,1558,1558,0
20231019,160100,497420521,1558,1558,1558,1558,0
20231019,160000,497420521,1558,1558,1558,1558,0
20231019,155900,497420521,1558,1558,1558,1558,0
20231019,155800,497420521,1558,1558,1558,1558,0
20231019,155700,497420521,1558,1558,1558,1558,0
20231019,155600,497420521,1558,1558,1558,1558,0
20231019,155500,497420521,1558,1558,1558,1558,0
20231019,155400,497420521,1558,1558,1558,1558,0
20231019,155300,497420521,1558,1558,1558,1558,0
20231019,155200,497420521,1558,1558,1558,1558,0
20231019,155100,497420521,1558,1558,1558,1558,0
20231019,155000,497420521,1558,1558,1558,1558,0
20231019,154900,497420521,1558,1558,1558,1558,0
20231019,154800,497420521,1558,1558,1558,1558,0
20231019,154700,497420521,1558,1558,1558,1558,0
20231019,154600,497420521,1558,1558,1558,1558,0
20231019,154500,497420521,1558,1558,1558,1558,0
20231019,154400,497420521,1558,1558,1558,1558,0
20231019,154300,497420521,1558,1558,1558,1558,0
20231019,154200,497420521,1558,1558,1558,1558,0
20231019,154100,497420521,1558,1558,1558,1558,9965
20231019,154000,497420521,1558,1558,1558,1558,0
20231019,153900,497420521,1558,1558,1558,1558,0
20231019,153800,497420521,1558,1558,1558,1558,0
20231019,153700,497420521,1558,1558,1558,1558,0
20231019,153600,497420521,1558,1558,1558,1558,0
20231019,153500,497420521,1558,1558,1558,1558,0
20231019,153400,497420521,1558,1558,1558,1558,0
20231019,153300,497420521,1558,1558,1558,1558,0
20231019,153200,497420521,1558,1558,1558,1558,0
20231019,153100,497420521,1558,1558,1558,1558,0
20231019,153000,497420521,1558,1558,1558,1558,9965
20231019,152900,481895051,1563,1563,1563,1563,0
20231019,152800,481895051,1563,1563,1563,1563,0
20231019,152700,481895051,1563,1563,1563,1563,0
20231019,152600,481895051,1563,1563,1563,1563,0
20231019,152500,481895051,1563,1563,1563,1563,0
20231019,152400,481895051,1563,1563,1563,1563,0
20231019,152300,481895051,1563,1563,1563,1563,0
20231019,152200,481895051,1563,1563,1563,1563,0
20231019,152100,481895051,1563,1563,1563,1563,0
20231019,152000,481895051,1563,1563,1563,1563,0
20231019,151900,481895051,1563,1563,1563,1560,1167
20231019,151800,480073625,1563,1563,1563,1563,87
20231019,151700,479937644,1562,1560,1562,1560,4060
20231019,151600,473601324,1562,1562,1562,1562,5
20231019,151500,473593514,1562,1562,1562,1562,105
20231019,151400,473429504,1563,1563,1563,1563,0
20231019,151300,473429504,1563,1560,1563,1559,2724
20231019,151200,469180854,1559,1559,1559,1559,0
20231019,151100,469180854,1559,1559,1559,1559,219
20231019,151000,468839433,1560,1559,1560,1558,1796
20231019,150900,466040224,1559,1558,1559,1558,1467
20231019,150800,463754285,1558,1559,1559,1558,392
20231019,150700,463143539,1559,1559,1559,1559,1027
20231019,150600,461542446,1560,1562,1562,1560,125
20231019,150500,461347432,1559,1559,1559,1559,0
20231019,150400,461347432,1559,1562,1562,1559,2838
20231019,150300,456920681,1563,1563,1563,1563,111
20231019,150200,456747188,1564,1564,1564,1564,0
20231019,150100,456747188,1564,1564,1564,1564,43
20231019,150000,456679936,1563,1563,1563,1563,0
20231019,145900,456679936,1563,1563,1563,1563,10
20231019,145800,456664306,1563,1563,1563,1563,20
20231019,145700,456633046,1561,1561,1561,1561,4
20231019,145600,456626802,1561,1561,1561,1561,296
20231019,145500,456164746,1560,1560,1560,1560,0
20231019,145400,456164746,1560,1564,1564,1560,5300
20231019,145300,447894563,1565,1564,1565,1564,1019
20231019,145200,446300328,1565,1565,1565,1565,796
20231019,145100,445054588,1565,1564,1565,1564,299
20231019,145000,444586950,1561,1561,1561,1561,0
20231019,144900,444586950,1561,1562,1563,1560,4841
20231019,144800,437026055,1561,1560,1561,1560,3167
20231019,144700,432083560,1562,1562,1562,1560,18151
20231019,144600,403749165,1562,1562,1562,1562,200
20231019,144500,403436765,1563,1562,1563,1562,1596
20231019,144400,400943217,1563,1563,1563,1563,319
20231019,144300,400444620,1563,1563,1563,1563,5217
20231019,144200,392290449,1564,1565,1565,1564,86
20231019,144100,392155940,1565,1565,1565,1565,0
20231019,144000,392155940,1565,1565,1565,1565,0
20231019,143900,392155940,1565,1565,1565,1565,0
20231019,143800,392155940,1565,1565,1565,1565,0
20231019,143700,392155940,1565,1565,1565,1565,0
20231019,143600,392155940,1565,1565,1565,1565,255
20231019,143500,391756865,1565,1566,1566,1565,437
20231019,143400,391072925,1566,1566,1566,1566,156
20231019,143300,390828629,1567,1567,1567,1567,2003
20231019,143200,387689928,1567,1567,1567,1567,1
20231019,143100,387688361,1567,1567,1567,1567,6
20231019,143000,387678959,1567,1567,1567,1567,6
20231019,142900,387669557,1567,1567,1567,1567,0
20231019,142800,387669557,1567,1567,1567,1567,27
20231019,142700,387627248,1568,1568,1568,1568,0
20231019,142600,387627248,1568,1568,1568,1568,1
20231019,142500,387625680,1567,1567,1567,1567,95
20231019,142400,387476815,1568,1568,1568,1568,0
20231019,142300,387476815,1568,1568,1568,1568,0
20231019,142200,387476815,1568,1568,1568,1568,1
20231019,142100,387475247,1568,1568,1568,1568,2
20231019,142000,387472111,1567,1568,1568,1567,3
20231019,141900,387467409,1567,1567,1567,1567,111
20231019,141800,387293472,1568,1567,1568,1567,3185
20231019,141700,382299442,1568,1568,1568,1568,0
20231019,141600,382299442,1568,1568,1568,1568,0
20231019,141500,382299442,1568,1568,1568,1568,0
20231019,141400,382299442,1568,1568,1568,1568,0
20231019,141300,382299442,1568,1567,1568,1564,17
20231019,141200,382272838,1564,1564,1564,1564,87
20231019,141100,382136770,1564,1564,1564,1564,2383
20231019,141000,378409758,1563,1563,1563,1563,63
20231019,140900,378311289,1564,1564,1564,1564,1
20231019,140800,378309725,1564,1565,1565,1564,1487
20231019,140700,375983025,1566,1566,1566,1566,29
20231019,140600,375937611,1566,1566,1566,1566,252
20231019,140500,375542979,1568,1568,1568,1568,2
20231019,140400,375539843,1568,1568,1568,1568,0
20231019,140300,375539843,1568,1568,1568,1568,1
20231019,140200,375538275,1568,1568,1568,1568,191
20231019,140100,375238787,1568,1568,1568,1568,1
20231019,140000,375237219,1566,1566,1566,1566,0
20231019,135900,375237219,1566,1568,1568,1566,551
20231019,135800,374374333,1568,1568,1568,1568,0
20231019,135700,374374333,1568,1568,1568,1568,0
20231019,135600,374374333,1568,1568,1568,1566,372
20231019,135500,373791477,1568,1568,1568,1568,2
20231019,135400,373788341,1569,1569,1569,1569,0
20231019,135300,373788341,1569,1569,1569,1569,0
20231019,135200,373788341,1569,1566,1569,1566,6098
20231019,135100,364234062,1566,1566,1566,1566,0
20231019,135000,364234062,1566,1564,1566,1564,346
20231019,134900,363692913,1564,1564,1564,1564,0
20231019,134800,363692913,1564,1564,1564,1564,10
20231019,134700,363677273,1565,1565,1565,1565,0
20231019,134600,363677273,1565,1565,1565,1565,0
20231019,134500,363677273,1565,1565,1565,1565,1
20231019,134400,363675708,1563,1564,1565,1563,1241
20231019,134300,361735917,1563,1563,1563,1563,0
20231019,134200,361735917,1563,1563,1563,1563,0
20231019,134100,361735917,1563,1564,1564,1563,1667
20231019,134000,359130082,1565,1565,1565,1565,10
20231019,133900,359114432,1564,1566,1566,1564,124
20231019,133800,358920463,1566,1566,1566,1566,102
20231019,133700,358760731,1566,1565,1566,1565,33
20231019,133600,358709054,1565,1565,1565,1565,5
20231019,133500,358701229,1565,1565,1565,1565,42
20231019,133400,358635499,1565,1565,1565,1565,1
20231019,133300,358633934,1564,1564,1564,1564,0
20231019,133200,358633934,1564,1564,1564,1564,101
20231019,133100,358475970,1565,1565,1565,1565,102
20231019,133000,358316340,1563,1565,1565,1563,4984
20231019,132900,350520724,1565,1565,1565,1565,442
20231019,132800,349828994,1565,1565,1565,1565,0
20231019,132700,349828994,1565,1565,1565,1565,0
20231019,132600,349828994,1565,1565,1565,1565,498
20231019,132500,349049624,1565,1565,1565,1565,457
20231019,132400,348334419,1567,1567,1567,1567,100
20231019,132300,348177719,1567,1567,1567,1567,389
20231019,132200,347568156,1568,1568,1568,1568,10
20231019,132100,347552476,1568,1568,1568,1568,0
20231019,132000,347552476,1568,1568,1568,1568,0
20231019,131900,347552476,1568,1568,1568,1568,1
20231019,131800,347550908,1567,1568,1568,1567,700
20231019,131700,346453998,1568,1568,1568,1568,1000
20231019,131600,344885998,1569,1569,1569,1569,0
20231019,131500,344885998,1569,1568,1569,1568,2
20231019,131400,344882861,1569,1569,1569,1569,0
20231019,131300,344882861,1569,1569,1569,1569,0
20231019,131200,344882861,1569,1569,1569,1569,1
20231019,131100,344881292,1568,1568,1568,1568,225
20231019,131000,344528492,1569,1569,1569,1569,0
20231019,130900,344528492,1569,1569,1569,1569,0
20231019,130800,344528492,1569,1569,1569,1569,0
20231019,130700,344528492,1569,1569,1569,1569,94
20231019,130600,344381006,1569,1569,1569,1569,20
20231019,130500,344349626,1569,1569,1569,1568,1411
20231019,130400,342137175,1569,1568,1569,1568,226
20231019,130300,341782806,1568,1568,1568,1568,3
20231019,130200,341778102,1568,1568,1568,1568,58
20231019,130100,341687158,1568,1568,1568,1568,0
20231019,130000,341687158,1568,1568,1568,1568,1
20231019,125900,341685590,1568,1568,1568,1568,0
20231019,125800,341685590,1568,1568,1568,1568,1
20231019,125700,341684022,1568,1568,1568,1568,48
20231019,125600,341608758,1569,1569,1569,1569,3
20231019,125500,341604051,1569,1569,1569,1569,37
20231019,125400,341545998,1569,1569,1569,1569,1
20231019,125300,341544429,1569,1569,1569,1569,0
20231019,125200,341544429,1569,1569,1569,1569,35
20231019,125100,341489514,1569,1569,1569,1569,1
20231019,125000,341487945,1569,1569,1569,1569,189
20231019,124900,341191404,1569,1569,1569,1569,1
20231019,124800,341189835,1569,1569,1569,1569,9
20231019,124700,341175714,1568,1568,1568,1568,0
20231019,124600,341175714,1568,1568,1568,1568,108
20231019,124500,341006370,1568,1567,1568,1567,764
20231019,124400,339808881,1567,1567,1567,1567,16
20231019,124300,339783809,1567,1567,1567,1567,2
20231019,124200,339780675,1565,1565,1565,1565,0
20231019,124100,339780675,1565,1565,1565,1565,0
20231019,124000,339780675,1565,1565,1565,1565,0
20231019,123900,339780675,1565,1568,1568,1565,4030
20231019,123800,333468451,1567,1567,1567,1567,640
20231019,123700,332465571,1567,1567,1567,1567,6
20231019,123600,332456169,1567,1567,1567,1567,0
20231019,123500,332456169,1567,1567,1567,1567,0
20231019,123400,332456169,1567,1567,1567,1567,0
20231019,123300,332456169,1567,1567,1567,1567,1382
20231019,123200,330290575,1569,1567,1569,1567,178
20231019,123100,330011638,1565,1565,1565,1565,100
20231019,123000,329855138,1565,1565,1565,1565,44
20231019,122900,329786278,1568,1568,1568,1568,5
20231019,122800,329778438,1568,1568,1568,1568,0
20231019,122700,329778438,1568,1566,1568,1566,529
20231019,122600,328950022,1568,1567,1568,1567,66
20231019,122500,328846599,1568,1568,1568,1568,0
20231019,122400,328846599,1568,1568,1568,1568,0
20231019,122300,328846599,1568,1568,1568,1568,2
20231019,122200,328843463,1568,1568,1568,1568,0
20231019,122100,328843463,1568,1568,1568,1568,0
20231019,122000,328843463,1568,1568,1568,1568,0
20231019,121900,328843463,1568,1568,1568,1568,964
20231019,121800,327331911,1569,1568,1569,1568,210
20231019,121700,327002630,1568,1568,1568,1568,1
20231019,121600,327001062,1568,1568,1568,1568,0
20231019,121500,327001062,1568,1568,1568,1568,0
20231019,121400,327001062,1568,1568,1568,1568,0
20231019,121300,327001062,1568,1568,1568,1568,40
20231019,121200,326938342,1568,1568,1568,1568,0
20231019,121100,326938342,1568,1568,1568,1568,0
20231019,121000,326938342,1568,1566,1568,1566,42
20231019,120900,326872534,1566,1566,1566,1566,10
20231019,120800,326856874,1566,1566,1566,1566,66
20231019,120700,326753518,1566,1566,1566,1566,150
20231019,120600,326518618,1569,1569,1569,1569,0
20231019,120500,326518618,1569,1568,1569,1568,11
20231019,120400,326501362,1568,1568,1568,1568,559
20231019,120300,325624850,1568,1568,1568,1568,0
20231019,120200,325624850,1568,1568,1568,1568,0
20231019,120100,325624850,1568,1568,1568,1568,884
20231019,120000,324238738,1566,1566,1566,1566,0
20231019,115900,324238738,1566,1567,1567,1566,975
20231019,115800,322710977,1569,1569,1569,1569,0
20231019,115700,322710977,1569,1569,1569,1569,0
20231019,115600,322710977,1569,1569,1569,1569,0
20231019,115500,322710977,1569,1569,1569,1569,6
20231019,115400,322701563,1569,1569,1569,1569,11
20231019,115300,322684304,1570,1570,1570,1570,0
20231019,115200,322684304,1570,1570,1570,1570,1
20231019,115100,322682734,1566,1566,1566,1566,63
20231019,115000,322584076,1570,1570,1570,1570,0
20231019,114900,322584076,1570,1571,1571,1570,952
20231019,114800,321089435,1571,1571,1571,1571,0
20231019,114700,321089435,1571,1570,1571,1570,2
20231019,114600,321086294,1571,1571,1571,1571,0
20231019,114500,321086294,1571,1571,1571,1571,1
20231019,114400,321084723,1571,1570,1571,1570,59
20231019,114300,320992091,1566,1566,1566,1566,10
20231019,114200,320976431,1570,1570,1570,1566,362
20231019,114100,320409099,1570,1570,1570,1570,0
20231019,114000,320409099,1570,1570,1570,1570,1
20231019,113900,320407529,1566,1569,1569,1566,2381
20231019,113800,316676605,1570,1570,1570,1570,46
20231019,113700,316604385,1571,1571,1571,1571,0
20231019,113600,316604385,1571,1571,1571,1571,100
20231019,113500,316447285,1570,1570,1570,1570,0
20231019,113400,316447285,1570,1570,1570,1570,0
20231019,113300,316447285,1570,1569,1570,1569,560
20231019,113200,315568635,1571,1571,1571,1571,0
20231019,113100,315568635,1571,1570,1571,1569,101
20231019,113000,315410111,1571,1571,1571,1571,0
20231019,112900,315410111,1571,1570,1571,1570,334
20231019,112800,314885730,1570,1571,1571,1570,7118
20231019,112700,303710465,1572,1572,1572,1572,1920
20231019,112600,300692225,1572,1572,1573,1571,2143
20231019,112500,297324181,1572,1572,1572,1572,0
20231019,112400,297324181,1572,1572,1572,1572,0
20231019,112300,297324181,1572,1572,1572,1572,0
20231019,112200,297324181,1572,1572,1572,1572,159
20231019,112100,297074233,1572,1572,1572,1572,657
20231019,112000,296041429,1572,1572,1573,1572,349
20231019,111900,295492798,1572,1572,1572,1572,1
20231019,111800,295491226,1570,1577,1577,1570,5237
20231019,111700,287259390,1579,1574,1580,1574,494
20231019,111600,286481813,1574,1572,1574,1572,540
20231019,111500,285632920,1572,1572,1572,1572,10
20231019,111400,285617200,1572,1572,1572,1572,0
20231019,111300,285617200,1572,1571,1572,1570,181
20231019,111200,285332927,1570,1570,1570,1570,9
20231019,111100,285318797,1572,1572,1572,1572,1
20231019,111000,285317225,1570,1570,1570,1570,0
20231019,110900,285317225,1570,1570,1570,1570,0
20231019,110800,285317225,1570,1570,1570,1570,1004
20231019,110700,283740945,1572,1570,1572,1570,81
20231019,110600,283613773,1570,1570,1570,1570,0
20231019,110500,283613773,1570,1570,1570,1570,46
20231019,110400,283541553,1570,1570,1570,1570,0
20231019,110300,283541553,1570,1570,1570,1570,48
20231019,110200,283466193,1570,1570,1570,1570,0
20231019,110100,283466193,1570,1570,1570,1570,0
20231019,110000,283466193,1570,1572,1572,1570,3088
20231019,105900,278612651,1573,1573,1573,1573,58
20231019,105800,278521417,1573,1573,1573,1573,7
20231019,105700,278510406,1573,1573,1573,1573,186
20231019,105600,278217828,1574,1573,1574,1573,5
20231019,105500,278209962,1574,1573,1574,1573,162
20231019,105400,277955135,1574,1573,1575,1573,3765
20231019,105300,272032786,1575,1575,1575,1573,628
20231019,105200,271043942,1575,1575,1575,1575,85
20231019,105100,270910067,1575,1575,1575,1575,84
20231019,105000,270777767,1575,1576,1576,1575,2229
20231019,104900,267264868,1576,1576,1576,1576,14
20231019,104800,267242804,1576,1577,1577,1576,379
20231019,104700,266645475,1582,1582,1582,1582,1
20231019,104600,266643893,1576,1576,1576,1576,0
20231019,104500,266643893,1576,1576,1576,1576,0
20231019,104400,266643893,1576,1576,1576,1576,2
20231019,104300,266640741,1582,1582,1582,1582,0
20231019,104200,266640741,1582,1582,1582,1582,1
20231019,104100,266639159,1579,1581,1582,1579,2920
20231019,104000,262027501,1582,1582,1582,1582,0
20231019,103900,262027501,1582,1582,1582,1582,3613
20231019,103800,256311735,1582,1582,1582,1582,0
20231019,103700,256311735,1582,1582,1582,1582,0
20231019,103600,256311735,1582,1582,1582,1582,100
20231019,103500,256153535,1582,1580,1582,1580,2372
20231019,103400,252403300,1580,1579,1580,1579,28
20231019,103300,252359086,1580,1581,1581,1580,285
20231019,103200,251908680,1581,1581,1581,1581,1
20231019,103100,251907099,1582,1582,1582,1582,0
20231019,103000,251907099,1582,1582,1582,1582,0
20231019,102900,251907099,1582,1584,1584,1582,3196
20231019,102800,246851023,1584,1585,1585,1584,71
20231019,102700,246738498,1585,1579,1589,1579,9094
20231019,102600,232363234,1579,1579,1579,1579,1
20231019,102500,232361655,1579,1579,1579,1579,8
20231019,102400,232349023,1580,1580,1580,1580,1
20231019,102300,232347443,1579,1574,1579,1574,4586
20231019,102200,225120959,1573,1573,1573,1573,0
20231019,102100,225120959,1573,1573,1573,1573,500
20231019,102000,224334459,1573,1573,1573,1573,0
20231019,101900,224334459,1573,1574,1574,1573,2502
20231019,101800,220398812,1575,1575,1575,1575,0
20231019,101700,220398812,1575,1575,1575,1575,46
20231019,101600,220326362,1575,1575,1575,1575,0
20231019,101500,220326362,1575,1575,1575,1575,1
20231019,101400,220324787,1575,1575,1575,1575,197
20231019,101300,220014512,1575,1575,1575,1575,1
20231019,101200,220012937,1573,1572,1573,1572,1653
20231019,101100,217414268,1572,1572,1572,1572,0
20231019,101000,217414268,1572,1572,1572,1572,200
20231019,100900,217099868,1572,1572,1572,1572,0
20231019,100800,217099868,1572,1572,1572,1572,0
20231019,100700,217099868,1572,1571,1572,1571,1337
20231019,100600,214999104,1572,1572,1572,1572,1161
20231019,100500,213174012,1573,1576,1576,1573,838
20231019,100400,211855310,1576,1576,1576,1576,0
20231019,100300,211855310,1576,1576,1576,1576,1
20231019,100200,211853734,1577,1577,1577,1577,0
20231019,100100,211853734,1577,1579,1579,1577,156
20231019,100000,211607601,1579,1579,1579,1579,0
20231019,095900,211607601,1579,1579,1579,1579,158
20231019,095800,211358119,1573,1573,1573,1573,1
20231019,095700,211356546,1579,1572,1579,1572,2870
20231019,095600,206829458,1574,1574,1575,1570,6898
20231019,095500,195984613,1578,1578,1578,1578,0
20231019,095400,195984613,1578,1578,1578,1578,10
20231019,095300,195968833,1579,1576,1579,1575,3441
20231019,095200,190545299,1575,1574,1575,1574,1434
20231019,095100,188287086,1570,1574,1574,1570,961
20231019,095000,186778312,1574,1571,1574,1571,960
20231019,094900,185268620,1570,1570,1570,1570,409
20231019,094800,184626490,1571,1572,1572,1571,191
20231019,094700,184326329,1572,1572,1572,1572,0
20231019,094600,184326329,1572,1573,1573,1570,6001
20231019,094500,174903197,1574,1573,1574,1573,159
20231019,094400,174653089,1573,1573,1573,1573,41
20231019,094300,174588596,1573,1573,1573,1573,25
20231019,094200,174549271,1573,1573,1573,1573,0
20231019,094100,174549271,1573,1573,1573,1573,31
20231019,094000,174500508,1574,1572,1574,1570,3766
20231019,093900,168587395,1574,1574,1574,1574,27
20231019,093800,168544897,1574,1574,1574,1574,54
20231019,093700,168459901,1574,1574,1574,1571,53
20231019,093600,168376485,1574,1575,1575,1574,77
20231019,093500,168255235,1575,1576,1576,1571,520
20231019,093400,167437679,1576,1570,1576,1569,1202
20231019,093300,165548939,1570,1570,1570,1569,278
20231019,093200,165112713,1570,1565,1570,1564,1549
20231019,093100,162685951,1564,1564,1564,1563,474
20231019,093000,161944893,1570,1569,1570,1562,14442
20231019,092900,139371685,1563,1563,1563,1563,78
20231019,092800,139249771,1558,1563,1563,1558,1191
20231019,092700,137393676,1563,1561,1563,1561,1101
20231019,092600,135673476,1561,1561,1561,1560,7
20231019,092500,135662553,1556,1560,1562,1556,9794
20231019,092400,120402227,1559,1560,1563,1559,1707
20231019,092300,117738131,1560,1562,1562,1560,1338
20231019,092200,115649642,1563,1565,1565,1561,1619
20231019,092100,113118194,1570,1565,1570,1565,1098
20231019,092000,111398592,1565,1566,1566,1561,1307
20231019,091900,109354418,1567,1563,1567,1560,3163
20231019,091800,104406964,1565,1565,1565,1562,347
20231019,091700,103864591,1565,1561,1565,1561,332
20231019,091600,103345923,1561,1560,1561,1560,206
20231019,091500,103024557,1558,1560,1560,1558,422
20231019,091400,102367069,1558,1562,1562,1558,548
20231019,091300,101513090,1559,1562,1562,1559,3638
20231019,091200,95831283,1571,1571,1571,1571,0
20231019,091100,95831283,1571,1557,1571,1557,4017
20231019,091000,89528538,1555,1561,1561,1555,5659
20231019,090900,80704606,1560,1563,1563,1560,2107
20231019,090800,77415181,1566,1577,1577,1566,2380
20231019,090700,73688088,1567,1566,1567,1566,2061
20231019,090600,70458558,1565,1572,1578,1562,3225
20231019,090500,65395932,1578,1577,1580,1568,21234
20231019,090400,32021207,1580,1581,1581,1577,1579
20231019,090300,29527542,1583,1579,1585,1579,3061
20231019,090200,24686113,1580,1584,1585,1580,6285
20231019,090100,14750664,1585,1597,1601,1584,3325
20231019,090000,9461819,1598,1600,1600,1598,5914