KissMeData/377460/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,204900,2724552339,1353,1353,1353,1353,12718
20231023,204800,2724552339,1353,1353,1353,1353,0
20231023,204700,2724552339,1353,1353,1353,1353,0
20231023,204600,2724552339,1353,1353,1353,1353,0
20231023,204500,2724552339,1353,1353,1353,1353,0
20231023,204400,2724552339,1353,1353,1353,1353,0
20231023,204300,2724552339,1353,1353,1353,1353,0
20231023,204200,2724552339,1353,1353,1353,1353,0
20231023,204100,2724552339,1353,1353,1353,1353,0
20231023,204000,2724552339,1353,1353,1353,1353,0
20231023,203900,2724552339,1353,1353,1353,1353,0
20231023,203800,2724552339,1353,1353,1353,1353,0
20231023,203700,2724552339,1353,1353,1353,1353,0
20231023,203600,2724552339,1353,1353,1353,1353,0
20231023,203500,2724552339,1353,1353,1353,1353,0
20231023,203400,2724552339,1353,1353,1353,1353,0
20231023,203300,2724552339,1353,1353,1353,1353,0
20231023,203200,2724552339,1353,1353,1353,1353,0
20231023,203100,2724552339,1353,1353,1353,1353,0
20231023,203000,2724552339,1353,1353,1353,1353,0
20231023,202900,2724552339,1353,1353,1353,1353,0
20231023,202800,2724552339,1353,1353,1353,1353,0
20231023,202700,2724552339,1353,1353,1353,1353,0
20231023,202600,2724552339,1353,1353,1353,1353,0
20231023,202500,2724552339,1353,1353,1353,1353,0
20231023,202400,2724552339,1353,1353,1353,1353,0
20231023,202300,2724552339,1353,1353,1353,1353,0
20231023,202200,2724552339,1353,1353,1353,1353,0
20231023,202100,2724552339,1353,1353,1353,1353,0
20231023,202000,2724552339,1353,1353,1353,1353,0
20231023,201900,2724552339,1353,1353,1353,1353,12718
20231023,201800,2724552339,1353,1353,1353,1353,0
20231023,201700,2724552339,1353,1353,1353,1353,0
20231023,201600,2724552339,1353,1353,1353,1353,0
20231023,201500,2724552339,1353,1353,1353,1353,0
20231023,201400,2724552339,1353,1353,1353,1353,0
20231023,201300,2724552339,1353,1353,1353,1353,0
20231023,201200,2724552339,1353,1353,1353,1353,0
20231023,201100,2724552339,1353,1353,1353,1353,0
20231023,201000,2724552339,1353,1353,1353,1353,0
20231023,200900,2724552339,1353,1353,1353,1353,0
20231023,200800,2724552339,1353,1353,1353,1353,0
20231023,200700,2724552339,1353,1353,1353,1353,0
20231023,200600,2724552339,1353,1353,1353,1353,0
20231023,200500,2724552339,1353,1353,1353,1353,0
20231023,200400,2724552339,1353,1353,1353,1353,0
20231023,200300,2724552339,1353,1353,1353,1353,0
20231023,200200,2724552339,1353,1353,1353,1353,0
20231023,200100,2724552339,1353,1353,1353,1353,0
20231023,200000,2724552339,1353,1353,1353,1353,0
20231023,195900,2724552339,1353,1353,1353,1353,0
20231023,195800,2724552339,1353,1353,1353,1353,0
20231023,195700,2724552339,1353,1353,1353,1353,0
20231023,195600,2724552339,1353,1353,1353,1353,0
20231023,195500,2724552339,1353,1353,1353,1353,0
20231023,195400,2724552339,1353,1353,1353,1353,0
20231023,195300,2724552339,1353,1353,1353,1353,0
20231023,195200,2724552339,1353,1353,1353,1353,0
20231023,195100,2724552339,1353,1353,1353,1353,0
20231023,195000,2724552339,1353,1353,1353,1353,0
20231023,194900,2724552339,1353,1353,1353,1353,12718
20231023,194800,2724552339,1353,1353,1353,1353,0
20231023,194700,2724552339,1353,1353,1353,1353,0
20231023,194600,2724552339,1353,1353,1353,1353,0
20231023,194500,2724552339,1353,1353,1353,1353,0
20231023,194400,2724552339,1353,1353,1353,1353,0
20231023,194300,2724552339,1353,1353,1353,1353,0
20231023,194200,2724552339,1353,1353,1353,1353,0
20231023,194100,2724552339,1353,1353,1353,1353,0
20231023,194000,2724552339,1353,1353,1353,1353,0
20231023,193900,2724552339,1353,1353,1353,1353,0
20231023,193800,2724552339,1353,1353,1353,1353,0
20231023,193700,2724552339,1353,1353,1353,1353,0
20231023,193600,2724552339,1353,1353,1353,1353,0
20231023,193500,2724552339,1353,1353,1353,1353,0
20231023,193400,2724552339,1353,1353,1353,1353,0
20231023,193300,2724552339,1353,1353,1353,1353,0
20231023,193200,2724552339,1353,1353,1353,1353,0
20231023,193100,2724552339,1353,1353,1353,1353,0
20231023,193000,2724552339,1353,1353,1353,1353,0
20231023,192900,2724552339,1353,1353,1353,1353,0
20231023,192800,2724552339,1353,1353,1353,1353,0
20231023,192700,2724552339,1353,1353,1353,1353,0
20231023,192600,2724552339,1353,1353,1353,1353,0
20231023,192500,2724552339,1353,1353,1353,1353,0
20231023,192400,2724552339,1353,1353,1353,1353,0
20231023,192300,2724552339,1353,1353,1353,1353,0
20231023,192200,2724552339,1353,1353,1353,1353,0
20231023,192100,2724552339,1353,1353,1353,1353,0
20231023,192000,2724552339,1353,1353,1353,1353,0
20231023,191900,2724552339,1353,1353,1353,1353,12718
20231023,191800,2724552339,1353,1353,1353,1353,0
20231023,191700,2724552339,1353,1353,1353,1353,0
20231023,191600,2724552339,1353,1353,1353,1353,0
20231023,191500,2724552339,1353,1353,1353,1353,0
20231023,191400,2724552339,1353,1353,1353,1353,0
20231023,191300,2724552339,1353,1353,1353,1353,0
20231023,191200,2724552339,1353,1353,1353,1353,0
20231023,191100,2724552339,1353,1353,1353,1353,0
20231023,191000,2724552339,1353,1353,1353,1353,0
20231023,190900,2724552339,1353,1353,1353,1353,0
20231023,190800,2724552339,1353,1353,1353,1353,0
20231023,190700,2724552339,1353,1353,1353,1353,0
20231023,190600,2724552339,1353,1353,1353,1353,0
20231023,190500,2724552339,1353,1353,1353,1353,0
20231023,190400,2724552339,1353,1353,1353,1353,0
20231023,190300,2724552339,1353,1353,1353,1353,0
20231023,190200,2724552339,1353,1353,1353,1353,0
20231023,190100,2724552339,1353,1353,1353,1353,0
20231023,190000,2724552339,1353,1353,1353,1353,0
20231023,185900,2724552339,1353,1353,1353,1353,0
20231023,185800,2724552339,1353,1353,1353,1353,0
20231023,185700,2724552339,1353,1353,1353,1353,0
20231023,185600,2724552339,1353,1353,1353,1353,0
20231023,185500,2724552339,1353,1353,1353,1353,0
20231023,185400,2724552339,1353,1353,1353,1353,0
20231023,185300,2724552339,1353,1353,1353,1353,0
20231023,185200,2724552339,1353,1353,1353,1353,0
20231023,185100,2724552339,1353,1353,1353,1353,0
20231023,185000,2724552339,1353,1353,1353,1353,0
20231023,184900,2724552339,1353,1353,1353,1353,12718
20231023,184800,2724552339,1353,1353,1353,1353,0
20231023,184700,2724552339,1353,1353,1353,1353,0
20231023,184600,2724552339,1353,1353,1353,1353,0
20231023,184500,2724552339,1353,1353,1353,1353,0
20231023,184400,2724552339,1353,1353,1353,1353,0
20231023,184300,2724552339,1353,1353,1353,1353,0
20231023,184200,2724552339,1353,1353,1353,1353,0
20231023,184100,2724552339,1353,1353,1353,1353,0
20231023,184000,2724552339,1353,1353,1353,1353,0
20231023,183900,2724552339,1353,1353,1353,1353,0
20231023,183800,2724552339,1353,1353,1353,1353,0
20231023,183700,2724552339,1353,1353,1353,1353,0
20231023,183600,2724552339,1353,1353,1353,1353,0
20231023,183500,2724552339,1353,1353,1353,1353,0
20231023,183400,2724552339,1353,1353,1353,1353,0
20231023,183300,2724552339,1353,1353,1353,1353,0
20231023,183200,2724552339,1353,1353,1353,1353,0
20231023,183100,2724552339,1353,1353,1353,1353,0
20231023,183000,2724552339,1353,1353,1353,1353,0
20231023,182900,2724552339,1353,1353,1353,1353,0
20231023,182800,2724552339,1353,1353,1353,1353,0
20231023,182700,2724552339,1353,1353,1353,1353,0
20231023,182600,2724552339,1353,1353,1353,1353,0
20231023,182500,2724552339,1353,1353,1353,1353,0
20231023,182400,2724552339,1353,1353,1353,1353,0
20231023,182300,2724552339,1353,1353,1353,1353,0
20231023,182200,2724552339,1353,1353,1353,1353,0
20231023,182100,2724552339,1353,1353,1353,1353,0
20231023,182000,2724552339,1353,1353,1353,1353,0
20231023,181900,2724552339,1353,1353,1353,1353,12718
20231023,181800,2724552339,1353,1353,1353,1353,0
20231023,181700,2724552339,1353,1353,1353,1353,0
20231023,181600,2724552339,1353,1353,1353,1353,0
20231023,181500,2724552339,1353,1353,1353,1353,0
20231023,181400,2724552339,1353,1353,1353,1353,0
20231023,181300,2724552339,1353,1353,1353,1353,0
20231023,181200,2724552339,1353,1353,1353,1353,0
20231023,181100,2724552339,1353,1353,1353,1353,0
20231023,181000,2724552339,1353,1353,1353,1353,0
20231023,180900,2724552339,1353,1353,1353,1353,0
20231023,180800,2724552339,1353,1353,1353,1353,0
20231023,180700,2724552339,1353,1353,1353,1353,0
20231023,180600,2724552339,1353,1353,1353,1353,0
20231023,180500,2724552339,1353,1353,1353,1353,0
20231023,180400,2724552339,1353,1353,1353,1353,0
20231023,180300,2724552339,1353,1353,1353,1353,0
20231023,180200,2724552339,1353,1353,1353,1353,0
20231023,180100,2724552339,1353,1353,1353,1353,0
20231023,180000,2724552339,1353,1353,1353,1353,0
20231023,175900,2724552339,1353,1353,1353,1353,0
20231023,175800,2724552339,1353,1353,1353,1353,0
20231023,175700,2724552339,1353,1353,1353,1353,0
20231023,175600,2724552339,1353,1353,1353,1353,0
20231023,175500,2724552339,1353,1353,1353,1353,0
20231023,175400,2724552339,1353,1353,1353,1353,0
20231023,175300,2724552339,1353,1353,1353,1353,0
20231023,175200,2724552339,1353,1353,1353,1353,0
20231023,175100,2724552339,1353,1353,1353,1353,0
20231023,175000,2724552339,1353,1353,1353,1353,0
20231023,174900,2724552339,1353,1353,1353,1353,12718
20231023,174800,2724552339,1353,1353,1353,1353,0
20231023,174700,2724552339,1353,1353,1353,1353,0
20231023,174600,2724552339,1353,1353,1353,1353,0
20231023,174500,2724552339,1353,1353,1353,1353,0
20231023,174400,2724552339,1353,1353,1353,1353,0
20231023,174300,2724552339,1353,1353,1353,1353,0
20231023,174200,2724552339,1353,1353,1353,1353,0
20231023,174100,2724552339,1353,1353,1353,1353,0
20231023,174000,2724552339,1353,1353,1353,1353,0
20231023,173900,2724552339,1353,1353,1353,1353,0
20231023,173800,2724552339,1353,1353,1353,1353,0
20231023,173700,2724552339,1353,1353,1353,1353,0
20231023,173600,2724552339,1353,1353,1353,1353,0
20231023,173500,2724552339,1353,1353,1353,1353,0
20231023,173400,2724552339,1353,1353,1353,1353,0
20231023,173300,2724552339,1353,1353,1353,1353,0
20231023,173200,2724552339,1353,1353,1353,1353,0
20231023,173100,2724552339,1353,1353,1353,1353,0
20231023,173000,2724552339,1353,1353,1353,1353,0
20231023,172900,2724552339,1353,1353,1353,1353,0
20231023,172800,2724552339,1353,1353,1353,1353,0
20231023,172700,2724552339,1353,1353,1353,1353,0
20231023,172600,2724552339,1353,1353,1353,1353,0
20231023,172500,2724552339,1353,1353,1353,1353,0
20231023,172400,2724552339,1353,1353,1353,1353,0
20231023,172300,2724552339,1353,1353,1353,1353,0
20231023,172200,2724552339,1353,1353,1353,1353,0
20231023,172100,2724552339,1353,1353,1353,1353,0
20231023,172000,2724552339,1353,1353,1353,1353,0
20231023,171900,2724552339,1353,1353,1353,1353,12718
20231023,171800,2724552339,1353,1353,1353,1353,0
20231023,171700,2724552339,1353,1353,1353,1353,0
20231023,171600,2724552339,1353,1353,1353,1353,0
20231023,171500,2724552339,1353,1353,1353,1353,0
20231023,171400,2724552339,1353,1353,1353,1353,0
20231023,171300,2724552339,1353,1353,1353,1353,0
20231023,171200,2724552339,1353,1353,1353,1353,0
20231023,171100,2724552339,1353,1353,1353,1353,0
20231023,171000,2724552339,1353,1353,1353,1353,0
20231023,170900,2724552339,1353,1353,1353,1353,0
20231023,170800,2724552339,1353,1353,1353,1353,0
20231023,170700,2724552339,1353,1353,1353,1353,0
20231023,170600,2724552339,1353,1353,1353,1353,0
20231023,170500,2724552339,1353,1353,1353,1353,0
20231023,170400,2724552339,1353,1353,1353,1353,0
20231023,170300,2724552339,1353,1353,1353,1353,0
20231023,170200,2724552339,1353,1353,1353,1353,0
20231023,170100,2724552339,1353,1353,1353,1353,0
20231023,170000,2724552339,1353,1353,1353,1353,0
20231023,165900,2724552339,1353,1353,1353,1353,0
20231023,165800,2724552339,1353,1353,1353,1353,0
20231023,165700,2724552339,1353,1353,1353,1353,0
20231023,165600,2724552339,1353,1353,1353,1353,0
20231023,165500,2724552339,1353,1353,1353,1353,0
20231023,165400,2724552339,1353,1353,1353,1353,0
20231023,165300,2724552339,1353,1353,1353,1353,0
20231023,165200,2724552339,1353,1353,1353,1353,0
20231023,165100,2724552339,1353,1353,1353,1353,0
20231023,165000,2724552339,1353,1353,1353,1353,0
20231023,164900,2724552339,1353,1353,1353,1353,12718
20231023,164800,2724552339,1353,1353,1353,1353,0
20231023,164700,2724552339,1353,1353,1353,1353,0
20231023,164600,2724552339,1353,1353,1353,1353,0
20231023,164500,2724552339,1353,1353,1353,1353,0
20231023,164400,2724552339,1353,1353,1353,1353,0
20231023,164300,2724552339,1353,1353,1353,1353,0
20231023,164200,2724552339,1353,1353,1353,1353,0
20231023,164100,2724552339,1353,1353,1353,1353,0
20231023,164000,2724552339,1353,1353,1353,1353,0
20231023,163900,2724552339,1353,1353,1353,1353,0
20231023,163800,2724552339,1353,1353,1353,1353,0
20231023,163700,2724552339,1353,1353,1353,1353,0
20231023,163600,2724552339,1353,1353,1353,1353,0
20231023,163500,2724552339,1353,1353,1353,1353,0
20231023,163400,2724552339,1353,1353,1353,1353,0
20231023,163300,2724552339,1353,1353,1353,1353,0
20231023,163200,2724552339,1353,1353,1353,1353,0
20231023,163100,2724552339,1353,1353,1353,1353,0
20231023,163000,2724552339,1353,1353,1353,1353,0
20231023,162900,2724552339,1353,1353,1353,1353,0
20231023,162800,2724552339,1353,1353,1353,1353,0
20231023,162700,2724552339,1353,1353,1353,1353,0
20231023,162600,2724552339,1353,1353,1353,1353,0
20231023,162500,2724552339,1353,1353,1353,1353,0
20231023,162400,2724552339,1353,1353,1353,1353,0
20231023,162300,2724552339,1353,1353,1353,1353,0
20231023,162200,2724552339,1353,1353,1353,1353,0
20231023,162100,2724552339,1353,1353,1353,1353,0
20231023,162000,2724552339,1353,1353,1353,1353,0
20231023,161900,2724552339,1353,1353,1353,1353,12718
20231023,161800,2724552339,1353,1353,1353,1353,0
20231023,161700,2724552339,1353,1353,1353,1353,0
20231023,161600,2724552339,1353,1353,1353,1353,0
20231023,161500,2724552339,1353,1353,1353,1353,0
20231023,161400,2724552339,1353,1353,1353,1353,0
20231023,161300,2724552339,1353,1353,1353,1353,0
20231023,161200,2724552339,1353,1353,1353,1353,0
20231023,161100,2724552339,1353,1353,1353,1353,0
20231023,161000,2724552339,1353,1353,1353,1353,0
20231023,160900,2724552339,1353,1353,1353,1353,0
20231023,160800,2724552339,1353,1353,1353,1353,0
20231023,160700,2724552339,1353,1353,1353,1353,0
20231023,160600,2724552339,1353,1353,1353,1353,0
20231023,160500,2724552339,1353,1353,1353,1353,0
20231023,160400,2724552339,1353,1353,1353,1353,0
20231023,160300,2724552339,1353,1353,1353,1353,0
20231023,160200,2724552339,1353,1353,1353,1353,0
20231023,160100,2724552339,1353,1353,1353,1353,0
20231023,160000,2724552339,1353,1353,1353,1353,0
20231023,155900,2724552339,1353,1353,1353,1353,0
20231023,155800,2724552339,1353,1353,1353,1353,0
20231023,155700,2724552339,1353,1353,1353,1353,0
20231023,155600,2724552339,1353,1353,1353,1353,0
20231023,155500,2724552339,1353,1353,1353,1353,0
20231023,155400,2724552339,1353,1353,1353,1353,0
20231023,155300,2724552339,1353,1353,1353,1353,0
20231023,155200,2724552339,1353,1353,1353,1353,0
20231023,155100,2724552339,1353,1353,1353,1353,0
20231023,155000,2724552339,1353,1353,1353,1353,0
20231023,154900,2724552339,1353,1353,1353,1353,12718
20231023,154800,2724552339,1353,1353,1353,1353,0
20231023,154700,2724552339,1353,1353,1353,1353,0
20231023,154600,2724552339,1353,1353,1353,1353,0
20231023,154500,2724552339,1353,1353,1353,1353,0
20231023,154400,2724552339,1353,1353,1353,1353,0
20231023,154300,2724552339,1353,1353,1353,1353,0
20231023,154200,2724552339,1353,1353,1353,1353,0
20231023,154100,2724552339,1353,1353,1353,1353,0
20231023,154000,2724552339,1353,1353,1353,1353,0
20231023,153900,2724552339,1353,1353,1353,1353,0
20231023,153800,2724552339,1353,1353,1353,1353,0
20231023,153700,2724552339,1353,1353,1353,1353,0
20231023,153600,2724552339,1353,1353,1353,1353,0
20231023,153500,2724552339,1353,1353,1353,1353,0
20231023,153400,2724552339,1353,1353,1353,1353,0
20231023,153300,2724552339,1353,1353,1353,1353,0
20231023,153200,2724552339,1353,1353,1353,1353,0
20231023,153100,2724552339,1353,1353,1353,1353,0
20231023,153000,2724552339,1353,1353,1353,1353,12718
20231023,152900,2707344885,1360,1360,1360,1360,0
20231023,152800,2707344885,1360,1360,1360,1360,0
20231023,152700,2707344885,1360,1360,1360,1360,0
20231023,152600,2707344885,1360,1360,1360,1360,0
20231023,152500,2707344885,1360,1360,1360,1360,0
20231023,152400,2707344885,1360,1360,1360,1360,0
20231023,152300,2707344885,1360,1360,1360,1360,0
20231023,152200,2707344885,1360,1360,1360,1360,0
20231023,152100,2707344885,1360,1360,1360,1360,0
20231023,152000,2707344885,1360,1360,1360,1360,0
20231023,151900,2707344885,1360,1359,1361,1357,18404
20231023,151800,2682349654,1359,1359,1359,1359,301
20231023,151700,2681940595,1362,1359,1362,1359,2528
20231023,151600,2678504770,1359,1358,1359,1358,5290
20231023,151500,2671320903,1360,1362,1362,1360,694
20231023,151400,2670376774,1360,1360,1360,1360,3000
20231023,151300,2666296774,1360,1360,1360,1360,10
20231023,151200,2666283174,1360,1364,1364,1360,3556
20231023,151100,2661445934,1361,1363,1363,1361,790
20231023,151000,2660369244,1364,1364,1365,1364,851
20231023,150900,2659208380,1364,1356,1364,1355,1835
20231023,150800,2656713947,1357,1356,1357,1356,9
20231023,150700,2656701742,1356,1356,1356,1355,1067
20231023,150600,2655255895,1360,1363,1363,1355,4439
20231023,150500,2649236654,1363,1361,1363,1355,566
20231023,150400,2648466086,1362,1362,1362,1362,3
20231023,150300,2648462000,1362,1360,1362,1360,4243
20231023,150200,2642687280,1362,1348,1362,1348,2350
20231023,150100,2639495916,1347,1341,1347,1341,1541
20231023,150000,2637429429,1337,1336,1338,1335,2247
20231023,145900,2634427108,1337,1335,1337,1335,136
20231023,145800,2634245546,1335,1338,1338,1334,1538
20231023,145700,2632191888,1341,1341,1342,1341,278
20231023,145600,2631819089,1341,1341,1341,1341,11
20231023,145500,2631804338,1341,1343,1343,1341,893
20231023,145400,2630605566,1343,1349,1350,1343,619
20231023,145300,2629769981,1350,1350,1350,1350,0
20231023,145200,2629769981,1350,1350,1350,1350,20
20231023,145100,2629742981,1350,1338,1350,1337,243
20231023,145000,2629417601,1350,1345,1351,1345,1027
20231023,144900,2628036145,1345,1337,1345,1337,2513
20231023,144800,2624676256,1337,1338,1338,1336,401
20231023,144700,2624140295,1337,1337,1337,1337,745
20231023,144600,2623144230,1345,1345,1345,1345,170
20231023,144500,2622915580,1345,1340,1345,1336,2601
20231023,144400,2619432305,1345,1340,1350,1339,151
20231023,144300,2619229716,1348,1347,1348,1347,501
20231023,144200,2618554372,1353,1348,1353,1336,1149
20231023,144100,2617014034,1344,1344,1344,1344,497
20231023,144000,2616346066,1344,1335,1344,1333,6334
20231023,143900,2607892327,1334,1339,1339,1331,17099
20231023,143800,2585091014,1339,1341,1342,1337,2400
20231023,143700,2581876429,1339,1346,1346,1339,13149
20231023,143600,2564254676,1346,1353,1353,1346,20143
20231023,143500,2537066960,1353,1358,1358,1352,107
20231023,143400,2536922126,1350,1357,1358,1350,6956
20231023,143300,2527510893,1358,1357,1358,1357,294
20231023,143200,2527111934,1358,1360,1360,1358,579
20231023,143100,2526325584,1359,1359,1359,1359,1
20231023,143000,2526324225,1358,1357,1358,1357,4462
20231023,142900,2520266829,1358,1359,1359,1358,539
20231023,142800,2519534757,1358,1359,1359,1358,940
20231023,142700,2518258127,1359,1361,1361,1357,3508
20231023,142600,2513492514,1361,1365,1365,1361,27285
20231023,142500,2476303449,1366,1366,1366,1366,33
20231023,142400,2476258371,1366,1367,1367,1366,3829
20231023,142300,2471024188,1377,1377,1377,1377,0
20231023,142200,2471024188,1377,1377,1377,1377,0
20231023,142100,2471024188,1377,1366,1377,1366,1056
20231023,142000,2469575872,1366,1365,1366,1364,83
20231023,141900,2469462547,1366,1367,1367,1366,359
20231023,141800,2468972151,1366,1365,1366,1365,3198
20231023,141700,2464603811,1364,1364,1364,1364,10
20231023,141600,2464590171,1364,1364,1365,1364,2840
20231023,141500,2460714910,1365,1364,1365,1364,2000
20231023,141400,2457985410,1365,1366,1366,1364,796
20231023,141300,2456898845,1363,1365,1365,1363,4694
20231023,141200,2450498891,1366,1366,1366,1366,1
20231023,141100,2450497525,1365,1365,1365,1363,6503
20231023,141000,2441628011,1363,1365,1365,1363,552
20231023,140900,2440875535,1366,1366,1366,1366,689
20231023,140800,2439934361,1366,1366,1366,1366,2
20231023,140700,2439931629,1366,1366,1366,1363,1143
20231023,140600,2438370429,1366,1366,1366,1366,0
20231023,140500,2438370429,1366,1362,1366,1360,10392
20231023,140400,2424235629,1362,1366,1366,1362,41
20231023,140300,2424179778,1368,1363,1369,1361,864
20231023,140200,2423003838,1370,1370,1370,1370,13
20231023,140100,2422986028,1360,1370,1374,1360,20001
20231023,140000,2395738507,1370,1376,1376,1370,1779
20231023,135900,2393301212,1376,1370,1378,1370,330
20231023,135800,2392849066,1370,1368,1370,1360,8980
20231023,135700,2380622441,1365,1362,1365,1361,7386
20231023,135600,2370569272,1361,1364,1364,1361,1700
20231023,135500,2368255347,1370,1361,1370,1358,2875
20231023,135400,2364346095,1360,1368,1368,1360,5100
20231023,135300,2357399121,1367,1370,1370,1367,2642
20231023,135200,2353780409,1370,1379,1379,1370,126
20231023,135100,2353607263,1380,1381,1381,1379,312
20231023,135000,2353177004,1367,1379,1381,1367,2539
20231023,134900,2349703686,1379,1386,1386,1369,6175
20231023,134800,2341238378,1379,1379,1379,1379,292
20231023,134700,2340835710,1370,1380,1380,1370,5411
20231023,134600,2333398291,1380,1387,1387,1380,2058
20231023,134500,2330556870,1389,1381,1389,1381,463
20231023,134400,2329917450,1381,1382,1390,1381,4403
20231023,134300,2323833814,1383,1383,1390,1383,543
20231023,134200,2323082831,1390,1390,1390,1390,1
20231023,134100,2323081441,1383,1392,1392,1383,164
20231023,134000,2322854608,1392,1392,1392,1392,11
20231023,133900,2322839296,1394,1394,1394,1394,0
20231023,133800,2322839296,1394,1393,1394,1393,179
20231023,133700,2322589789,1390,1390,1390,1378,3063
20231023,133600,2318337982,1390,1390,1393,1390,122
20231023,133500,2318168366,1390,1394,1394,1380,246
20231023,133400,2317827990,1395,1390,1395,1390,1966
20231023,133300,2315093270,1385,1385,1385,1379,675
20231023,133200,2314158401,1377,1385,1385,1377,716
20231023,133100,2313172453,1376,1378,1388,1376,3783
20231023,133000,2307961402,1379,1380,1380,1377,2063
20231023,132900,2305118472,1380,1383,1383,1380,5437
20231023,132800,2297614094,1389,1389,1389,1389,58
20231023,132700,2297533532,1388,1389,1389,1385,643
20231023,132600,2296642473,1385,1387,1387,1385,20
20231023,132500,2296614770,1392,1395,1395,1392,285
20231023,132400,2296217906,1397,1395,1397,1394,210
20231023,132300,2295925036,1399,1398,1399,1397,1310
20231023,132200,2294094215,1397,1389,1397,1389,2059
20231023,132100,2291232681,1385,1390,1390,1385,1897
20231023,132000,2288598611,1393,1390,1393,1390,46
20231023,131900,2288534611,1390,1389,1390,1389,517
20231023,131800,2287816018,1382,1382,1383,1382,201
20231023,131700,2287538227,1390,1390,1390,1382,55
20231023,131600,2287461937,1381,1382,1383,1381,890
20231023,131500,2286232394,1382,1382,1383,1382,87
20231023,131400,2286112159,1382,1386,1386,1382,1515
20231023,131300,2284015939,1390,1390,1390,1386,18
20231023,131200,2283990983,1386,1387,1387,1386,5
20231023,131100,2283984052,1387,1387,1387,1387,5373
20231023,131000,2276531701,1387,1390,1390,1387,3917
20231023,130900,2271095821,1390,1393,1393,1390,1975
20231023,130800,2268350516,1394,1394,1394,1394,500
20231023,130700,2267653516,1394,1391,1394,1391,69
20231023,130600,2267557522,1391,1399,1399,1391,428
20231023,130500,2266959644,1400,1392,1400,1392,5670
20231023,130400,2259038162,1392,1389,1392,1387,21
20231023,130300,2259009010,1387,1386,1388,1386,27
20231023,130200,2258971562,1383,1385,1385,1383,53
20231023,130100,2258898181,1385,1382,1385,1382,519
20231023,130000,2258180836,1382,1390,1390,1382,1620
20231023,125900,2255941173,1382,1382,1382,1382,0
20231023,125800,2255941173,1382,1382,1382,1382,46
20231023,125700,2255877601,1381,1386,1386,1381,1547
20231023,125600,2253736168,1387,1387,1387,1387,1
20231023,125500,2253734781,1387,1396,1396,1386,1484
20231023,125400,2251676517,1396,1390,1397,1389,7
20231023,125300,2251666761,1391,1398,1398,1391,11
20231023,125200,2251651415,1391,1398,1399,1391,1585
20231023,125100,2249435613,1398,1391,1398,1391,156
20231023,125000,2249217735,1392,1396,1397,1392,544
20231023,124900,2248457862,1384,1384,1384,1384,0
20231023,124800,2248457862,1384,1397,1398,1384,2389
20231023,124700,2245148231,1382,1386,1386,1382,2802
20231023,124600,2241272773,1386,1391,1391,1385,4429
20231023,124500,2235131560,1392,1395,1395,1392,185
20231023,124400,2234874030,1396,1396,1396,1396,0
20231023,124300,2234874030,1396,1393,1396,1393,34
20231023,124200,2234826660,1398,1393,1398,1393,4
20231023,124100,2234821078,1397,1394,1398,1390,81
20231023,124000,2234708094,1405,1399,1405,1393,5738
20231023,123900,2226672211,1394,1396,1396,1392,2153
20231023,123800,2223668154,1400,1400,1400,1400,249
20231023,123700,2223319554,1405,1399,1405,1398,2034
20231023,123600,2220469349,1400,1400,1404,1400,5545
20231023,123500,2212705153,1406,1387,1406,1387,6735
20231023,123400,2203293724,1387,1391,1391,1385,75
20231023,123300,2203189692,1385,1391,1392,1384,28
20231023,123200,2203150848,1393,1393,1393,1382,1515
20231023,123100,2201054173,1393,1385,1393,1385,39
20231023,123000,2201000043,1382,1386,1386,1381,527
20231023,122900,2200271084,1386,1386,1386,1386,140
20231023,122800,2200077044,1387,1388,1388,1387,115
20231023,122700,2199917534,1388,1390,1390,1388,180
20231023,122600,2199667566,1389,1389,1389,1389,0
20231023,122500,2199667566,1389,1389,1389,1389,0
20231023,122400,2199667566,1389,1389,1389,1389,16
20231023,122300,2199645342,1397,1395,1397,1395,755
20231023,122200,2198591019,1398,1396,1398,1396,511
20231023,122100,2197877108,1398,1391,1399,1381,4076
20231023,122000,2192229465,1389,1395,1399,1389,1961
20231023,121900,2189495589,1393,1390,1398,1390,263
20231023,121800,2189128339,1390,1390,1393,1390,12
20231023,121700,2189111644,1391,1389,1391,1389,151
20231023,121600,2188901698,1389,1389,1389,1389,142
20231023,121500,2188704460,1386,1386,1386,1386,21
20231023,121400,2188675354,1386,1390,1390,1386,713
20231023,121300,2187686239,1390,1387,1390,1387,160
20231023,121200,2187464058,1386,1388,1389,1386,893
20231023,121100,2186223921,1389,1389,1390,1389,140
20231023,121000,2186029440,1389,1388,1389,1388,123
20231023,120900,2185858625,1388,1388,1388,1388,1
20231023,120800,2185857237,1389,1382,1389,1382,1473
20231023,120700,2183817373,1381,1380,1381,1380,427
20231023,120600,2183227813,1380,1380,1380,1380,10
20231023,120500,2183214013,1382,1382,1382,1382,10
20231023,120400,2183200193,1382,1382,1382,1382,2172
20231023,120300,2180198489,1378,1381,1381,1378,953
20231023,120200,2178885078,1383,1384,1384,1383,5
20231023,120100,2178878159,1383,1384,1384,1383,58
20231023,120000,2178797895,1383,1383,1383,1383,35
20231023,115900,2178749490,1383,1383,1383,1383,18
20231023,115800,2178724596,1381,1382,1382,1381,9
20231023,115700,2178712159,1383,1384,1385,1383,294
20231023,115600,2178305029,1384,1384,1384,1383,34
20231023,115500,2178257999,1384,1378,1384,1378,26
20231023,115400,2178222165,1378,1378,1378,1378,709
20231023,115300,2177245163,1383,1379,1383,1377,436
20231023,115200,2176644272,1379,1383,1384,1379,157
20231023,115100,2176427123,1384,1377,1384,1377,141
20231023,115000,2176232730,1377,1377,1377,1377,525
20231023,114900,2175509805,1377,1378,1378,1377,775
20231023,114800,2174442475,1378,1379,1379,1378,1900
20231023,114700,2171822376,1379,1384,1384,1379,409
20231023,114600,2171258290,1384,1380,1384,1379,1069
20231023,114500,2169783059,1380,1380,1380,1379,526
20231023,114400,2169057229,1380,1380,1380,1380,521
20231023,114300,2168338249,1380,1380,1381,1380,194
20231023,114200,2168070522,1381,1384,1384,1380,4755
20231023,114100,2161503996,1383,1383,1383,1383,0
20231023,114000,2161503996,1383,1382,1383,1382,127
20231023,113900,2161328391,1382,1384,1385,1381,3622
20231023,113800,2156318749,1383,1392,1392,1383,6688
20231023,113700,2147044771,1392,1400,1400,1392,1744
20231023,113600,2144608682,1400,1400,1402,1395,15956
20231023,113500,2122272108,1400,1402,1403,1400,25698
20231023,113400,2086293255,1405,1410,1410,1402,1453
20231023,113300,2084250494,1414,1408,1418,1408,13729
20231023,113200,2064826945,1410,1403,1410,1403,3008
20231023,113100,2060587980,1407,1401,1407,1401,836
20231023,113000,2059415219,1401,1403,1408,1401,1495
20231023,112900,2057320093,1403,1408,1409,1403,1261
20231023,112800,2055546858,1408,1407,1410,1405,5290
20231023,112700,2048095211,1407,1401,1407,1401,1144
20231023,112600,2046489552,1401,1400,1401,1400,759
20231023,112500,2045426469,1400,1397,1403,1397,1106
20231023,112400,2043879579,1400,1398,1400,1398,6432
20231023,112300,2034876141,1398,1393,1398,1393,2935
20231023,112200,2030784436,1390,1390,1390,1390,24
20231023,112100,2030751076,1390,1391,1391,1390,324
20231023,112000,2030300575,1391,1391,1393,1390,342
20231023,111900,2029825098,1390,1390,1393,1390,2177
20231023,111800,2026798769,1390,1391,1391,1389,1846
20231023,111700,2024234241,1393,1392,1393,1392,12
20231023,111600,2024217527,1391,1390,1391,1390,4070
20231023,111500,2018560222,1390,1391,1394,1390,4986
20231023,111400,2011623490,1391,1392,1392,1391,1354
20231023,111300,2009739557,1392,1399,1399,1392,2756
20231023,111200,2005902459,1398,1397,1399,1392,6388
20231023,111100,1996986273,1398,1397,1399,1390,3198
20231023,111000,1992534636,1399,1390,1399,1390,2594
20231023,110900,1988925278,1393,1393,1393,1393,1328
20231023,110800,1987075374,1390,1387,1390,1387,1299
20231023,110700,1985271830,1389,1390,1390,1386,3690
20231023,110600,1980151442,1390,1386,1390,1385,1564
20231023,110500,1977983728,1386,1389,1389,1386,2943
20231023,110400,1973896362,1389,1393,1393,1383,9921
20231023,110300,1960130855,1393,1392,1393,1390,3158
20231023,110200,1955735853,1392,1391,1392,1391,705
20231023,110100,1954754745,1391,1391,1391,1391,159
20231023,110000,1954533576,1391,1388,1394,1387,2780
20231023,105900,1950661438,1386,1385,1386,1385,1006
20231023,105800,1949268122,1385,1393,1399,1385,10506
20231023,105700,1934668325,1392,1413,1414,1391,14759
20231023,105600,1913998697,1413,1421,1433,1413,48166
20231023,105500,1845509930,1421,1424,1428,1417,5827
20231023,105400,1837216351,1423,1411,1425,1411,12920
20231023,105300,1818919295,1405,1423,1424,1405,13396
20231023,105200,1799981081,1418,1405,1441,1403,62207
20231023,105100,1711470812,1403,1393,1405,1393,14363
20231023,105000,1691354184,1398,1398,1399,1393,1063
20231023,104900,1689868441,1398,1392,1398,1392,2646
20231023,104800,1686179323,1393,1388,1394,1388,212
20231023,104700,1685884745,1395,1395,1395,1395,4
20231023,104600,1685879165,1396,1389,1396,1389,1165
20231023,104500,1684259957,1390,1386,1390,1386,10
20231023,104400,1684246085,1386,1381,1386,1375,5208
20231023,104300,1677081442,1375,1382,1382,1375,6987
20231023,104200,1667474239,1384,1384,1386,1384,2930
20231023,104100,1663419117,1384,1395,1395,1370,5112
20231023,104000,1656395284,1398,1398,1399,1395,336
20231023,103900,1655925460,1399,1395,1400,1395,1137
20231023,103800,1654336410,1395,1389,1395,1389,7068
20231023,103700,1644498051,1387,1382,1387,1382,598
20231023,103600,1643670750,1380,1380,1380,1379,1479
20231023,103500,1641630274,1380,1388,1388,1380,5005
20231023,103400,1634716060,1389,1392,1392,1388,7085
20231023,103300,1624866584,1393,1391,1393,1391,95
20231023,103200,1624734316,1392,1391,1392,1391,683
20231023,103100,1623783780,1391,1391,1391,1391,54
20231023,103000,1623708666,1390,1390,1391,1389,1891
20231023,102900,1621078873,1389,1391,1393,1389,1909
20231023,102800,1618425034,1394,1394,1394,1394,668
20231023,102700,1617493842,1389,1395,1399,1389,6545
20231023,102600,1608382089,1395,1395,1395,1390,8570
20231023,102500,1596442042,1395,1389,1396,1388,6002
20231023,102400,1588078535,1389,1374,1390,1374,11021
20231023,102300,1572829584,1373,1370,1373,1370,5593
20231023,102200,1565158441,1365,1368,1370,1364,11866
20231023,102100,1548913621,1363,1367,1370,1363,1331
20231023,102000,1547093122,1372,1370,1372,1370,316
20231023,101900,1546660198,1373,1362,1373,1360,4360
20231023,101800,1540700938,1362,1362,1362,1358,11457
20231023,101700,1525120118,1362,1361,1362,1361,357
20231023,101600,1524634116,1361,1363,1363,1360,5657
20231023,101500,1516940211,1363,1363,1363,1363,13
20231023,101400,1516922492,1363,1363,1363,1360,2014
20231023,101300,1514182360,1363,1360,1363,1357,8332
20231023,101200,1502851314,1361,1360,1361,1359,2831
20231023,101100,1499001308,1361,1362,1362,1360,357
20231023,101000,1498515331,1363,1360,1363,1357,2167
20231023,100900,1495566816,1363,1359,1363,1357,10139
20231023,100800,1481777867,1359,1364,1365,1351,14069
20231023,100700,1462705815,1362,1361,1363,1360,4835
20231023,100600,1456121845,1361,1367,1367,1352,23723
20231023,100500,1423909428,1367,1379,1379,1367,20879
20231023,100400,1395289924,1379,1385,1385,1378,8282
20231023,100300,1383862031,1384,1383,1384,1383,617
20231023,100200,1383008220,1383,1379,1383,1379,61
20231023,100100,1382924037,1383,1383,1383,1378,7456
20231023,100000,1372640183,1383,1376,1383,1375,2397
20231023,095900,1369338348,1375,1374,1376,1373,5428
20231023,095800,1361878552,1375,1382,1383,1374,17653
20231023,095700,1337549715,1384,1385,1386,1382,7928
20231023,095600,1326568071,1385,1392,1393,1381,17127
20231023,095500,1302792564,1393,1405,1411,1391,11934
20231023,095400,1286113074,1412,1414,1417,1405,9878
20231023,095300,1272168324,1408,1414,1424,1404,15159
20231023,095200,1250757973,1404,1401,1414,1400,4239
20231023,095100,1244792739,1405,1409,1409,1397,13132
20231023,095000,1226382434,1405,1415,1415,1404,8855
20231023,094900,1213890740,1413,1406,1425,1406,13289
20231023,094800,1195126297,1406,1401,1407,1401,2462
20231023,094700,1191665094,1400,1406,1407,1398,1541
20231023,094600,1189504898,1406,1402,1411,1400,5768
20231023,094500,1181395605,1400,1402,1402,1398,199
20231023,094400,1181117242,1399,1395,1400,1394,2427
20231023,094300,1177723251,1397,1397,1399,1393,6867
20231023,094200,1168125394,1398,1392,1398,1390,1214
20231023,094100,1166431808,1388,1392,1393,1386,5382
20231023,094000,1158960783,1392,1398,1398,1392,364
20231023,093900,1158454071,1398,1396,1398,1389,1921
20231023,093800,1155778872,1392,1390,1394,1388,3681
20231023,093700,1150655337,1389,1393,1393,1384,7567
20231023,093600,1140159668,1391,1408,1408,1388,9116
20231023,093500,1127469813,1409,1395,1413,1395,2416
20231023,093400,1124074207,1400,1391,1400,1390,1438
20231023,093300,1122070666,1395,1391,1395,1388,2824
20231023,093200,1118149367,1391,1398,1400,1391,10885
20231023,093100,1102990383,1400,1402,1402,1388,11396
20231023,093000,1087085431,1401,1408,1419,1401,23589
20231023,092900,1053931966,1420,1409,1420,1407,1706
20231023,092800,1051529922,1407,1413,1413,1407,8015
20231023,092700,1040230561,1414,1413,1418,1410,10605
20231023,092600,1025253085,1412,1418,1418,1410,5057
20231023,092500,1018112296,1418,1428,1430,1408,27867
20231023,092400,978640564,1430,1435,1444,1428,22104
20231023,092300,946996448,1441,1447,1455,1435,25568
20231023,092200,910034266,1448,1441,1449,1438,16822
20231023,092100,885782780,1443,1445,1450,1432,5233
20231023,092000,878235106,1455,1444,1462,1438,37234
20231023,091900,824193374,1444,1439,1444,1430,7800
20231023,091800,813009342,1439,1431,1443,1428,12313
20231023,091700,795369628,1425,1448,1449,1425,27842
20231023,091600,755256243,1449,1446,1453,1444,20301
20231023,091500,725918939,1446,1458,1467,1443,33088
20231023,091400,677908881,1458,1450,1479,1442,49943
20231023,091300,604834209,1450,1446,1457,1440,43435
20231023,091200,541911063,1446,1433,1447,1433,22179
20231023,091100,509944738,1433,1426,1434,1419,15655
20231023,091000,487603100,1422,1429,1429,1416,9772
20231023,090900,473739168,1423,1411,1433,1409,9593
20231023,090800,460084836,1414,1413,1419,1409,17190
20231023,090700,435800514,1413,1436,1440,1409,46760
20231023,090600,369061801,1440,1412,1448,1412,62397
20231023,090500,279491593,1418,1416,1424,1403,40064
20231023,090400,222737606,1418,1370,1425,1370,41376
20231023,090300,164935637,1372,1375,1385,1365,32846
20231023,090200,119726319,1379,1356,1380,1356,7981
20231023,090100,108778553,1356,1384,1384,1351,34340
20231023,090000,61956861,1381,1362,1389,1360,45163