KissMeData/090710/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194800,964206837,1215,1215,1215,1215,6610
20231027,194700,964206837,1215,1215,1215,1215,0
20231027,194600,964206837,1215,1215,1215,1215,0
20231027,194500,964206837,1215,1215,1215,1215,0
20231027,194400,964206837,1215,1215,1215,1215,0
20231027,194300,964206837,1215,1215,1215,1215,0
20231027,194200,964206837,1215,1215,1215,1215,0
20231027,194100,964206837,1215,1215,1215,1215,0
20231027,194000,964206837,1215,1215,1215,1215,0
20231027,193900,964206837,1215,1215,1215,1215,0
20231027,193800,964206837,1215,1215,1215,1215,0
20231027,193700,964206837,1215,1215,1215,1215,0
20231027,193600,964206837,1215,1215,1215,1215,0
20231027,193500,964206837,1215,1215,1215,1215,0
20231027,193400,964206837,1215,1215,1215,1215,0
20231027,193300,964206837,1215,1215,1215,1215,0
20231027,193200,964206837,1215,1215,1215,1215,0
20231027,193100,964206837,1215,1215,1215,1215,0
20231027,193000,964206837,1215,1215,1215,1215,0
20231027,192900,964206837,1215,1215,1215,1215,0
20231027,192800,964206837,1215,1215,1215,1215,0
20231027,192700,964206837,1215,1215,1215,1215,0
20231027,192600,964206837,1215,1215,1215,1215,0
20231027,192500,964206837,1215,1215,1215,1215,0
20231027,192400,964206837,1215,1215,1215,1215,0
20231027,192300,964206837,1215,1215,1215,1215,0
20231027,192200,964206837,1215,1215,1215,1215,0
20231027,192100,964206837,1215,1215,1215,1215,0
20231027,192000,964206837,1215,1215,1215,1215,0
20231027,191900,964206837,1215,1215,1215,1215,0
20231027,191800,964206837,1215,1215,1215,1215,6610
20231027,191700,964206837,1215,1215,1215,1215,0
20231027,191600,964206837,1215,1215,1215,1215,0
20231027,191500,964206837,1215,1215,1215,1215,0
20231027,191400,964206837,1215,1215,1215,1215,0
20231027,191300,964206837,1215,1215,1215,1215,0
20231027,191200,964206837,1215,1215,1215,1215,0
20231027,191100,964206837,1215,1215,1215,1215,0
20231027,191000,964206837,1215,1215,1215,1215,0
20231027,190900,964206837,1215,1215,1215,1215,0
20231027,190800,964206837,1215,1215,1215,1215,0
20231027,190700,964206837,1215,1215,1215,1215,0
20231027,190600,964206837,1215,1215,1215,1215,0
20231027,190500,964206837,1215,1215,1215,1215,0
20231027,190400,964206837,1215,1215,1215,1215,0
20231027,190300,964206837,1215,1215,1215,1215,0
20231027,190200,964206837,1215,1215,1215,1215,0
20231027,190100,964206837,1215,1215,1215,1215,0
20231027,190000,964206837,1215,1215,1215,1215,0
20231027,185900,964206837,1215,1215,1215,1215,0
20231027,185800,964206837,1215,1215,1215,1215,0
20231027,185700,964206837,1215,1215,1215,1215,0
20231027,185600,964206837,1215,1215,1215,1215,0
20231027,185500,964206837,1215,1215,1215,1215,0
20231027,185400,964206837,1215,1215,1215,1215,0
20231027,185300,964206837,1215,1215,1215,1215,0
20231027,185200,964206837,1215,1215,1215,1215,0
20231027,185100,964206837,1215,1215,1215,1215,0
20231027,185000,964206837,1215,1215,1215,1215,0
20231027,184900,964206837,1215,1215,1215,1215,0
20231027,184800,964206837,1215,1215,1215,1215,6610
20231027,184700,964206837,1215,1215,1215,1215,0
20231027,184600,964206837,1215,1215,1215,1215,0
20231027,184500,964206837,1215,1215,1215,1215,0
20231027,184400,964206837,1215,1215,1215,1215,0
20231027,184300,964206837,1215,1215,1215,1215,0
20231027,184200,964206837,1215,1215,1215,1215,0
20231027,184100,964206837,1215,1215,1215,1215,0
20231027,184000,964206837,1215,1215,1215,1215,0
20231027,183900,964206837,1215,1215,1215,1215,0
20231027,183800,964206837,1215,1215,1215,1215,0
20231027,183700,964206837,1215,1215,1215,1215,0
20231027,183600,964206837,1215,1215,1215,1215,0
20231027,183500,964206837,1215,1215,1215,1215,0
20231027,183400,964206837,1215,1215,1215,1215,0
20231027,183300,964206837,1215,1215,1215,1215,0
20231027,183200,964206837,1215,1215,1215,1215,0
20231027,183100,964206837,1215,1215,1215,1215,0
20231027,183000,964206837,1215,1215,1215,1215,0
20231027,182900,964206837,1215,1215,1215,1215,0
20231027,182800,964206837,1215,1215,1215,1215,0
20231027,182700,964206837,1215,1215,1215,1215,0
20231027,182600,964206837,1215,1215,1215,1215,0
20231027,182500,964206837,1215,1215,1215,1215,0
20231027,182400,964206837,1215,1215,1215,1215,0
20231027,182300,964206837,1215,1215,1215,1215,0
20231027,182200,964206837,1215,1215,1215,1215,0
20231027,182100,964206837,1215,1215,1215,1215,0
20231027,182000,964206837,1215,1215,1215,1215,0
20231027,181900,964206837,1215,1215,1215,1215,0
20231027,181800,964206837,1215,1215,1215,1215,6610
20231027,181700,964206837,1215,1215,1215,1215,0
20231027,181600,964206837,1215,1215,1215,1215,0
20231027,181500,964206837,1215,1215,1215,1215,0
20231027,181400,964206837,1215,1215,1215,1215,0
20231027,181300,964206837,1215,1215,1215,1215,0
20231027,181200,964206837,1215,1215,1215,1215,0
20231027,181100,964206837,1215,1215,1215,1215,0
20231027,181000,964206837,1215,1215,1215,1215,0
20231027,180900,964206837,1215,1215,1215,1215,0
20231027,180800,964206837,1215,1215,1215,1215,0
20231027,180700,964206837,1215,1215,1215,1215,0
20231027,180600,964206837,1215,1215,1215,1215,0
20231027,180500,964206837,1215,1215,1215,1215,0
20231027,180400,964206837,1215,1215,1215,1215,0
20231027,180300,964206837,1215,1215,1215,1215,0
20231027,180200,964206837,1215,1215,1215,1215,0
20231027,180100,964206837,1215,1215,1215,1215,0
20231027,180000,964206837,1215,1215,1215,1215,0
20231027,175900,964206837,1215,1215,1215,1215,0
20231027,175800,964206837,1215,1215,1215,1215,0
20231027,175700,964206837,1215,1215,1215,1215,0
20231027,175600,964206837,1215,1215,1215,1215,0
20231027,175500,964206837,1215,1215,1215,1215,0
20231027,175400,964206837,1215,1215,1215,1215,0
20231027,175300,964206837,1215,1215,1215,1215,0
20231027,175200,964206837,1215,1215,1215,1215,0
20231027,175100,964206837,1215,1215,1215,1215,0
20231027,175000,964206837,1215,1215,1215,1215,0
20231027,174900,964206837,1215,1215,1215,1215,0
20231027,174800,964206837,1215,1215,1215,1215,6610
20231027,174700,964206837,1215,1215,1215,1215,0
20231027,174600,964206837,1215,1215,1215,1215,0
20231027,174500,964206837,1215,1215,1215,1215,0
20231027,174400,964206837,1215,1215,1215,1215,0
20231027,174300,964206837,1215,1215,1215,1215,0
20231027,174200,964206837,1215,1215,1215,1215,0
20231027,174100,964206837,1215,1215,1215,1215,0
20231027,174000,964206837,1215,1215,1215,1215,0
20231027,173900,964206837,1215,1215,1215,1215,0
20231027,173800,964206837,1215,1215,1215,1215,0
20231027,173700,964206837,1215,1215,1215,1215,0
20231027,173600,964206837,1215,1215,1215,1215,0
20231027,173500,964206837,1215,1215,1215,1215,0
20231027,173400,964206837,1215,1215,1215,1215,0
20231027,173300,964206837,1215,1215,1215,1215,0
20231027,173200,964206837,1215,1215,1215,1215,0
20231027,173100,964206837,1215,1215,1215,1215,0
20231027,173000,964206837,1215,1215,1215,1215,0
20231027,172900,964206837,1215,1215,1215,1215,0
20231027,172800,964206837,1215,1215,1215,1215,0
20231027,172700,964206837,1215,1215,1215,1215,0
20231027,172600,964206837,1215,1215,1215,1215,0
20231027,172500,964206837,1215,1215,1215,1215,0
20231027,172400,964206837,1215,1215,1215,1215,0
20231027,172300,964206837,1215,1215,1215,1215,0
20231027,172200,964206837,1215,1215,1215,1215,0
20231027,172100,964206837,1215,1215,1215,1215,0
20231027,172000,964206837,1215,1215,1215,1215,0
20231027,171900,964206837,1215,1215,1215,1215,0
20231027,171800,964206837,1215,1215,1215,1215,6610
20231027,171700,964206837,1215,1215,1215,1215,0
20231027,171600,964206837,1215,1215,1215,1215,0
20231027,171500,964206837,1215,1215,1215,1215,0
20231027,171400,964206837,1215,1215,1215,1215,0
20231027,171300,964206837,1215,1215,1215,1215,0
20231027,171200,964206837,1215,1215,1215,1215,0
20231027,171100,964206837,1215,1215,1215,1215,0
20231027,171000,964206837,1215,1215,1215,1215,0
20231027,170900,964206837,1215,1215,1215,1215,0
20231027,170800,964206837,1215,1215,1215,1215,0
20231027,170700,964206837,1215,1215,1215,1215,0
20231027,170600,964206837,1215,1215,1215,1215,0
20231027,170500,964206837,1215,1215,1215,1215,0
20231027,170400,964206837,1215,1215,1215,1215,0
20231027,170300,964206837,1215,1215,1215,1215,0
20231027,170200,964206837,1215,1215,1215,1215,0
20231027,170100,964206837,1215,1215,1215,1215,0
20231027,170000,964206837,1215,1215,1215,1215,0
20231027,165900,964206837,1215,1215,1215,1215,0
20231027,165800,964206837,1215,1215,1215,1215,0
20231027,165700,964206837,1215,1215,1215,1215,0
20231027,165600,964206837,1215,1215,1215,1215,0
20231027,165500,964206837,1215,1215,1215,1215,0
20231027,165400,964206837,1215,1215,1215,1215,0
20231027,165300,964206837,1215,1215,1215,1215,0
20231027,165200,964206837,1215,1215,1215,1215,0
20231027,165100,964206837,1215,1215,1215,1215,0
20231027,165000,964206837,1215,1215,1215,1215,0
20231027,164900,964206837,1215,1215,1215,1215,0
20231027,164800,964206837,1215,1215,1215,1215,6610
20231027,164700,964206837,1215,1215,1215,1215,0
20231027,164600,964206837,1215,1215,1215,1215,0
20231027,164500,964206837,1215,1215,1215,1215,0
20231027,164400,964206837,1215,1215,1215,1215,0
20231027,164300,964206837,1215,1215,1215,1215,0
20231027,164200,964206837,1215,1215,1215,1215,0
20231027,164100,964206837,1215,1215,1215,1215,0
20231027,164000,964206837,1215,1215,1215,1215,0
20231027,163900,964206837,1215,1215,1215,1215,0
20231027,163800,964206837,1215,1215,1215,1215,0
20231027,163700,964206837,1215,1215,1215,1215,0
20231027,163600,964206837,1215,1215,1215,1215,0
20231027,163500,964206837,1215,1215,1215,1215,0
20231027,163400,964206837,1215,1215,1215,1215,0
20231027,163300,964206837,1215,1215,1215,1215,0
20231027,163200,964206837,1215,1215,1215,1215,0
20231027,163100,964206837,1215,1215,1215,1215,0
20231027,163000,964206837,1215,1215,1215,1215,0
20231027,162900,964206837,1215,1215,1215,1215,0
20231027,162800,964206837,1215,1215,1215,1215,0
20231027,162700,964206837,1215,1215,1215,1215,0
20231027,162600,964206837,1215,1215,1215,1215,0
20231027,162500,964206837,1215,1215,1215,1215,0
20231027,162400,964206837,1215,1215,1215,1215,0
20231027,162300,964206837,1215,1215,1215,1215,0
20231027,162200,964206837,1215,1215,1215,1215,0
20231027,162100,964206837,1215,1215,1215,1215,0
20231027,162000,964206837,1215,1215,1215,1215,0
20231027,161900,964206837,1215,1215,1215,1215,0
20231027,161800,964206837,1215,1215,1215,1215,6610
20231027,161700,964206837,1215,1215,1215,1215,0
20231027,161600,964206837,1215,1215,1215,1215,0
20231027,161500,964206837,1215,1215,1215,1215,0
20231027,161400,964206837,1215,1215,1215,1215,0
20231027,161300,964206837,1215,1215,1215,1215,0
20231027,161200,964206837,1215,1215,1215,1215,0
20231027,161100,964206837,1215,1215,1215,1215,0
20231027,161000,964206837,1215,1215,1215,1215,0
20231027,160900,964206837,1215,1215,1215,1215,0
20231027,160800,964206837,1215,1215,1215,1215,0
20231027,160700,964206837,1215,1215,1215,1215,0
20231027,160600,964206837,1215,1215,1215,1215,0
20231027,160500,964206837,1215,1215,1215,1215,0
20231027,160400,964206837,1215,1215,1215,1215,0
20231027,160300,964206837,1215,1215,1215,1215,0
20231027,160200,964206837,1215,1215,1215,1215,0
20231027,160100,964206837,1215,1215,1215,1215,0
20231027,160000,964206837,1215,1215,1215,1215,0
20231027,155900,964206837,1215,1215,1215,1215,0
20231027,155800,964206837,1215,1215,1215,1215,0
20231027,155700,964206837,1215,1215,1215,1215,0
20231027,155600,964206837,1215,1215,1215,1215,0
20231027,155500,964206837,1215,1215,1215,1215,0
20231027,155400,964206837,1215,1215,1215,1215,0
20231027,155300,964206837,1215,1215,1215,1215,0
20231027,155200,964206837,1215,1215,1215,1215,0
20231027,155100,964206837,1215,1215,1215,1215,0
20231027,155000,964206837,1215,1215,1215,1215,0
20231027,154900,964206837,1215,1215,1215,1215,0
20231027,154800,964206837,1215,1215,1215,1215,6610
20231027,154700,964206837,1215,1215,1215,1215,0
20231027,154600,964206837,1215,1215,1215,1215,0
20231027,154500,964206837,1215,1215,1215,1215,0
20231027,154400,964206837,1215,1215,1215,1215,0
20231027,154300,964206837,1215,1215,1215,1215,0
20231027,154200,964206837,1215,1215,1215,1215,0
20231027,154100,964206837,1215,1215,1215,1215,0
20231027,154000,964206837,1215,1215,1215,1215,0
20231027,153900,964206837,1215,1215,1215,1215,0
20231027,153800,964206837,1215,1215,1215,1215,0
20231027,153700,964206837,1215,1215,1215,1215,0
20231027,153600,964206837,1215,1215,1215,1215,0
20231027,153500,964206837,1215,1215,1215,1215,0
20231027,153400,964206837,1215,1215,1215,1215,0
20231027,153300,964206837,1215,1215,1215,1215,0
20231027,153200,964206837,1215,1215,1215,1215,0
20231027,153100,964206837,1215,1215,1215,1215,0
20231027,153000,964206837,1215,1215,1215,1215,6610
20231027,152900,956175687,1216,1216,1216,1216,0
20231027,152800,956175687,1216,1216,1216,1216,0
20231027,152700,956175687,1216,1216,1216,1216,0
20231027,152600,956175687,1216,1216,1216,1216,0
20231027,152500,956175687,1216,1216,1216,1216,0
20231027,152400,956175687,1216,1216,1216,1216,0
20231027,152300,956175687,1216,1216,1216,1216,0
20231027,152200,956175687,1216,1216,1216,1216,0
20231027,152100,956175687,1216,1216,1216,1216,0
20231027,152000,956175687,1216,1216,1216,1216,0
20231027,151900,956175687,1216,1216,1216,1215,2005
20231027,151800,953738905,1216,1216,1216,1215,719
20231027,151700,952864636,1216,1217,1217,1215,6739
20231027,151600,944669505,1217,1217,1217,1216,3771
20231027,151500,940080381,1217,1218,1218,1217,606
20231027,151400,939342873,1217,1217,1218,1217,1022
20231027,151300,938099098,1217,1217,1218,1217,1405
20231027,151200,936389209,1218,1218,1218,1218,75
20231027,151100,936297859,1218,1218,1218,1218,142
20231027,151000,936124903,1218,1217,1218,1216,4334
20231027,150900,930850757,1217,1217,1218,1217,2728
20231027,150800,927530664,1217,1217,1217,1217,1072
20231027,150700,926226040,1216,1218,1218,1216,2100
20231027,150600,923671738,1217,1217,1217,1217,1001
20231027,150500,922453521,1217,1218,1218,1217,1290
20231027,150400,920883391,1218,1218,1218,1218,1009
20231027,150300,919654429,1218,1218,1218,1217,2466
20231027,150200,916653104,1218,1217,1218,1217,807
20231027,150100,915670389,1217,1218,1218,1217,523
20231027,150000,915033798,1217,1217,1217,1217,113
20231027,145900,914896277,1217,1218,1218,1217,678
20231027,145800,914071050,1218,1218,1218,1216,2212
20231027,145700,911377236,1216,1216,1216,1216,131
20231027,145600,911217940,1216,1216,1216,1216,26
20231027,145500,911186324,1216,1218,1218,1216,1403
20231027,145400,909478905,1218,1218,1218,1218,24
20231027,145300,909449673,1218,1217,1218,1217,1352
20231027,145200,907803111,1217,1217,1217,1217,2
20231027,145100,907800677,1217,1217,1217,1217,8300
20231027,145000,897699577,1217,1218,1218,1217,1565
20231027,144900,895793992,1218,1218,1218,1218,41
20231027,144800,895744054,1218,1216,1218,1216,2759
20231027,144700,892386166,1217,1216,1217,1216,220
20231027,144600,892118526,1217,1216,1217,1216,1029
20231027,144500,890866293,1216,1216,1216,1216,52
20231027,144400,890803061,1216,1216,1216,1216,596
20231027,144300,890078325,1216,1216,1216,1216,684
20231027,144200,889246581,1216,1216,1216,1216,330
20231027,144100,888845301,1216,1217,1217,1216,2541
20231027,144000,885755440,1216,1216,1216,1216,1
20231027,143900,885754224,1217,1218,1218,1216,351
20231027,143800,885327059,1218,1217,1218,1217,4
20231027,143700,885322189,1218,1218,1218,1218,5857
20231027,143600,878188363,1217,1217,1217,1217,2000
20231027,143500,875754363,1218,1218,1218,1218,0
20231027,143400,875754363,1218,1216,1218,1216,101
20231027,143300,875631545,1216,1217,1217,1216,304
20231027,143200,875261746,1218,1218,1218,1218,16
20231027,143100,875242258,1218,1217,1218,1217,945
20231027,143000,874091336,1217,1217,1217,1217,0
20231027,142900,874091336,1217,1217,1217,1217,435
20231027,142800,873561941,1217,1218,1218,1217,1307
20231027,142700,871970360,1219,1217,1219,1217,159
20231027,142600,871776815,1220,1220,1220,1220,1354
20231027,142500,870124935,1221,1221,1221,1221,2
20231027,142400,870122493,1217,1217,1217,1217,1000
20231027,142300,868905493,1217,1216,1217,1216,145
20231027,142200,868729162,1216,1216,1216,1216,56
20231027,142100,868661066,1216,1216,1216,1216,4
20231027,142000,868656202,1216,1221,1221,1216,2002
20231027,141900,866220274,1221,1217,1221,1217,585
20231027,141800,865506329,1217,1217,1217,1217,1
20231027,141700,865505112,1217,1217,1217,1217,101
20231027,141600,865382195,1217,1217,1217,1217,112
20231027,141500,865245891,1217,1217,1217,1217,0
20231027,141400,865245891,1217,1217,1217,1217,2554
20231027,141300,862137673,1217,1222,1222,1217,2530
20231027,141200,859056848,1223,1222,1223,1222,67
20231027,141100,858974924,1222,1222,1222,1222,9
20231027,141000,858963926,1222,1222,1222,1222,29
20231027,140900,858928488,1222,1223,1223,1217,350
20231027,140800,858501399,1223,1223,1223,1223,20
20231027,140700,858476939,1223,1223,1223,1222,1722
20231027,140600,856371933,1223,1222,1223,1222,2986
20231027,140500,852722993,1222,1223,1223,1222,1237
20231027,140400,851210169,1223,1223,1224,1223,875
20231027,140300,850139602,1224,1223,1224,1223,167
20231027,140200,849935348,1223,1222,1223,1222,4796
20231027,140100,844069859,1222,1220,1222,1220,224
20231027,140000,843796179,1220,1220,1220,1220,1200
20231027,135900,842332179,1220,1220,1220,1220,631
20231027,135800,841562359,1220,1220,1220,1220,810
20231027,135700,840574159,1220,1220,1220,1220,28
20231027,135600,840539999,1220,1216,1220,1216,179
20231027,135500,840322099,1216,1216,1216,1216,0
20231027,135400,840322099,1216,1216,1216,1216,1
20231027,135300,840320883,1216,1217,1217,1216,1751
20231027,135200,838191566,1217,1220,1220,1217,2176
20231027,135100,835543244,1220,1220,1220,1218,331
20231027,135000,835139624,1220,1220,1220,1220,11
20231027,134900,835126204,1220,1220,1220,1220,20
20231027,134800,835101804,1220,1220,1220,1220,1
20231027,134700,835100584,1220,1220,1220,1220,1
20231027,134600,835099364,1216,1216,1216,1216,170
20231027,134500,834892644,1217,1217,1217,1217,422
20231027,134400,834379070,1216,1217,1219,1215,2374
20231027,134300,831492207,1219,1222,1222,1218,1305
20231027,134200,829899055,1221,1222,1222,1221,777
20231027,134100,828950295,1222,1221,1222,1219,688
20231027,134000,828110955,1222,1222,1222,1222,100
20231027,133900,827988755,1222,1222,1222,1222,11
20231027,133800,827975313,1222,1222,1222,1222,187
20231027,133700,827746799,1222,1220,1222,1220,2166
20231027,133600,825102659,1219,1219,1219,1217,6188
20231027,133500,817571437,1219,1219,1219,1219,63
20231027,133400,817494640,1217,1217,1217,1217,18
20231027,133300,817472734,1217,1216,1217,1216,640
20231027,133200,816694483,1216,1216,1217,1215,6157
20231027,133100,809208408,1216,1216,1216,1215,2061
20231027,133000,806702235,1216,1216,1216,1215,1302
20231027,132900,805119304,1216,1215,1216,1215,37
20231027,132800,805074317,1215,1215,1215,1215,0
20231027,132700,805074317,1215,1216,1216,1215,505
20231027,132600,804460242,1216,1216,1216,1215,122
20231027,132500,804311900,1216,1216,1216,1216,5
20231027,132400,804305820,1216,1215,1216,1215,242
20231027,132300,804011789,1215,1216,1216,1215,456
20231027,132200,803457744,1216,1216,1216,1216,1479
20231027,132100,801659280,1216,1216,1216,1216,861
20231027,132000,800612304,1215,1215,1215,1215,934
20231027,131900,799477494,1216,1215,1216,1215,948
20231027,131800,798325358,1216,1214,1216,1214,461
20231027,131700,797765464,1213,1213,1213,1213,0
20231027,131600,797765464,1213,1213,1213,1213,0
20231027,131500,797765464,1213,1215,1215,1213,1039
20231027,131400,796504070,1215,1216,1216,1214,4195
20231027,131300,791407509,1216,1216,1217,1215,2894
20231027,131200,787889668,1217,1217,1217,1217,3670
20231027,131100,783423278,1217,1217,1217,1217,2817
20231027,131000,779994989,1217,1217,1217,1217,253
20231027,130900,779687088,1217,1216,1217,1216,1026
20231027,130800,778438506,1216,1216,1217,1216,202
20231027,130700,778192873,1216,1216,1216,1216,0
20231027,130600,778192873,1216,1216,1216,1215,962
20231027,130500,777023186,1216,1216,1216,1216,1173
20231027,130400,775596818,1217,1217,1217,1217,507
20231027,130300,774979799,1217,1217,1217,1217,530
20231027,130200,774334789,1219,1219,1219,1219,0
20231027,130100,774334789,1219,1219,1219,1219,107
20231027,130000,774204356,1219,1219,1219,1219,35
20231027,125900,774161691,1218,1217,1218,1215,2877
20231027,125800,770663720,1217,1217,1217,1217,1121
20231027,125700,769299463,1217,1217,1218,1217,3987
20231027,125600,764445097,1217,1218,1218,1217,1785
20231027,125500,762271287,1218,1218,1218,1218,2958
20231027,125400,758668443,1218,1218,1218,1217,1217
20231027,125300,757186169,1218,1218,1218,1218,108
20231027,125200,757054625,1218,1219,1219,1218,1875
20231027,125100,754770459,1219,1220,1220,1219,2473
20231027,125000,751755792,1221,1221,1221,1221,17
20231027,124900,751735035,1221,1221,1221,1221,0
20231027,124800,751735035,1221,1220,1221,1220,1019
20231027,124700,750490864,1220,1220,1220,1220,1000
20231027,124600,749270864,1220,1221,1221,1220,5143
20231027,124500,742993428,1222,1222,1222,1222,29
20231027,124400,742957990,1221,1220,1221,1220,552
20231027,124300,742284000,1221,1221,1221,1221,500
20231027,124200,741673500,1221,1221,1221,1221,257
20231027,124100,741359703,1221,1221,1225,1221,4490
20231027,124000,735871410,1221,1222,1222,1221,568
20231027,123900,735177786,1224,1224,1225,1224,1632
20231027,123800,733178752,1222,1224,1225,1222,2591
20231027,123700,730008848,1224,1224,1224,1224,1669
20231027,123600,727965992,1224,1224,1224,1224,451
20231027,123500,727413968,1224,1222,1224,1221,2946
20231027,123400,723812829,1222,1222,1223,1222,325
20231027,123300,723415365,1222,1222,1223,1222,160
20231027,123200,723219745,1224,1224,1224,1224,28
20231027,123100,723185473,1221,1223,1224,1221,312
20231027,123000,722803777,1223,1221,1224,1221,355
20231027,122900,722369696,1221,1221,1221,1221,1367
20231027,122800,720700589,1220,1221,1222,1220,4923
20231027,122700,714689748,1220,1221,1221,1220,1041
20231027,122600,713418712,1221,1221,1223,1220,2056
20231027,122500,710910245,1221,1223,1223,1221,983
20231027,122400,709709923,1223,1222,1223,1222,58
20231027,122300,709638995,1223,1223,1223,1223,1087
20231027,122200,708309594,1223,1223,1223,1223,15
20231027,122100,708291249,1222,1223,1223,1222,122
20231027,122000,708142155,1223,1222,1223,1222,250
20231027,121900,707836620,1223,1224,1224,1223,1355
20231027,121800,706178952,1225,1225,1225,1225,2535
20231027,121700,703073577,1225,1225,1225,1225,88
20231027,121600,702965777,1225,1226,1226,1225,27
20231027,121500,702932690,1226,1226,1226,1226,15
20231027,121400,702914300,1227,1226,1227,1226,603
20231027,121300,702174986,1226,1226,1226,1226,0
20231027,121200,702174986,1226,1225,1227,1225,4318
20231027,121100,696882700,1227,1228,1228,1226,2897
20231027,121000,693329090,1228,1229,1229,1227,1658
20231027,120900,691294690,1229,1229,1229,1229,1020
20231027,120800,690041110,1228,1228,1228,1228,624
20231027,120700,689274838,1228,1228,1228,1228,103
20231027,120600,689148354,1228,1228,1228,1228,0
20231027,120500,689148354,1228,1228,1228,1227,111
20231027,120400,689012136,1228,1229,1229,1228,52
20231027,120300,688948278,1229,1229,1229,1227,1079
20231027,120200,687622507,1229,1229,1229,1229,2
20231027,120100,687620049,1228,1229,1229,1228,200
20231027,120000,687374349,1227,1229,1229,1227,30
20231027,115900,687337529,1229,1229,1229,1229,250
20231027,115800,687030279,1229,1230,1230,1229,118
20231027,115700,686885254,1230,1232,1232,1229,9135
20231027,115600,675637654,1233,1233,1233,1233,8
20231027,115500,675627790,1233,1233,1233,1233,2
20231027,115400,675625324,1233,1233,1233,1233,986
20231027,115300,674409586,1233,1233,1233,1233,688
20231027,115200,673561282,1234,1234,1234,1233,69
20231027,115100,673476151,1233,1233,1234,1233,1080
20231027,115000,672144510,1234,1234,1234,1234,46
20231027,114900,672087746,1233,1234,1234,1233,890
20231027,114800,670989487,1234,1234,1234,1234,2232
20231027,114700,668235199,1234,1234,1234,1234,54
20231027,114600,668168563,1233,1233,1233,1232,170
20231027,114500,667958980,1233,1233,1233,1233,913
20231027,114400,666833251,1233,1232,1233,1232,543
20231027,114300,666163932,1232,1232,1233,1232,1014
20231027,114200,664914484,1233,1233,1233,1232,1068
20231027,114100,663597650,1233,1233,1233,1232,121
20231027,114000,663448559,1233,1233,1233,1233,29
20231027,113900,663412802,1232,1234,1234,1232,43
20231027,113800,663359764,1232,1232,1234,1232,2722
20231027,113700,660005958,1234,1234,1234,1233,366
20231027,113600,659554414,1234,1233,1234,1232,2196
20231027,113500,656848459,1233,1234,1234,1233,499
20231027,113400,656233126,1234,1236,1236,1234,277
20231027,113300,655891065,1235,1236,1236,1235,204
20231027,113200,655639111,1236,1237,1237,1236,373
20231027,113100,655177978,1237,1237,1238,1236,3535
20231027,113000,650804203,1237,1238,1238,1237,577
20231027,112900,650089878,1238,1238,1238,1238,948
20231027,112800,648916254,1237,1236,1238,1236,1922
20231027,112700,646538985,1235,1237,1237,1235,146
20231027,112600,646358514,1237,1236,1237,1235,6897
20231027,112500,637835155,1236,1234,1236,1234,4579
20231027,112400,632178844,1234,1234,1235,1234,4501
20231027,112300,626624510,1234,1231,1234,1231,1769
20231027,112200,624444050,1231,1230,1231,1230,5292
20231027,112100,617934627,1230,1230,1230,1229,273
20231027,112000,617599042,1230,1228,1230,1228,8613
20231027,111900,607017108,1227,1228,1228,1227,1167
20231027,111800,605584041,1227,1226,1227,1226,1190
20231027,111700,604123914,1226,1227,1227,1226,2
20231027,111600,604121461,1227,1227,1227,1227,1713
20231027,111500,602019610,1226,1226,1226,1226,147
20231027,111400,601839388,1226,1226,1226,1226,708
20231027,111300,600971380,1226,1226,1226,1226,1200
20231027,111200,599500180,1226,1226,1226,1226,1134
20231027,111100,598109896,1225,1226,1226,1225,130
20231027,111000,597950596,1226,1226,1226,1225,763
20231027,110900,597015859,1226,1226,1226,1226,1533
20231027,110800,595136401,1225,1225,1225,1225,646
20231027,110700,594345051,1224,1224,1224,1223,224
20231027,110600,594071080,1224,1224,1224,1224,100
20231027,110500,593948680,1224,1224,1224,1224,7
20231027,110400,593940112,1222,1225,1225,1222,1014
20231027,110300,592698660,1225,1225,1225,1225,515
20231027,110200,592067785,1225,1225,1225,1225,14
20231027,110100,592050635,1226,1225,1226,1225,160
20231027,110000,591854493,1225,1226,1226,1225,402
20231027,105900,591361882,1226,1227,1227,1226,2789
20231027,105800,587940115,1226,1227,1227,1226,1471
20231027,105700,586135619,1227,1227,1227,1227,2031
20231027,105600,583643582,1227,1229,1229,1227,375
20231027,105500,583183357,1229,1229,1230,1229,100
20231027,105400,583060378,1227,1230,1230,1227,3805
20231027,105300,578385609,1230,1229,1230,1229,2121
20231027,105200,575778890,1229,1229,1229,1229,198
20231027,105100,575535548,1230,1229,1230,1229,4962
20231027,105000,569436121,1229,1230,1230,1229,4135
20231027,104900,564350331,1229,1229,1230,1229,848
20231027,104800,563307807,1228,1228,1229,1228,6329
20231027,104700,555531517,1228,1228,1228,1227,1084
20231027,104600,554200642,1228,1228,1228,1227,1591
20231027,104500,552246919,1228,1227,1228,1227,349
20231027,104400,551818695,1227,1228,1228,1227,3012
20231027,104300,548122006,1228,1227,1228,1227,482
20231027,104200,547530272,1227,1224,1228,1224,4777
20231027,104100,541666795,1226,1224,1226,1224,4734
20231027,104000,535867377,1224,1224,1225,1224,541
20231027,103900,535205168,1225,1225,1225,1225,302
20231027,103800,534835218,1225,1225,1225,1225,1649
20231027,103700,532815193,1225,1225,1225,1225,1085
20231027,103600,531486068,1225,1225,1225,1225,1222
20231027,103500,529989118,1225,1225,1225,1225,136
20231027,103400,529822518,1225,1225,1225,1223,231
20231027,103300,529539742,1225,1225,1225,1225,31
20231027,103200,529501767,1225,1225,1225,1225,871
20231027,103100,528434792,1224,1220,1225,1220,13260
20231027,103000,512241185,1220,1221,1221,1220,942
20231027,102900,511091613,1222,1224,1224,1221,840
20231027,102800,510065142,1224,1224,1224,1224,216
20231027,102700,509800758,1220,1225,1225,1220,51
20231027,102600,509738438,1220,1220,1221,1220,455
20231027,102500,509183337,1220,1223,1223,1220,1608
20231027,102400,507217982,1225,1224,1225,1224,396
20231027,102300,506733263,1225,1223,1225,1223,284
20231027,102200,506385891,1223,1223,1223,1223,10
20231027,102100,506373661,1223,1225,1225,1223,3718
20231027,102000,501825779,1225,1223,1225,1223,1113
20231027,101900,500463411,1223,1223,1224,1223,1942
20231027,101800,498088344,1223,1223,1224,1223,2298
20231027,101700,495276692,1222,1222,1222,1222,84
20231027,101600,495174044,1223,1222,1223,1222,1913
20231027,101500,492834873,1223,1223,1223,1221,86
20231027,101400,492729705,1223,1218,1223,1218,2161
20231027,101300,490090040,1218,1218,1218,1218,177
20231027,101200,489874454,1219,1218,1220,1218,3457
20231027,101100,485659284,1218,1215,1218,1215,13372
20231027,101000,469397457,1216,1215,1216,1215,2065
20231027,100900,466887353,1215,1216,1216,1212,2476
20231027,100800,463879703,1216,1216,1216,1216,81
20231027,100700,463781207,1216,1215,1216,1215,58
20231027,100600,463710724,1215,1216,1216,1215,740
20231027,100500,462810909,1216,1216,1216,1215,30
20231027,100400,462774450,1216,1212,1216,1212,4140
20231027,100300,457753536,1212,1212,1212,1211,4674
20231027,100200,452091913,1212,1212,1212,1211,208
20231027,100100,451839838,1212,1212,1212,1212,110
20231027,100000,451706518,1211,1210,1211,1208,205
20231027,095900,451458362,1210,1214,1215,1210,3537
20231027,095800,447169976,1214,1214,1214,1214,890
20231027,095700,446089516,1215,1216,1216,1215,2953
20231027,095600,442498777,1215,1215,1216,1215,896
20231027,095500,441409601,1215,1215,1216,1215,206
20231027,095400,441159131,1215,1216,1216,1215,301
20231027,095300,440793334,1216,1214,1216,1214,203
20231027,095200,440546610,1216,1214,1216,1214,1612
20231027,095100,438589440,1214,1211,1214,1211,3109
20231027,095000,434820698,1207,1206,1207,1206,1849
20231027,094900,432590585,1210,1207,1210,1205,2666
20231027,094800,429369517,1207,1207,1207,1207,4947
20231027,094700,423398488,1207,1212,1212,1206,1286
20231027,094600,421847051,1206,1209,1209,1205,3079
20231027,094500,418133075,1208,1205,1208,1202,4812
20231027,094400,412330361,1204,1202,1204,1202,6701
20231027,094300,404275739,1202,1203,1203,1202,1619
20231027,094200,402329690,1202,1205,1206,1202,210
20231027,094100,402076849,1200,1203,1206,1200,13301
20231027,094000,386108401,1203,1206,1206,1203,1640
20231027,093900,384135271,1204,1208,1208,1204,1103
20231027,093800,382803949,1209,1208,1209,1207,13047
20231027,093700,367040853,1209,1209,1209,1209,3386
20231027,093600,362947179,1209,1210,1213,1208,4615
20231027,093500,357363680,1213,1213,1213,1211,2275
20231027,093400,354606202,1213,1214,1214,1213,363
20231027,093300,354165536,1214,1214,1214,1211,2475
20231027,093200,351164046,1214,1215,1215,1213,2314
20231027,093100,348354399,1214,1213,1215,1213,1222
20231027,093000,346871031,1213,1213,1214,1211,2731
20231027,092900,343561225,1212,1215,1215,1212,2614
20231027,092800,340387620,1215,1218,1218,1215,6818
20231027,092700,332096837,1217,1220,1220,1217,1490
20231027,092600,330281816,1219,1222,1222,1219,3490
20231027,092500,326024787,1223,1222,1223,1220,1574
20231027,092400,324104134,1224,1225,1225,1220,3078
20231027,092300,320341313,1225,1225,1225,1225,929
20231027,092200,319203288,1225,1226,1226,1225,2580
20231027,092100,316042463,1226,1226,1226,1226,630
20231027,092000,315270083,1226,1226,1227,1225,16671
20231027,091900,294831231,1227,1225,1227,1225,604
20231027,091800,294091151,1225,1227,1228,1225,620
20231027,091700,293331255,1229,1229,1230,1229,3227
20231027,091600,289362219,1228,1224,1228,1224,11537
20231027,091500,275215757,1223,1223,1224,1219,2665
20231027,091400,271956306,1223,1218,1223,1218,2229
20231027,091300,269235828,1220,1217,1220,1217,122
20231027,091200,269087319,1217,1225,1226,1217,100905
20231027,091100,145500500,1226,1224,1226,1224,3767
20231027,091000,140886386,1225,1223,1225,1223,3345
20231027,090900,136791580,1224,1219,1224,1219,6415
20231027,090800,128959435,1219,1218,1221,1218,4745
20231027,090700,123176057,1218,1218,1218,1214,5883
20231027,090600,116019424,1218,1218,1218,1217,5116
20231027,090500,109788320,1218,1213,1219,1200,13692
20231027,090400,93183877,1213,1203,1214,1203,3245
20231027,090300,89251366,1203,1204,1205,1192,8004
20231027,090200,79651092,1204,1208,1209,1201,10395
20231027,090100,67110434,1208,1214,1215,1208,18509
20231027,090000,44657046,1214,1194,1214,1194,37236