KissMeData/013360/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,185400,1561621862,1641,1641,1641,1641,18193
20231023,185300,1561621862,1641,1641,1641,1641,0
20231023,185200,1561621862,1641,1641,1641,1641,0
20231023,185100,1561621862,1641,1641,1641,1641,0
20231023,185000,1561621862,1641,1641,1641,1641,0
20231023,184900,1561621862,1641,1641,1641,1641,0
20231023,184800,1561621862,1641,1641,1641,1641,0
20231023,184700,1561621862,1641,1641,1641,1641,0
20231023,184600,1561621862,1641,1641,1641,1641,0
20231023,184500,1561621862,1641,1641,1641,1641,0
20231023,184400,1561621862,1641,1641,1641,1641,0
20231023,184300,1561621862,1641,1641,1641,1641,0
20231023,184200,1561621862,1641,1641,1641,1641,0
20231023,184100,1561621862,1641,1641,1641,1641,0
20231023,184000,1561621862,1641,1641,1641,1641,0
20231023,183900,1561621862,1641,1641,1641,1641,0
20231023,183800,1561621862,1641,1641,1641,1641,0
20231023,183700,1561621862,1641,1641,1641,1641,0
20231023,183600,1561621862,1641,1641,1641,1641,0
20231023,183500,1561621862,1641,1641,1641,1641,0
20231023,183400,1561621862,1641,1641,1641,1641,0
20231023,183300,1561621862,1641,1641,1641,1641,0
20231023,183200,1561621862,1641,1641,1641,1641,0
20231023,183100,1561621862,1641,1641,1641,1641,0
20231023,183000,1561621862,1641,1641,1641,1641,0
20231023,182900,1561621862,1641,1641,1641,1641,0
20231023,182800,1561621862,1641,1641,1641,1641,0
20231023,182700,1561621862,1641,1641,1641,1641,0
20231023,182600,1561621862,1641,1641,1641,1641,0
20231023,182500,1561621862,1641,1641,1641,1641,0
20231023,182400,1561621862,1641,1641,1641,1641,18193
20231023,182300,1561621862,1641,1641,1641,1641,0
20231023,182200,1561621862,1641,1641,1641,1641,0
20231023,182100,1561621862,1641,1641,1641,1641,0
20231023,182000,1561621862,1641,1641,1641,1641,0
20231023,181900,1561621862,1641,1641,1641,1641,0
20231023,181800,1561621862,1641,1641,1641,1641,0
20231023,181700,1561621862,1641,1641,1641,1641,0
20231023,181600,1561621862,1641,1641,1641,1641,0
20231023,181500,1561621862,1641,1641,1641,1641,0
20231023,181400,1561621862,1641,1641,1641,1641,0
20231023,181300,1561621862,1641,1641,1641,1641,0
20231023,181200,1561621862,1641,1641,1641,1641,0
20231023,181100,1561621862,1641,1641,1641,1641,0
20231023,181000,1561621862,1641,1641,1641,1641,0
20231023,180900,1561621862,1641,1641,1641,1641,0
20231023,180800,1561621862,1641,1641,1641,1641,0
20231023,180700,1561621862,1641,1641,1641,1641,0
20231023,180600,1561621862,1641,1641,1641,1641,0
20231023,180500,1561621862,1641,1641,1641,1641,0
20231023,180400,1561621862,1641,1641,1641,1641,0
20231023,180300,1561621862,1641,1641,1641,1641,0
20231023,180200,1561621862,1641,1641,1641,1641,0
20231023,180100,1561621862,1641,1641,1641,1641,0
20231023,180000,1561621862,1641,1641,1641,1641,0
20231023,175900,1561621862,1641,1641,1641,1641,0
20231023,175800,1561621862,1641,1641,1641,1641,0
20231023,175700,1561621862,1641,1641,1641,1641,0
20231023,175600,1561621862,1641,1641,1641,1641,0
20231023,175500,1561621862,1641,1641,1641,1641,0
20231023,175400,1561621862,1641,1641,1641,1641,18193
20231023,175300,1561621862,1641,1641,1641,1641,0
20231023,175200,1561621862,1641,1641,1641,1641,0
20231023,175100,1561621862,1641,1641,1641,1641,0
20231023,175000,1561621862,1641,1641,1641,1641,0
20231023,174900,1561621862,1641,1641,1641,1641,0
20231023,174800,1561621862,1641,1641,1641,1641,0
20231023,174700,1561621862,1641,1641,1641,1641,0
20231023,174600,1561621862,1641,1641,1641,1641,0
20231023,174500,1561621862,1641,1641,1641,1641,0
20231023,174400,1561621862,1641,1641,1641,1641,0
20231023,174300,1561621862,1641,1641,1641,1641,0
20231023,174200,1561621862,1641,1641,1641,1641,0
20231023,174100,1561621862,1641,1641,1641,1641,0
20231023,174000,1561621862,1641,1641,1641,1641,0
20231023,173900,1561621862,1641,1641,1641,1641,0
20231023,173800,1561621862,1641,1641,1641,1641,0
20231023,173700,1561621862,1641,1641,1641,1641,0
20231023,173600,1561621862,1641,1641,1641,1641,0
20231023,173500,1561621862,1641,1641,1641,1641,0
20231023,173400,1561621862,1641,1641,1641,1641,0
20231023,173300,1561621862,1641,1641,1641,1641,0
20231023,173200,1561621862,1641,1641,1641,1641,0
20231023,173100,1561621862,1641,1641,1641,1641,0
20231023,173000,1561621862,1641,1641,1641,1641,0
20231023,172900,1561621862,1641,1641,1641,1641,0
20231023,172800,1561621862,1641,1641,1641,1641,0
20231023,172700,1561621862,1641,1641,1641,1641,0
20231023,172600,1561621862,1641,1641,1641,1641,0
20231023,172500,1561621862,1641,1641,1641,1641,0
20231023,172400,1561621862,1641,1641,1641,1641,18193
20231023,172300,1561621862,1641,1641,1641,1641,0
20231023,172200,1561621862,1641,1641,1641,1641,0
20231023,172100,1561621862,1641,1641,1641,1641,0
20231023,172000,1561621862,1641,1641,1641,1641,0
20231023,171900,1561621862,1641,1641,1641,1641,0
20231023,171800,1561621862,1641,1641,1641,1641,0
20231023,171700,1561621862,1641,1641,1641,1641,0
20231023,171600,1561621862,1641,1641,1641,1641,0
20231023,171500,1561621862,1641,1641,1641,1641,0
20231023,171400,1561621862,1641,1641,1641,1641,0
20231023,171300,1561621862,1641,1641,1641,1641,0
20231023,171200,1561621862,1641,1641,1641,1641,0
20231023,171100,1561621862,1641,1641,1641,1641,0
20231023,171000,1561621862,1641,1641,1641,1641,0
20231023,170900,1561621862,1641,1641,1641,1641,0
20231023,170800,1561621862,1641,1641,1641,1641,0
20231023,170700,1561621862,1641,1641,1641,1641,0
20231023,170600,1561621862,1641,1641,1641,1641,0
20231023,170500,1561621862,1641,1641,1641,1641,0
20231023,170400,1561621862,1641,1641,1641,1641,0
20231023,170300,1561621862,1641,1641,1641,1641,0
20231023,170200,1561621862,1641,1641,1641,1641,0
20231023,170100,1561621862,1641,1641,1641,1641,0
20231023,170000,1561621862,1641,1641,1641,1641,0
20231023,165900,1561621862,1641,1641,1641,1641,0
20231023,165800,1561621862,1641,1641,1641,1641,0
20231023,165700,1561621862,1641,1641,1641,1641,0
20231023,165600,1561621862,1641,1641,1641,1641,0
20231023,165500,1561621862,1641,1641,1641,1641,0
20231023,165400,1561621862,1641,1641,1641,1641,18193
20231023,165300,1561621862,1641,1641,1641,1641,0
20231023,165200,1561621862,1641,1641,1641,1641,0
20231023,165100,1561621862,1641,1641,1641,1641,0
20231023,165000,1561621862,1641,1641,1641,1641,0
20231023,164900,1561621862,1641,1641,1641,1641,0
20231023,164800,1561621862,1641,1641,1641,1641,0
20231023,164700,1561621862,1641,1641,1641,1641,0
20231023,164600,1561621862,1641,1641,1641,1641,0
20231023,164500,1561621862,1641,1641,1641,1641,0
20231023,164400,1561621862,1641,1641,1641,1641,0
20231023,164300,1561621862,1641,1641,1641,1641,0
20231023,164200,1561621862,1641,1641,1641,1641,0
20231023,164100,1561621862,1641,1641,1641,1641,0
20231023,164000,1561621862,1641,1641,1641,1641,0
20231023,163900,1561621862,1641,1641,1641,1641,0
20231023,163800,1561621862,1641,1641,1641,1641,0
20231023,163700,1561621862,1641,1641,1641,1641,0
20231023,163600,1561621862,1641,1641,1641,1641,0
20231023,163500,1561621862,1641,1641,1641,1641,0
20231023,163400,1561621862,1641,1641,1641,1641,0
20231023,163300,1561621862,1641,1641,1641,1641,0
20231023,163200,1561621862,1641,1641,1641,1641,0
20231023,163100,1561621862,1641,1641,1641,1641,0
20231023,163000,1561621862,1641,1641,1641,1641,0
20231023,162900,1561621862,1641,1641,1641,1641,0
20231023,162800,1561621862,1641,1641,1641,1641,0
20231023,162700,1561621862,1641,1641,1641,1641,0
20231023,162600,1561621862,1641,1641,1641,1641,0
20231023,162500,1561621862,1641,1641,1641,1641,0
20231023,162400,1561621862,1641,1641,1641,1641,18193
20231023,162300,1561621862,1641,1641,1641,1641,0
20231023,162200,1561621862,1641,1641,1641,1641,0
20231023,162100,1561621862,1641,1641,1641,1641,0
20231023,162000,1561621862,1641,1641,1641,1641,0
20231023,161900,1561621862,1641,1641,1641,1641,0
20231023,161800,1561621862,1641,1641,1641,1641,0
20231023,161700,1561621862,1641,1641,1641,1641,0
20231023,161600,1561621862,1641,1641,1641,1641,0
20231023,161500,1561621862,1641,1641,1641,1641,0
20231023,161400,1561621862,1641,1641,1641,1641,0
20231023,161300,1561621862,1641,1641,1641,1641,0
20231023,161200,1561621862,1641,1641,1641,1641,0
20231023,161100,1561621862,1641,1641,1641,1641,0
20231023,161000,1561621862,1641,1641,1641,1641,0
20231023,160900,1561621862,1641,1641,1641,1641,0
20231023,160800,1561621862,1641,1641,1641,1641,0
20231023,160700,1561621862,1641,1641,1641,1641,0
20231023,160600,1561621862,1641,1641,1641,1641,0
20231023,160500,1561621862,1641,1641,1641,1641,0
20231023,160400,1561621862,1641,1641,1641,1641,0
20231023,160300,1561621862,1641,1641,1641,1641,0
20231023,160200,1561621862,1641,1641,1641,1641,0
20231023,160100,1561621862,1641,1641,1641,1641,0
20231023,160000,1561621862,1641,1641,1641,1641,0
20231023,155900,1561621862,1641,1641,1641,1641,0
20231023,155800,1561621862,1641,1641,1641,1641,0
20231023,155700,1561621862,1641,1641,1641,1641,0
20231023,155600,1561621862,1641,1641,1641,1641,0
20231023,155500,1561621862,1641,1641,1641,1641,0
20231023,155400,1561621862,1641,1641,1641,1641,18193
20231023,155300,1561621862,1641,1641,1641,1641,0
20231023,155200,1561621862,1641,1641,1641,1641,0
20231023,155100,1561621862,1641,1641,1641,1641,0
20231023,155000,1561621862,1641,1641,1641,1641,0
20231023,154900,1561621862,1641,1641,1641,1641,0
20231023,154800,1561621862,1641,1641,1641,1641,0
20231023,154700,1561621862,1641,1641,1641,1641,0
20231023,154600,1561621862,1641,1641,1641,1641,0
20231023,154500,1561621862,1641,1641,1641,1641,0
20231023,154400,1561621862,1641,1641,1641,1641,0
20231023,154300,1561621862,1641,1641,1641,1641,0
20231023,154200,1561621862,1641,1641,1641,1641,0
20231023,154100,1561621862,1641,1641,1641,1641,0
20231023,154000,1561621862,1641,1641,1641,1641,0
20231023,153900,1561621862,1641,1641,1641,1641,0
20231023,153800,1561621862,1641,1641,1641,1641,0
20231023,153700,1561621862,1641,1641,1641,1641,0
20231023,153600,1561621862,1641,1641,1641,1641,0
20231023,153500,1561621862,1641,1641,1641,1641,0
20231023,153400,1561621862,1641,1641,1641,1641,0
20231023,153300,1561621862,1641,1641,1641,1641,0
20231023,153200,1561621862,1641,1641,1641,1641,0
20231023,153100,1561621862,1641,1641,1641,1641,0
20231023,153000,1561621862,1641,1641,1641,1641,18193
20231023,152900,1531767149,1657,1657,1657,1657,0
20231023,152800,1531767149,1657,1657,1657,1657,0
20231023,152700,1531767149,1657,1657,1657,1657,0
20231023,152600,1531767149,1657,1657,1657,1657,0
20231023,152500,1531767149,1657,1657,1657,1657,0
20231023,152400,1531767149,1657,1657,1657,1657,0
20231023,152300,1531767149,1657,1657,1657,1657,0
20231023,152200,1531767149,1657,1657,1657,1657,0
20231023,152100,1531767149,1657,1657,1657,1657,0
20231023,152000,1531767149,1657,1657,1657,1657,0
20231023,151900,1531767149,1657,1659,1660,1657,14496
20231023,151800,1507707712,1660,1635,1660,1635,1930
20231023,151700,1504545386,1639,1637,1639,1636,3784
20231023,151600,1498353358,1636,1636,1636,1636,15
20231023,151500,1498328818,1636,1635,1639,1635,190
20231023,151400,1498018069,1640,1640,1640,1634,208
20231023,151300,1497677099,1634,1631,1634,1631,258
20231023,151200,1497256298,1631,1632,1632,1630,10776
20231023,151100,1479680696,1631,1634,1635,1631,9662
20231023,151000,1463888423,1634,1637,1637,1634,9435
20231023,150900,1448459697,1638,1639,1639,1637,1773
20231023,150800,1445555591,1640,1640,1640,1640,201
20231023,150700,1445225951,1638,1642,1642,1638,15175
20231023,150600,1420368371,1642,1642,1642,1642,8
20231023,150500,1420355235,1642,1642,1642,1642,1
20231023,150400,1420353593,1642,1641,1642,1641,14
20231023,150300,1420330606,1638,1638,1638,1638,0
20231023,150200,1420330606,1638,1639,1639,1638,1257
20231023,150100,1418271074,1639,1639,1639,1639,6
20231023,150000,1418261240,1639,1639,1643,1639,822
20231023,145900,1416911942,1639,1639,1639,1639,67
20231023,145800,1416802129,1639,1639,1639,1639,0
20231023,145700,1416802129,1639,1642,1643,1638,88
20231023,145600,1416657639,1642,1641,1642,1640,215
20231023,145500,1416304957,1639,1639,1639,1639,594
20231023,145400,1415331391,1639,1638,1639,1638,7660
20231023,145300,1402784009,1639,1639,1639,1638,19426
20231023,145200,1370964063,1639,1641,1642,1639,10259
20231023,145100,1354146403,1642,1642,1642,1642,2
20231023,145000,1354143119,1643,1642,1643,1641,1832
20231023,144900,1351135866,1641,1642,1642,1641,1125
20231023,144800,1349289730,1642,1641,1643,1641,339
20231023,144700,1348732837,1644,1643,1644,1641,2047
20231023,144600,1345371922,1643,1642,1643,1642,137
20231023,144500,1345146967,1642,1642,1644,1641,3628
20231023,144400,1339191184,1642,1643,1643,1642,89
20231023,144300,1339045045,1644,1646,1646,1643,2303
20231023,144200,1335256881,1649,1649,1649,1649,101
20231023,144100,1335090332,1645,1648,1648,1645,1390
20231023,144000,1332802642,1649,1646,1650,1646,254
20231023,143900,1332383821,1646,1648,1648,1646,527
20231023,143800,1331515762,1648,1649,1649,1648,345
20231023,143700,1330946899,1650,1648,1650,1648,79
20231023,143600,1330816587,1649,1647,1649,1647,24
20231023,143500,1330777057,1647,1647,1647,1646,359
20231023,143400,1330185816,1647,1647,1647,1647,248
20231023,143300,1329777360,1646,1646,1650,1646,59
20231023,143200,1329680076,1646,1646,1646,1646,5
20231023,143100,1329671846,1646,1646,1646,1646,145
20231023,143000,1329433176,1649,1649,1649,1649,10
20231023,142900,1329416686,1649,1649,1649,1649,3
20231023,142800,1329411739,1649,1646,1649,1646,242
20231023,142700,1329012807,1648,1648,1648,1648,10
20231023,142600,1328996327,1645,1645,1645,1645,2
20231023,142500,1328993037,1646,1646,1646,1646,281
20231023,142400,1328530511,1646,1646,1646,1646,0
20231023,142300,1328530511,1646,1647,1647,1646,307
20231023,142200,1328025139,1647,1647,1647,1647,161
20231023,142100,1327759972,1647,1648,1648,1647,315
20231023,142000,1327240952,1648,1648,1648,1648,2
20231023,141900,1327237656,1648,1648,1648,1648,0
20231023,141800,1327237656,1648,1648,1648,1648,10
20231023,141700,1327221176,1647,1647,1647,1647,0
20231023,141600,1327221176,1647,1650,1650,1647,1079
20231023,141500,1325442794,1651,1651,1651,1651,100
20231023,141400,1325277694,1647,1647,1647,1647,0
20231023,141300,1325277694,1647,1650,1650,1646,152
20231023,141200,1325027052,1646,1646,1646,1646,500
20231023,141100,1324204052,1646,1647,1647,1646,97
20231023,141000,1324044344,1647,1646,1647,1646,103
20231023,140900,1323874704,1647,1646,1647,1646,612
20231023,140800,1322867342,1646,1648,1648,1646,9524
20231023,140700,1307189144,1647,1647,1647,1647,39
20231023,140600,1307124911,1647,1647,1647,1647,69
20231023,140500,1307011268,1647,1647,1647,1647,19
20231023,140400,1306979975,1647,1647,1647,1647,49
20231023,140300,1306899272,1647,1647,1647,1647,246
20231023,140200,1306494110,1647,1648,1648,1647,926
20231023,140100,1304968566,1648,1647,1648,1647,532
20231023,140000,1304091867,1648,1648,1648,1648,10
20231023,135900,1304075387,1649,1654,1654,1649,537
20231023,135800,1303189689,1655,1655,1655,1655,0
20231023,135700,1303189689,1655,1655,1655,1655,0
20231023,135600,1303189689,1655,1652,1655,1652,36
20231023,135500,1303130156,1646,1651,1651,1646,1661
20231023,135400,1300394324,1652,1652,1652,1652,90
20231023,135300,1300245644,1651,1651,1651,1651,1
20231023,135200,1300243993,1652,1651,1652,1651,101
20231023,135100,1300077240,1649,1649,1649,1649,0
20231023,135000,1300077240,1649,1649,1649,1649,100
20231023,134900,1299912340,1647,1647,1647,1647,0
20231023,134800,1299912340,1647,1647,1647,1647,5026
20231023,134700,1291634518,1646,1647,1647,1646,2287
20231023,134600,1287868710,1647,1647,1647,1647,922
20231023,134500,1286350176,1648,1650,1650,1647,1151
20231023,134400,1284454028,1650,1648,1650,1647,500
20231023,134300,1283629810,1647,1652,1652,1647,7093
20231023,134200,1271929540,1653,1653,1653,1653,19
20231023,134100,1271898133,1653,1654,1654,1653,211
20231023,134000,1271549160,1654,1654,1654,1654,3
20231023,133900,1271544198,1655,1656,1656,1654,244
20231023,133800,1271140419,1657,1659,1659,1657,64
20231023,133700,1271034357,1660,1660,1660,1660,7158
20231023,133600,1259152077,1661,1661,1661,1660,1107
20231023,133500,1257314033,1660,1660,1660,1660,0
20231023,133400,1257314033,1660,1660,1660,1660,0
20231023,133300,1257314033,1660,1660,1660,1660,0
20231023,133200,1257314033,1660,1660,1660,1660,0
20231023,133100,1257314033,1660,1660,1660,1660,500
20231023,133000,1256484033,1660,1660,1660,1660,250
20231023,132900,1256069033,1660,1660,1660,1660,850
20231023,132800,1254658033,1661,1662,1662,1661,137
20231023,132700,1254430475,1661,1661,1661,1661,511
20231023,132600,1253581704,1662,1662,1662,1662,100
20231023,132500,1253415504,1662,1662,1662,1662,60
20231023,132400,1253315784,1661,1661,1661,1661,194
20231023,132300,1252993550,1660,1660,1660,1660,944
20231023,132200,1251426510,1660,1660,1660,1660,4
20231023,132100,1251419870,1660,1660,1660,1660,0
20231023,132000,1251419870,1660,1661,1661,1660,2422
20231023,131900,1247399348,1660,1661,1661,1660,636
20231023,131800,1246343535,1660,1660,1660,1660,9
20231023,131700,1246328595,1660,1660,1660,1660,2
20231023,131600,1246325275,1656,1656,1656,1656,0
20231023,131500,1246325275,1656,1656,1656,1656,1
20231023,131400,1246323619,1656,1656,1656,1656,100
20231023,131300,1246158019,1656,1656,1656,1656,399
20231023,131200,1245497275,1661,1656,1661,1656,201
20231023,131100,1245164414,1656,1656,1656,1656,300
20231023,131000,1244667614,1657,1657,1657,1657,702
20231023,130900,1243504400,1655,1655,1655,1655,361
20231023,130800,1242906945,1655,1655,1655,1655,1
20231023,130700,1242905290,1655,1655,1655,1655,0
20231023,130600,1242905290,1655,1660,1660,1655,499
20231023,130500,1242077730,1658,1659,1660,1658,214
20231023,130400,1241722697,1658,1653,1658,1653,2433
20231023,130300,1237694827,1653,1653,1653,1653,2
20231023,130200,1237691521,1650,1650,1650,1650,3
20231023,130100,1237686571,1649,1649,1649,1649,116
20231023,130000,1237495287,1649,1649,1649,1649,0
20231023,125900,1237495287,1649,1649,1649,1649,0
20231023,125800,1237495287,1649,1651,1651,1649,5427
20231023,125700,1228538156,1654,1654,1654,1654,81
20231023,125600,1228404182,1652,1653,1654,1652,1197
20231023,125500,1226426621,1653,1654,1654,1653,336
20231023,125400,1225871206,1655,1653,1655,1653,302
20231023,125300,1225371996,1653,1655,1655,1653,500
20231023,125200,1224544896,1653,1655,1655,1653,102
20231023,125100,1224376286,1655,1655,1655,1655,187
20231023,125000,1224066801,1655,1655,1655,1655,0
20231023,124900,1224066801,1655,1655,1655,1655,1
20231023,124800,1224065146,1654,1654,1654,1654,300
20231023,124700,1223568946,1651,1651,1651,1651,1126
20231023,124600,1221709920,1651,1651,1651,1651,607
20231023,124500,1220707763,1651,1652,1652,1651,200
20231023,124400,1220377463,1651,1653,1653,1651,900
20231023,124300,1218891148,1653,1656,1656,1653,50
20231023,124200,1218808378,1656,1656,1656,1656,2
20231023,124100,1218805066,1658,1658,1658,1658,20
20231023,124000,1218771906,1651,1651,1651,1651,16
20231023,123900,1218745490,1651,1653,1653,1651,90
20231023,123800,1218596898,1651,1651,1651,1651,0
20231023,123700,1218596898,1651,1651,1651,1651,0
20231023,123600,1218596898,1651,1651,1651,1651,0
20231023,123500,1218596898,1651,1651,1651,1651,2
20231023,123400,1218593596,1651,1653,1653,1650,6888
20231023,123300,1207217137,1653,1656,1656,1653,12
20231023,123200,1207197290,1657,1657,1657,1657,1
20231023,123100,1207195633,1660,1660,1660,1660,0
20231023,123000,1207195633,1660,1660,1660,1660,103
20231023,122900,1207024653,1660,1661,1661,1660,200
20231023,122800,1206692553,1661,1661,1661,1661,35
20231023,122700,1206634418,1661,1661,1661,1661,92
20231023,122600,1206481606,1654,1654,1654,1654,935
20231023,122500,1204935116,1654,1654,1654,1654,1
20231023,122400,1204933462,1654,1654,1654,1654,0
20231023,122300,1204933462,1654,1654,1654,1654,0
20231023,122200,1204933462,1654,1654,1654,1654,48
20231023,122100,1204854070,1653,1656,1656,1653,1570
20231023,122000,1202255353,1656,1656,1656,1656,0
20231023,121900,1202255353,1656,1657,1657,1656,311
20231023,121800,1201740327,1656,1656,1656,1656,0
20231023,121700,1201740327,1656,1656,1656,1656,0
20231023,121600,1201740327,1656,1656,1656,1656,0
20231023,121500,1201740327,1656,1656,1656,1656,0
20231023,121400,1201740327,1656,1656,1656,1656,0
20231023,121300,1201740327,1656,1656,1656,1656,0
20231023,121200,1201740327,1656,1656,1656,1656,0
20231023,121100,1201740327,1656,1656,1656,1656,228
20231023,121000,1201362759,1656,1656,1656,1656,176
20231023,120900,1201071303,1653,1657,1657,1653,357
20231023,120800,1200480464,1656,1656,1656,1656,50
20231023,120700,1200397664,1656,1656,1656,1656,24
20231023,120600,1200357920,1657,1657,1657,1657,10
20231023,120500,1200341350,1651,1651,1651,1651,1480
20231023,120400,1197897870,1651,1651,1651,1651,493
20231023,120300,1197083927,1650,1660,1660,1650,4384
20231023,120200,1189817335,1660,1662,1662,1660,349
20231023,120100,1189237881,1662,1662,1662,1662,149
20231023,120000,1188990243,1662,1666,1666,1660,1571
20231023,115900,1186379513,1666,1664,1666,1664,12
20231023,115800,1186359541,1663,1663,1663,1663,0
20231023,115700,1186359541,1663,1663,1663,1663,618
20231023,115600,1185331807,1663,1666,1666,1663,14
20231023,115500,1185308495,1666,1663,1666,1663,29
20231023,115400,1185260209,1663,1663,1663,1663,50
20231023,115300,1185177059,1663,1663,1663,1663,614
20231023,115200,1184155977,1663,1663,1663,1663,100
20231023,115100,1183989677,1663,1663,1670,1663,382
20231023,115000,1183354278,1663,1663,1663,1663,901
20231023,114900,1181855915,1662,1662,1662,1662,0
20231023,114800,1181855915,1662,1666,1667,1662,2431
20231023,114700,1177812119,1666,1666,1666,1666,4
20231023,114600,1177805455,1674,1676,1676,1664,660
20231023,114500,1176700898,1676,1677,1677,1675,6702
20231023,114400,1165472547,1675,1669,1675,1664,2041
20231023,114300,1162063991,1670,1659,1670,1659,619
20231023,114200,1161030802,1670,1670,1673,1669,4675
20231023,114100,1153224028,1674,1652,1674,1652,19325
20231023,114000,1121125950,1652,1652,1652,1652,2
20231023,113900,1121122646,1651,1651,1651,1651,1443
20231023,113800,1118740253,1651,1651,1651,1651,100
20231023,113700,1118575153,1655,1655,1655,1655,0
20231023,113600,1118575153,1655,1655,1655,1655,300
20231023,113500,1118078653,1655,1655,1655,1655,21
20231023,113400,1118043898,1655,1655,1655,1655,3000
20231023,113300,1113078898,1656,1656,1656,1656,0
20231023,113200,1113078898,1656,1650,1656,1650,99
20231023,113100,1112915488,1656,1650,1657,1650,1002
20231023,113000,1111255556,1650,1648,1650,1648,267
20231023,112900,1110815538,1650,1650,1650,1650,10
20231023,112800,1110799038,1655,1655,1655,1655,0
20231023,112700,1110799038,1655,1655,1655,1655,0
20231023,112600,1110799038,1655,1655,1655,1655,2274
20231023,112500,1107035568,1655,1655,1655,1655,1
20231023,112400,1107033913,1652,1652,1652,1652,0
20231023,112300,1107033913,1652,1652,1652,1652,0
20231023,112200,1107033913,1652,1654,1655,1652,255
20231023,112100,1106611938,1655,1654,1655,1647,126
20231023,112000,1106404023,1655,1649,1655,1649,144
20231023,111900,1106166274,1653,1645,1653,1644,1372
20231023,111800,1103906885,1644,1644,1644,1644,0
20231023,111700,1103906885,1644,1644,1644,1644,0
20231023,111600,1103906885,1644,1644,1644,1644,0
20231023,111500,1103906885,1644,1645,1645,1644,2401
20231023,111400,1099957241,1645,1650,1650,1645,2971
20231023,111300,1095063302,1650,1650,1650,1650,4
20231023,111200,1095056702,1650,1648,1650,1646,351
20231023,111100,1094478316,1645,1647,1647,1645,1158
20231023,111000,1092571417,1647,1645,1647,1645,2
20231023,110900,1092568125,1645,1645,1645,1645,80
20231023,110800,1092436525,1645,1645,1645,1645,0
20231023,110700,1092436525,1645,1645,1645,1645,0
20231023,110600,1092436525,1645,1645,1647,1645,14
20231023,110500,1092413487,1648,1645,1648,1645,38
20231023,110400,1092350959,1645,1647,1647,1645,908
20231023,110300,1090857222,1647,1648,1648,1647,160
20231023,110200,1090593651,1649,1649,1649,1649,1
20231023,110100,1090592002,1650,1650,1650,1650,0
20231023,110000,1090592002,1650,1641,1650,1641,4010
20231023,105900,1083975592,1640,1640,1640,1640,0
20231023,105800,1083975592,1640,1654,1655,1640,19970
20231023,105700,1051197505,1655,1645,1655,1641,5994
20231023,105600,1041319889,1644,1646,1646,1641,5102
20231023,105500,1032940591,1648,1648,1648,1648,136
20231023,105400,1032716463,1650,1650,1650,1650,915
20231023,105300,1031206713,1650,1650,1650,1650,19
20231023,105200,1031175363,1650,1651,1651,1650,735
20231023,105100,1029962523,1655,1651,1655,1650,90
20231023,105000,1029813922,1652,1652,1652,1650,2366
20231023,104900,1025905736,1655,1655,1655,1655,1
20231023,104800,1025904081,1655,1655,1655,1655,10
20231023,104700,1025887531,1656,1651,1656,1651,1415
20231023,104600,1023549911,1651,1651,1651,1651,1901
20231023,104500,1020411360,1655,1649,1655,1648,237
20231023,104400,1020020536,1650,1651,1651,1650,1932
20231023,104300,1016831061,1651,1650,1656,1648,1836
20231023,104200,1013804635,1648,1648,1648,1648,3581
20231023,104100,1007903147,1640,1641,1641,1640,800
20231023,104000,1006590731,1640,1645,1645,1640,3015
20231023,103900,1001643350,1644,1644,1644,1644,100
20231023,103800,1001478950,1643,1643,1643,1643,221
20231023,103700,1001115847,1648,1648,1648,1648,2993
20231023,103600,996183383,1640,1648,1648,1640,1268
20231023,103500,994102323,1648,1645,1648,1642,2430
20231023,103400,990103113,1648,1650,1650,1648,220
20231023,103300,989740437,1650,1650,1650,1650,79
20231023,103200,989610087,1650,1651,1651,1650,1419
20231023,103100,987268570,1656,1656,1656,1656,0
20231023,103000,987268570,1656,1651,1656,1651,281
20231023,102900,986804614,1650,1650,1650,1650,2
20231023,102800,986801314,1655,1655,1655,1655,0
20231023,102700,986801314,1655,1654,1657,1654,1832
20231023,102600,983768471,1654,1641,1654,1641,833
20231023,102500,982401181,1652,1648,1652,1641,11581
20231023,102400,963384317,1652,1648,1652,1642,10050
20231023,102300,946879946,1647,1648,1653,1647,727
20231023,102200,945682003,1647,1647,1647,1647,1
20231023,102100,945680356,1647,1641,1647,1638,1745
20231023,102000,942819419,1640,1644,1644,1640,546
20231023,101900,941923480,1640,1640,1640,1640,5581
20231023,101800,932770640,1638,1638,1638,1638,3787
20231023,101700,926567534,1639,1650,1650,1639,12714
20231023,101600,905706436,1644,1650,1650,1644,1890
20231023,101500,902599252,1650,1652,1652,1650,27
20231023,101400,902554697,1649,1649,1650,1643,190
20231023,101300,902241789,1649,1643,1649,1641,715
20231023,101200,901066240,1649,1650,1650,1641,8297
20231023,101100,887436217,1650,1642,1650,1642,267
20231023,101000,886997779,1649,1649,1649,1649,3528
20231023,100900,881180107,1642,1643,1643,1641,532
20231023,100800,880306595,1643,1641,1644,1641,1704
20231023,100700,877509338,1642,1645,1645,1640,5193
20231023,100600,868988579,1645,1648,1648,1641,6211
20231023,100500,858780799,1648,1650,1650,1648,705
20231023,100400,857618066,1650,1650,1650,1647,21425
20231023,100300,822275406,1650,1655,1655,1650,6527
20231023,100200,811490605,1657,1658,1658,1657,15
20231023,100100,811465740,1654,1653,1654,1651,12973
20231023,100000,790036218,1653,1652,1653,1651,3488
20231023,095900,784273512,1653,1654,1654,1653,2867
20231023,095800,779533054,1654,1655,1658,1653,13548
20231023,095700,757136197,1654,1655,1655,1653,9676
20231023,095600,741139004,1659,1659,1660,1654,8313
20231023,095500,727375612,1659,1661,1661,1659,452
20231023,095400,726625109,1661,1660,1661,1660,214
20231023,095300,726269866,1661,1661,1661,1660,249
20231023,095200,725856367,1661,1662,1662,1660,693
20231023,095100,724705401,1662,1662,1662,1661,2857
20231023,095000,719957134,1662,1662,1663,1662,1002
20231023,094900,718291695,1661,1662,1662,1661,902
20231023,094800,716793460,1661,1661,1661,1660,2247
20231023,094700,713061326,1661,1664,1664,1660,5744
20231023,094600,703520429,1664,1664,1665,1664,10964
20231023,094500,685276013,1662,1670,1670,1662,12743
20231023,094400,664027655,1671,1677,1677,1670,1749
20231023,094300,661106118,1677,1671,1677,1671,502
20231023,094200,660264276,1677,1670,1677,1669,1516
20231023,094100,657730503,1669,1675,1675,1669,10322
20231023,094000,640488380,1670,1675,1675,1670,2014
20231023,093900,637121548,1677,1670,1677,1670,3041
20231023,093800,632029514,1675,1670,1675,1670,862
20231023,093700,630589959,1670,1672,1672,1669,1657
20231023,093600,627823386,1671,1672,1675,1670,14270
20231023,093500,603979406,1672,1673,1674,1672,1688
20231023,093400,601155769,1673,1677,1677,1673,2232
20231023,093300,597420971,1678,1678,1678,1678,0
20231023,093200,597420971,1678,1674,1678,1673,16552
20231023,093100,569695708,1675,1676,1678,1675,2773
20231023,093000,565050513,1675,1679,1679,1675,8499
20231023,092900,550806322,1680,1677,1683,1677,3474
20231023,092800,544966801,1677,1677,1679,1677,322
20231023,092700,544426580,1677,1677,1678,1676,3618
20231023,092600,538360783,1676,1679,1679,1676,5696
20231023,092500,528808179,1678,1679,1683,1678,1195
20231023,092400,526801413,1678,1688,1688,1675,1953
20231023,092300,523520225,1686,1696,1697,1686,4543
20231023,092200,515827972,1696,1704,1704,1696,1880
20231023,092100,512633326,1704,1704,1711,1700,6492
20231023,092000,501563300,1704,1686,1713,1682,1855
20231023,091900,498410538,1686,1676,1686,1675,9821
20231023,091800,481935192,1677,1685,1685,1677,2645
20231023,091700,477481784,1686,1691,1700,1685,6142
20231023,091600,467104620,1691,1700,1700,1690,4376
20231023,091500,459692126,1700,1690,1700,1684,6987
20231023,091400,447867588,1691,1700,1719,1691,9493
20231023,091300,431730670,1700,1710,1711,1699,6465
20231023,091200,420730184,1703,1706,1722,1703,8150
20231023,091100,406778010,1706,1717,1721,1703,19359
20231023,091000,373618115,1717,1690,1723,1685,21879
20231023,090900,336229643,1685,1681,1690,1672,20659
20231023,090800,301489428,1681,1682,1682,1672,10062
20231023,090700,284591496,1682,1664,1682,1660,5853
20231023,090600,274774200,1664,1659,1665,1653,9679
20231023,090500,258726349,1665,1684,1684,1659,12910
20231023,090400,237166708,1685,1684,1687,1671,7045
20231023,090300,225352275,1692,1689,1693,1677,3025
20231023,090200,220255700,1677,1675,1687,1666,17605
20231023,090100,190753007,1666,1663,1683,1658,27310
20231023,090000,145127260,1662,1694,1694,1653,86623