KissMeData/084680/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193800,130732181,1210,1210,1210,1210,3381
20231024,193700,130732181,1210,1210,1210,1210,0
20231024,193600,130732181,1210,1210,1210,1210,0
20231024,193500,130732181,1210,1210,1210,1210,0
20231024,193400,130732181,1210,1210,1210,1210,0
20231024,193300,130732181,1210,1210,1210,1210,0
20231024,193200,130732181,1210,1210,1210,1210,0
20231024,193100,130732181,1210,1210,1210,1210,0
20231024,193000,130732181,1210,1210,1210,1210,0
20231024,192900,130732181,1210,1210,1210,1210,0
20231024,192800,130732181,1210,1210,1210,1210,0
20231024,192700,130732181,1210,1210,1210,1210,0
20231024,192600,130732181,1210,1210,1210,1210,0
20231024,192500,130732181,1210,1210,1210,1210,0
20231024,192400,130732181,1210,1210,1210,1210,0
20231024,192300,130732181,1210,1210,1210,1210,0
20231024,192200,130732181,1210,1210,1210,1210,0
20231024,192100,130732181,1210,1210,1210,1210,0
20231024,192000,130732181,1210,1210,1210,1210,0
20231024,191900,130732181,1210,1210,1210,1210,0
20231024,191800,130732181,1210,1210,1210,1210,0
20231024,191700,130732181,1210,1210,1210,1210,0
20231024,191600,130732181,1210,1210,1210,1210,0
20231024,191500,130732181,1210,1210,1210,1210,0
20231024,191400,130732181,1210,1210,1210,1210,0
20231024,191300,130732181,1210,1210,1210,1210,0
20231024,191200,130732181,1210,1210,1210,1210,0
20231024,191100,130732181,1210,1210,1210,1210,0
20231024,191000,130732181,1210,1210,1210,1210,0
20231024,190900,130732181,1210,1210,1210,1210,0
20231024,190800,130732181,1210,1210,1210,1210,3381
20231024,190700,130732181,1210,1210,1210,1210,0
20231024,190600,130732181,1210,1210,1210,1210,0
20231024,190500,130732181,1210,1210,1210,1210,0
20231024,190400,130732181,1210,1210,1210,1210,0
20231024,190300,130732181,1210,1210,1210,1210,0
20231024,190200,130732181,1210,1210,1210,1210,0
20231024,190100,130732181,1210,1210,1210,1210,0
20231024,190000,130732181,1210,1210,1210,1210,0
20231024,185900,130732181,1210,1210,1210,1210,0
20231024,185800,130732181,1210,1210,1210,1210,0
20231024,185700,130732181,1210,1210,1210,1210,0
20231024,185600,130732181,1210,1210,1210,1210,0
20231024,185500,130732181,1210,1210,1210,1210,0
20231024,185400,130732181,1210,1210,1210,1210,0
20231024,185300,130732181,1210,1210,1210,1210,0
20231024,185200,130732181,1210,1210,1210,1210,0
20231024,185100,130732181,1210,1210,1210,1210,0
20231024,185000,130732181,1210,1210,1210,1210,0
20231024,184900,130732181,1210,1210,1210,1210,0
20231024,184800,130732181,1210,1210,1210,1210,0
20231024,184700,130732181,1210,1210,1210,1210,0
20231024,184600,130732181,1210,1210,1210,1210,0
20231024,184500,130732181,1210,1210,1210,1210,0
20231024,184400,130732181,1210,1210,1210,1210,0
20231024,184300,130732181,1210,1210,1210,1210,0
20231024,184200,130732181,1210,1210,1210,1210,0
20231024,184100,130732181,1210,1210,1210,1210,0
20231024,184000,130732181,1210,1210,1210,1210,0
20231024,183900,130732181,1210,1210,1210,1210,0
20231024,183800,130732181,1210,1210,1210,1210,3381
20231024,183700,130732181,1210,1210,1210,1210,0
20231024,183600,130732181,1210,1210,1210,1210,0
20231024,183500,130732181,1210,1210,1210,1210,0
20231024,183400,130732181,1210,1210,1210,1210,0
20231024,183300,130732181,1210,1210,1210,1210,0
20231024,183200,130732181,1210,1210,1210,1210,0
20231024,183100,130732181,1210,1210,1210,1210,0
20231024,183000,130732181,1210,1210,1210,1210,0
20231024,182900,130732181,1210,1210,1210,1210,0
20231024,182800,130732181,1210,1210,1210,1210,0
20231024,182700,130732181,1210,1210,1210,1210,0
20231024,182600,130732181,1210,1210,1210,1210,0
20231024,182500,130732181,1210,1210,1210,1210,0
20231024,182400,130732181,1210,1210,1210,1210,0
20231024,182300,130732181,1210,1210,1210,1210,0
20231024,182200,130732181,1210,1210,1210,1210,0
20231024,182100,130732181,1210,1210,1210,1210,0
20231024,182000,130732181,1210,1210,1210,1210,0
20231024,181900,130732181,1210,1210,1210,1210,0
20231024,181800,130732181,1210,1210,1210,1210,0
20231024,181700,130732181,1210,1210,1210,1210,0
20231024,181600,130732181,1210,1210,1210,1210,0
20231024,181500,130732181,1210,1210,1210,1210,0
20231024,181400,130732181,1210,1210,1210,1210,0
20231024,181300,130732181,1210,1210,1210,1210,0
20231024,181200,130732181,1210,1210,1210,1210,0
20231024,181100,130732181,1210,1210,1210,1210,0
20231024,181000,130732181,1210,1210,1210,1210,0
20231024,180900,130732181,1210,1210,1210,1210,0
20231024,180800,130732181,1210,1210,1210,1210,3381
20231024,180700,130732181,1210,1210,1210,1210,0
20231024,180600,130732181,1210,1210,1210,1210,0
20231024,180500,130732181,1210,1210,1210,1210,0
20231024,180400,130732181,1210,1210,1210,1210,0
20231024,180300,130732181,1210,1210,1210,1210,0
20231024,180200,130732181,1210,1210,1210,1210,0
20231024,180100,130732181,1210,1210,1210,1210,0
20231024,180000,130732181,1210,1210,1210,1210,0
20231024,175900,130732181,1210,1210,1210,1210,0
20231024,175800,130732181,1210,1210,1210,1210,0
20231024,175700,130732181,1210,1210,1210,1210,0
20231024,175600,130732181,1210,1210,1210,1210,0
20231024,175500,130732181,1210,1210,1210,1210,0
20231024,175400,130732181,1210,1210,1210,1210,0
20231024,175300,130732181,1210,1210,1210,1210,0
20231024,175200,130732181,1210,1210,1210,1210,0
20231024,175100,130732181,1210,1210,1210,1210,0
20231024,175000,130732181,1210,1210,1210,1210,0
20231024,174900,130732181,1210,1210,1210,1210,0
20231024,174800,130732181,1210,1210,1210,1210,0
20231024,174700,130732181,1210,1210,1210,1210,0
20231024,174600,130732181,1210,1210,1210,1210,0
20231024,174500,130732181,1210,1210,1210,1210,0
20231024,174400,130732181,1210,1210,1210,1210,0
20231024,174300,130732181,1210,1210,1210,1210,0
20231024,174200,130732181,1210,1210,1210,1210,0
20231024,174100,130732181,1210,1210,1210,1210,0
20231024,174000,130732181,1210,1210,1210,1210,0
20231024,173900,130732181,1210,1210,1210,1210,0
20231024,173800,130732181,1210,1210,1210,1210,3381
20231024,173700,130732181,1210,1210,1210,1210,0
20231024,173600,130732181,1210,1210,1210,1210,0
20231024,173500,130732181,1210,1210,1210,1210,0
20231024,173400,130732181,1210,1210,1210,1210,0
20231024,173300,130732181,1210,1210,1210,1210,0
20231024,173200,130732181,1210,1210,1210,1210,0
20231024,173100,130732181,1210,1210,1210,1210,0
20231024,173000,130732181,1210,1210,1210,1210,0
20231024,172900,130732181,1210,1210,1210,1210,0
20231024,172800,130732181,1210,1210,1210,1210,0
20231024,172700,130732181,1210,1210,1210,1210,0
20231024,172600,130732181,1210,1210,1210,1210,0
20231024,172500,130732181,1210,1210,1210,1210,0
20231024,172400,130732181,1210,1210,1210,1210,0
20231024,172300,130732181,1210,1210,1210,1210,0
20231024,172200,130732181,1210,1210,1210,1210,0
20231024,172100,130732181,1210,1210,1210,1210,0
20231024,172000,130732181,1210,1210,1210,1210,0
20231024,171900,130732181,1210,1210,1210,1210,0
20231024,171800,130732181,1210,1210,1210,1210,0
20231024,171700,130732181,1210,1210,1210,1210,0
20231024,171600,130732181,1210,1210,1210,1210,0
20231024,171500,130732181,1210,1210,1210,1210,0
20231024,171400,130732181,1210,1210,1210,1210,0
20231024,171300,130732181,1210,1210,1210,1210,0
20231024,171200,130732181,1210,1210,1210,1210,0
20231024,171100,130732181,1210,1210,1210,1210,0
20231024,171000,130732181,1210,1210,1210,1210,0
20231024,170900,130732181,1210,1210,1210,1210,0
20231024,170800,130732181,1210,1210,1210,1210,3381
20231024,170700,130732181,1210,1210,1210,1210,0
20231024,170600,130732181,1210,1210,1210,1210,0
20231024,170500,130732181,1210,1210,1210,1210,0
20231024,170400,130732181,1210,1210,1210,1210,0
20231024,170300,130732181,1210,1210,1210,1210,0
20231024,170200,130732181,1210,1210,1210,1210,0
20231024,170100,130732181,1210,1210,1210,1210,0
20231024,170000,130732181,1210,1210,1210,1210,0
20231024,165900,130732181,1210,1210,1210,1210,0
20231024,165800,130732181,1210,1210,1210,1210,0
20231024,165700,130732181,1210,1210,1210,1210,0
20231024,165600,130732181,1210,1210,1210,1210,0
20231024,165500,130732181,1210,1210,1210,1210,0
20231024,165400,130732181,1210,1210,1210,1210,0
20231024,165300,130732181,1210,1210,1210,1210,0
20231024,165200,130732181,1210,1210,1210,1210,0
20231024,165100,130732181,1210,1210,1210,1210,0
20231024,165000,130732181,1210,1210,1210,1210,0
20231024,164900,130732181,1210,1210,1210,1210,0
20231024,164800,130732181,1210,1210,1210,1210,0
20231024,164700,130732181,1210,1210,1210,1210,0
20231024,164600,130732181,1210,1210,1210,1210,0
20231024,164500,130732181,1210,1210,1210,1210,0
20231024,164400,130732181,1210,1210,1210,1210,0
20231024,164300,130732181,1210,1210,1210,1210,0
20231024,164200,130732181,1210,1210,1210,1210,0
20231024,164100,130732181,1210,1210,1210,1210,0
20231024,164000,130732181,1210,1210,1210,1210,0
20231024,163900,130732181,1210,1210,1210,1210,0
20231024,163800,130732181,1210,1210,1210,1210,3381
20231024,163700,130732181,1210,1210,1210,1210,0
20231024,163600,130732181,1210,1210,1210,1210,0
20231024,163500,130732181,1210,1210,1210,1210,0
20231024,163400,130732181,1210,1210,1210,1210,0
20231024,163300,130732181,1210,1210,1210,1210,0
20231024,163200,130732181,1210,1210,1210,1210,0
20231024,163100,130732181,1210,1210,1210,1210,0
20231024,163000,130732181,1210,1210,1210,1210,0
20231024,162900,130732181,1210,1210,1210,1210,0
20231024,162800,130732181,1210,1210,1210,1210,0
20231024,162700,130732181,1210,1210,1210,1210,0
20231024,162600,130732181,1210,1210,1210,1210,0
20231024,162500,130732181,1210,1210,1210,1210,0
20231024,162400,130732181,1210,1210,1210,1210,0
20231024,162300,130732181,1210,1210,1210,1210,0
20231024,162200,130732181,1210,1210,1210,1210,0
20231024,162100,130732181,1210,1210,1210,1210,0
20231024,162000,130732181,1210,1210,1210,1210,0
20231024,161900,130732181,1210,1210,1210,1210,0
20231024,161800,130732181,1210,1210,1210,1210,0
20231024,161700,130732181,1210,1210,1210,1210,0
20231024,161600,130732181,1210,1210,1210,1210,0
20231024,161500,130732181,1210,1210,1210,1210,0
20231024,161400,130732181,1210,1210,1210,1210,0
20231024,161300,130732181,1210,1210,1210,1210,0
20231024,161200,130732181,1210,1210,1210,1210,0
20231024,161100,130732181,1210,1210,1210,1210,0
20231024,161000,130732181,1210,1210,1210,1210,0
20231024,160900,130732181,1210,1210,1210,1210,0
20231024,160800,130732181,1210,1210,1210,1210,3381
20231024,160700,130732181,1210,1210,1210,1210,0
20231024,160600,130732181,1210,1210,1210,1210,0
20231024,160500,130732181,1210,1210,1210,1210,0
20231024,160400,130732181,1210,1210,1210,1210,0
20231024,160300,130732181,1210,1210,1210,1210,0
20231024,160200,130732181,1210,1210,1210,1210,0
20231024,160100,130732181,1210,1210,1210,1210,0
20231024,160000,130732181,1210,1210,1210,1210,0
20231024,155900,130732181,1210,1210,1210,1210,0
20231024,155800,130732181,1210,1210,1210,1210,0
20231024,155700,130732181,1210,1210,1210,1210,0
20231024,155600,130732181,1210,1210,1210,1210,0
20231024,155500,130732181,1210,1210,1210,1210,0
20231024,155400,130732181,1210,1210,1210,1210,0
20231024,155300,130732181,1210,1210,1210,1210,0
20231024,155200,130732181,1210,1210,1210,1210,0
20231024,155100,130732181,1210,1210,1210,1210,0
20231024,155000,130732181,1210,1210,1210,1210,0
20231024,154900,130732181,1210,1210,1210,1210,0
20231024,154800,130732181,1210,1210,1210,1210,0
20231024,154700,130732181,1210,1210,1210,1210,0
20231024,154600,130732181,1210,1210,1210,1210,0
20231024,154500,130732181,1210,1210,1210,1210,0
20231024,154400,130732181,1210,1210,1210,1210,0
20231024,154300,130732181,1210,1210,1210,1210,0
20231024,154200,130732181,1210,1210,1210,1210,0
20231024,154100,130732181,1210,1210,1210,1210,0
20231024,154000,130732181,1210,1210,1210,1210,0
20231024,153900,130732181,1210,1210,1210,1210,0
20231024,153800,130732181,1210,1210,1210,1210,3381
20231024,153700,130732181,1210,1210,1210,1210,0
20231024,153600,130732181,1210,1210,1210,1210,0
20231024,153500,130732181,1210,1210,1210,1210,0
20231024,153400,130732181,1210,1210,1210,1210,0
20231024,153300,130732181,1210,1210,1210,1210,0
20231024,153200,130732181,1210,1210,1210,1210,0
20231024,153100,130732181,1210,1210,1210,1210,0
20231024,153000,130732181,1210,1210,1210,1210,3381
20231024,152900,126641171,1211,1211,1211,1211,0
20231024,152800,126641171,1211,1211,1211,1211,0
20231024,152700,126641171,1211,1211,1211,1211,0
20231024,152600,126641171,1211,1211,1211,1211,0
20231024,152500,126641171,1211,1211,1211,1211,0
20231024,152400,126641171,1211,1211,1211,1211,0
20231024,152300,126641171,1211,1211,1211,1211,0
20231024,152200,126641171,1211,1211,1211,1211,0
20231024,152100,126641171,1211,1211,1211,1211,0
20231024,152000,126641171,1211,1211,1211,1211,0
20231024,151900,126641171,1211,1211,1211,1211,479
20231024,151800,126061102,1211,1211,1211,1211,0
20231024,151700,126061102,1211,1211,1211,1211,0
20231024,151600,126061102,1211,1212,1212,1211,173
20231024,151500,125851432,1212,1212,1212,1212,500
20231024,151400,125245432,1213,1213,1213,1213,0
20231024,151300,125245432,1213,1213,1213,1213,1
20231024,151200,125244219,1214,1213,1214,1213,36
20231024,151100,125200550,1212,1212,1212,1212,0
20231024,151000,125200550,1212,1212,1212,1212,84
20231024,150900,125098742,1213,1213,1213,1213,0
20231024,150800,125098742,1213,1213,1213,1213,49
20231024,150700,125039305,1213,1213,1213,1213,0
20231024,150600,125039305,1213,1212,1213,1212,122
20231024,150500,124891387,1212,1213,1213,1212,112
20231024,150400,124755547,1213,1212,1213,1212,88
20231024,150300,124648887,1212,1212,1212,1212,0
20231024,150200,124648887,1212,1212,1212,1212,0
20231024,150100,124648887,1212,1212,1212,1212,210
20231024,150000,124394367,1211,1211,1211,1211,84
20231024,145900,124292643,1211,1211,1211,1211,0
20231024,145800,124292643,1211,1211,1211,1211,84
20231024,145700,124190919,1212,1212,1212,1212,500
20231024,145600,123584919,1212,1212,1212,1212,732
20231024,145500,122697735,1212,1213,1213,1212,184
20231024,145400,122474627,1213,1213,1213,1213,65
20231024,145300,122395782,1213,1213,1214,1213,2246
20231024,145200,119669464,1213,1213,1213,1213,0
20231024,145100,119669464,1213,1212,1213,1212,834
20231024,145000,118657871,1212,1212,1212,1212,35
20231024,144900,118615451,1212,1212,1212,1212,18
20231024,144800,118593635,1211,1211,1211,1211,84
20231024,144700,118491911,1211,1211,1211,1211,0
20231024,144600,118491911,1211,1211,1211,1211,0
20231024,144500,118491911,1211,1211,1211,1211,84
20231024,144400,118390187,1211,1211,1211,1211,0
20231024,144300,118390187,1211,1212,1212,1211,86
20231024,144200,118286039,1212,1212,1212,1212,30
20231024,144100,118249679,1212,1212,1212,1212,0
20231024,144000,118249679,1212,1212,1212,1212,84
20231024,143900,118147871,1213,1213,1213,1213,100
20231024,143800,118026571,1212,1212,1212,1212,84
20231024,143700,117924763,1213,1213,1213,1213,232
20231024,143600,117643347,1212,1211,1212,1211,689
20231024,143500,116808305,1210,1210,1210,1210,84
20231024,143400,116706665,1211,1211,1211,1211,0
20231024,143300,116706665,1211,1211,1211,1211,58
20231024,143200,116636427,1211,1211,1211,1211,150
20231024,143100,116454777,1211,1211,1211,1211,0
20231024,143000,116454777,1211,1211,1211,1211,85
20231024,142900,116351842,1212,1212,1212,1212,0
20231024,142800,116351842,1212,1211,1212,1211,398
20231024,142700,115869863,1211,1212,1212,1211,1799
20231024,142600,113689626,1211,1211,1211,1211,0
20231024,142500,113689626,1211,1211,1211,1211,168
20231024,142400,113486178,1212,1212,1212,1212,0
20231024,142300,113486178,1212,1212,1212,1212,0
20231024,142200,113486178,1212,1212,1212,1212,0
20231024,142100,113486178,1212,1212,1212,1212,61
20231024,142000,113412246,1213,1210,1213,1210,600
20231024,141900,112685491,1210,1209,1210,1209,330
20231024,141800,112286270,1208,1208,1208,1208,0
20231024,141700,112286270,1208,1208,1208,1208,264
20231024,141600,111967358,1209,1209,1209,1209,2
20231024,141500,111964940,1208,1208,1208,1208,84
20231024,141400,111863468,1209,1209,1209,1209,12
20231024,141300,111848960,1209,1209,1209,1209,0
20231024,141200,111848960,1209,1209,1209,1209,84
20231024,141100,111747404,1208,1208,1208,1208,0
20231024,141000,111747404,1208,1208,1208,1208,84
20231024,140900,111645932,1208,1208,1208,1208,0
20231024,140800,111645932,1208,1208,1208,1208,73
20231024,140700,111557748,1207,1207,1207,1207,85
20231024,140600,111455153,1208,1208,1208,1208,0
20231024,140500,111455153,1208,1208,1208,1208,11
20231024,140400,111441865,1210,1210,1210,1210,0
20231024,140300,111441865,1210,1210,1210,1210,0
20231024,140200,111441865,1210,1210,1210,1210,0
20231024,140100,111441865,1210,1210,1210,1210,0
20231024,140000,111441865,1210,1207,1210,1207,3696
20231024,135900,106973366,1207,1207,1207,1207,0
20231024,135800,106973366,1207,1207,1207,1207,84
20231024,135700,106871978,1206,1206,1206,1206,0
20231024,135600,106871978,1206,1206,1206,1206,0
20231024,135500,106871978,1206,1207,1207,1206,9276
20231024,135400,95675930,1207,1207,1207,1207,12
20231024,135300,95661446,1206,1206,1206,1206,0
20231024,135200,95661446,1206,1206,1206,1206,84
20231024,135100,95560142,1206,1206,1206,1206,0
20231024,135000,95560142,1206,1206,1206,1206,84
20231024,134900,95458838,1207,1207,1207,1207,0
20231024,134800,95458838,1207,1207,1207,1207,1
20231024,134700,95457631,1206,1206,1206,1206,84
20231024,134600,95356327,1206,1206,1206,1206,0
20231024,134500,95356327,1206,1206,1206,1206,85
20231024,134400,95253817,1206,1206,1206,1206,99
20231024,134300,95134423,1206,1206,1206,1206,81
20231024,134200,95036737,1206,1206,1206,1206,86
20231024,134100,94933021,1205,1205,1205,1205,64
20231024,134000,94855901,1203,1204,1205,1203,2448
20231024,133900,91910479,1204,1204,1204,1204,62
20231024,133800,91835831,1204,1204,1204,1204,5
20231024,133700,91829811,1204,1204,1204,1204,17
20231024,133600,91809343,1206,1206,1206,1206,0
20231024,133500,91809343,1206,1206,1206,1206,0
20231024,133400,91809343,1206,1206,1206,1206,1
20231024,133300,91808137,1202,1202,1202,1202,0
20231024,133200,91808137,1202,1202,1202,1202,0
20231024,133100,91808137,1202,1202,1202,1202,0
20231024,133000,91808137,1202,1202,1202,1202,1
20231024,132900,91806935,1208,1208,1208,1208,30
20231024,132800,91770695,1208,1203,1208,1203,799
20231024,132700,90806349,1203,1203,1203,1203,82
20231024,132600,90707703,1204,1204,1204,1204,0
20231024,132500,90707703,1204,1204,1204,1204,0
20231024,132400,90707703,1204,1204,1204,1204,0
20231024,132300,90707703,1204,1204,1204,1204,0
20231024,132200,90707703,1204,1204,1204,1204,85
20231024,132100,90605363,1205,1205,1205,1205,2
20231024,132000,90602953,1204,1204,1204,1204,0
20231024,131900,90602953,1204,1203,1204,1203,2189
20231024,131800,87967481,1204,1204,1204,1204,79
20231024,131700,87872365,1203,1203,1203,1203,84
20231024,131600,87771313,1205,1205,1205,1205,0
20231024,131500,87771313,1205,1205,1205,1205,0
20231024,131400,87771313,1205,1205,1205,1205,10
20231024,131300,87759263,1200,1200,1200,1200,0
20231024,131200,87759263,1200,1200,1200,1200,0
20231024,131100,87759263,1200,1200,1200,1200,0
20231024,131000,87759263,1200,1200,1200,1200,0
20231024,130900,87759263,1200,1200,1200,1200,0
20231024,130800,87759263,1200,1200,1200,1200,0
20231024,130700,87759263,1200,1200,1200,1200,0
20231024,130600,87759263,1200,1200,1200,1200,0
20231024,130500,87759263,1200,1200,1200,1200,0
20231024,130400,87759263,1200,1208,1208,1200,7000
20231024,130300,79339664,1208,1208,1208,1208,0
20231024,130200,79339664,1208,1208,1208,1208,96
20231024,130100,79223696,1208,1208,1208,1208,0
20231024,130000,79223696,1208,1208,1208,1208,0
20231024,125900,79223696,1208,1208,1208,1208,85
20231024,125800,79121016,1208,1208,1208,1208,0
20231024,125700,79121016,1208,1208,1208,1208,84
20231024,125600,79019544,1208,1208,1208,1208,0
20231024,125500,79019544,1208,1208,1208,1208,176
20231024,125400,78806936,1208,1209,1209,1208,154
20231024,125300,78620834,1209,1209,1209,1209,1
20231024,125200,78619625,1208,1208,1208,1208,84
20231024,125100,78518153,1208,1208,1208,1208,0
20231024,125000,78518153,1208,1208,1208,1208,0
20231024,124900,78518153,1208,1208,1208,1208,84
20231024,124800,78416681,1210,1210,1210,1210,0
20231024,124700,78416681,1210,1210,1210,1210,0
20231024,124600,78416681,1210,1209,1210,1209,85
20231024,124500,78313915,1208,1208,1208,1208,0
20231024,124400,78313915,1208,1208,1208,1208,0
20231024,124300,78313915,1208,1208,1208,1208,0
20231024,124200,78313915,1208,1208,1208,1208,1
20231024,124100,78312707,1212,1212,1212,1212,0
20231024,124000,78312707,1212,1212,1212,1212,0
20231024,123900,78312707,1212,1212,1212,1212,1
20231024,123800,78311495,1212,1212,1212,1212,0
20231024,123700,78311495,1212,1212,1212,1212,20
20231024,123600,78287255,1213,1208,1213,1208,212
20231024,123500,78030104,1213,1211,1213,1211,482
20231024,123400,77445644,1210,1208,1210,1208,1946
20231024,123300,75091514,1208,1208,1208,1208,1090
20231024,123200,73774794,1209,1209,1209,1209,3
20231024,123100,73771167,1208,1208,1208,1208,84
20231024,123000,73669695,1208,1208,1208,1208,0
20231024,122900,73669695,1208,1208,1208,1208,84
20231024,122800,73568223,1208,1208,1208,1208,0
20231024,122700,73568223,1208,1208,1208,1208,0
20231024,122600,73568223,1208,1208,1208,1208,84
20231024,122500,73466751,1209,1209,1209,1209,1
20231024,122400,73465542,1208,1208,1208,1208,84
20231024,122300,73364070,1208,1208,1208,1208,0
20231024,122200,73364070,1208,1208,1208,1208,0
20231024,122100,73364070,1208,1208,1208,1208,84
20231024,122000,73262598,1209,1209,1209,1209,0
20231024,121900,73262598,1209,1208,1209,1208,179
20231024,121800,73046271,1208,1208,1208,1208,1243
20231024,121700,71544727,1207,1207,1207,1207,0
20231024,121600,71544727,1207,1207,1207,1207,84
20231024,121500,71443339,1208,1207,1208,1207,254
20231024,121400,71136707,1208,1207,1208,1207,88
20231024,121300,71030488,1207,1207,1207,1207,1
20231024,121200,71029281,1207,1207,1207,1207,0
20231024,121100,71029281,1207,1207,1207,1207,84
20231024,121000,70927893,1207,1207,1207,1207,68
20231024,120900,70845817,1207,1207,1207,1207,16
20231024,120800,70826505,1208,1208,1208,1208,1
20231024,120700,70825297,1207,1207,1207,1207,34
20231024,120600,70784259,1206,1206,1206,1206,84
20231024,120500,70682955,1207,1207,1207,1207,45
20231024,120400,70628640,1207,1207,1207,1207,5
20231024,120300,70622605,1207,1207,1207,1207,0
20231024,120200,70622605,1207,1207,1207,1207,0
20231024,120100,70622605,1207,1207,1207,1207,84
20231024,120000,70521217,1208,1205,1208,1205,243
20231024,115900,70228143,1204,1204,1204,1204,84
20231024,115800,70127007,1205,1205,1205,1205,0
20231024,115700,70127007,1205,1205,1205,1205,0
20231024,115600,70127007,1205,1205,1205,1205,13
20231024,115500,70111342,1205,1205,1205,1205,0
20231024,115400,70111342,1205,1205,1205,1205,32
20231024,115300,70072782,1205,1205,1205,1205,52
20231024,115200,70010122,1205,1205,1205,1205,0
20231024,115100,70010122,1205,1205,1205,1205,90
20231024,115000,69901672,1206,1206,1206,1206,0
20231024,114900,69901672,1206,1206,1206,1206,0
20231024,114800,69901672,1206,1206,1206,1206,5
20231024,114700,69895642,1207,1207,1207,1207,0
20231024,114600,69895642,1207,1207,1207,1207,0
20231024,114500,69895642,1207,1206,1207,1206,1183
20231024,114400,68467861,1205,1205,1205,1205,0
20231024,114300,68467861,1205,1205,1205,1205,84
20231024,114200,68366641,1206,1206,1206,1206,0
20231024,114100,68366641,1206,1205,1206,1205,184
20231024,114000,68144821,1207,1207,1207,1207,0
20231024,113900,68144821,1207,1207,1207,1207,0
20231024,113800,68144821,1207,1207,1207,1207,0
20231024,113700,68144821,1207,1207,1207,1207,0
20231024,113600,68144821,1207,1207,1207,1207,1
20231024,113500,68143614,1208,1208,1208,1208,530
20231024,113400,67503374,1207,1207,1207,1207,147
20231024,113300,67325945,1207,1207,1207,1206,87
20231024,113200,67221020,1207,1207,1207,1207,1
20231024,113100,67219813,1206,1206,1206,1206,84
20231024,113000,67118509,1206,1206,1206,1206,1
20231024,112900,67117303,1205,1205,1205,1205,85
20231024,112800,67014878,1204,1204,1204,1204,199
20231024,112700,66775282,1204,1204,1204,1204,2
20231024,112600,66772874,1203,1203,1203,1203,84
20231024,112500,66671822,1204,1204,1204,1204,0
20231024,112400,66671822,1204,1204,1204,1204,10
20231024,112300,66659782,1204,1204,1204,1204,0
20231024,112200,66659782,1204,1204,1204,1204,64
20231024,112100,66582726,1204,1204,1204,1204,40
20231024,112000,66534566,1204,1204,1204,1204,0
20231024,111900,66534566,1204,1204,1204,1204,0
20231024,111800,66534566,1204,1204,1204,1204,0
20231024,111700,66534566,1204,1204,1204,1204,0
20231024,111600,66534566,1204,1205,1205,1204,479
20231024,111500,65957766,1205,1205,1205,1205,3
20231024,111400,65954151,1204,1204,1204,1204,0
20231024,111300,65954151,1204,1204,1204,1204,84
20231024,111200,65853015,1205,1205,1205,1205,67
20231024,111100,65772280,1205,1205,1205,1205,84
20231024,111000,65671060,1205,1205,1205,1205,0
20231024,110900,65671060,1205,1205,1205,1205,0
20231024,110800,65671060,1205,1205,1205,1205,84
20231024,110700,65569840,1205,1205,1205,1205,0
20231024,110600,65569840,1205,1205,1205,1205,0
20231024,110500,65569840,1205,1205,1205,1205,85
20231024,110400,65467415,1205,1203,1205,1203,280
20231024,110300,65130215,1201,1201,1201,1201,0
20231024,110200,65130215,1201,1201,1201,1201,0
20231024,110100,65130215,1201,1201,1201,1201,0
20231024,110000,65130215,1201,1201,1201,1201,0
20231024,105900,65130215,1201,1201,1201,1201,0
20231024,105800,65130215,1201,1201,1201,1201,0
20231024,105700,65130215,1201,1201,1201,1201,0
20231024,105600,65130215,1201,1201,1201,1201,0
20231024,105500,65130215,1201,1201,1201,1201,0
20231024,105400,65130215,1201,1201,1201,1201,44
20231024,105300,65077371,1201,1201,1201,1201,0
20231024,105200,65077371,1201,1201,1201,1201,0
20231024,105100,65077371,1201,1201,1201,1201,0
20231024,105000,65077371,1201,1201,1201,1201,77
20231024,104900,64984894,1201,1201,1201,1201,89
20231024,104800,64878005,1201,1201,1201,1201,10
20231024,104700,64865995,1201,1201,1201,1201,1
20231024,104600,64864794,1200,1200,1200,1200,0
20231024,104500,64864794,1200,1200,1200,1200,0
20231024,104400,64864794,1200,1200,1200,1200,0
20231024,104300,64864794,1200,1200,1200,1200,0
20231024,104200,64864794,1200,1200,1200,1200,0
20231024,104100,64864794,1200,1201,1201,1200,1704
20231024,104000,62819707,1205,1205,1205,1205,14
20231024,103900,62802837,1201,1201,1201,1201,0
20231024,103800,62802837,1201,1202,1202,1201,1383
20231024,103700,61141482,1202,1202,1202,1202,0
20231024,103600,61141482,1202,1202,1202,1202,0
20231024,103500,61141482,1202,1202,1202,1202,1
20231024,103400,61140280,1205,1205,1205,1205,0
20231024,103300,61140280,1205,1205,1205,1205,0
20231024,103200,61140280,1205,1205,1205,1205,0
20231024,103100,61140280,1205,1205,1205,1205,0
20231024,103000,61140280,1205,1205,1205,1205,0
20231024,102900,61140280,1205,1205,1205,1205,0
20231024,102800,61140280,1205,1205,1205,1205,0
20231024,102700,61140280,1205,1205,1205,1205,0
20231024,102600,61140280,1205,1205,1205,1205,6
20231024,102500,61133050,1205,1205,1205,1205,0
20231024,102400,61133050,1205,1205,1205,1205,50
20231024,102300,61072800,1206,1206,1206,1206,0
20231024,102200,61072800,1206,1206,1206,1206,0
20231024,102100,61072800,1206,1206,1206,1206,0
20231024,102000,61072800,1206,1206,1206,1206,0
20231024,101900,61072800,1206,1206,1206,1206,0
20231024,101800,61072800,1206,1206,1206,1206,0
20231024,101700,61072800,1206,1206,1206,1206,0
20231024,101600,61072800,1206,1206,1206,1206,0
20231024,101500,61072800,1206,1206,1206,1206,5
20231024,101400,61066770,1206,1206,1206,1206,5
20231024,101300,61060740,1206,1206,1206,1206,0
20231024,101200,61060740,1206,1206,1206,1206,17
20231024,101100,61040238,1200,1200,1200,1200,0
20231024,101000,61040238,1200,1200,1200,1200,0
20231024,100900,61040238,1200,1200,1200,1200,0
20231024,100800,61040238,1200,1200,1200,1200,0
20231024,100700,61040238,1200,1200,1200,1200,0
20231024,100600,61040238,1200,1202,1202,1200,831
20231024,100500,60042876,1202,1202,1202,1202,0
20231024,100400,60042876,1202,1202,1202,1202,231
20231024,100300,59765214,1200,1200,1200,1200,1630
20231024,100200,57809214,1200,1200,1200,1200,392
20231024,100100,57338814,1200,1202,1202,1200,8379
20231024,100000,47280783,1202,1202,1202,1202,220
20231024,095900,47016343,1202,1205,1205,1202,1830
20231024,095800,44815229,1206,1206,1206,1206,0
20231024,095700,44815229,1206,1206,1206,1206,0
20231024,095600,44815229,1206,1206,1206,1206,0
20231024,095500,44815229,1206,1206,1206,1206,0
20231024,095400,44815229,1206,1206,1206,1206,4
20231024,095300,44810405,1206,1206,1206,1206,1
20231024,095200,44809199,1204,1204,1204,1204,0
20231024,095100,44809199,1204,1204,1204,1204,0
20231024,095000,44809199,1204,1204,1204,1204,0
20231024,094900,44809199,1204,1204,1204,1204,1491
20231024,094800,43014035,1205,1207,1207,1205,8400
20231024,094700,32882485,1208,1208,1208,1208,1225
20231024,094600,31402685,1209,1209,1209,1209,498
20231024,094500,30800603,1209,1209,1209,1209,0
20231024,094400,30800603,1209,1209,1209,1209,0
20231024,094300,30800603,1209,1209,1209,1209,0
20231024,094200,30800603,1209,1209,1209,1209,0
20231024,094100,30800603,1209,1209,1209,1209,1
20231024,094000,30799394,1210,1210,1210,1210,0
20231024,093900,30799394,1210,1210,1210,1210,820
20231024,093800,29807194,1210,1210,1210,1210,98
20231024,093700,29688614,1209,1209,1209,1209,1
20231024,093600,29687405,1210,1210,1210,1210,601
20231024,093500,28960195,1210,1210,1210,1210,0
20231024,093400,28960195,1210,1211,1215,1210,9
20231024,093300,28949290,1211,1210,1211,1210,87
20231024,093200,28844000,1210,1210,1210,1210,6
20231024,093100,28836740,1210,1210,1210,1210,30
20231024,093000,28800440,1210,1210,1210,1210,1
20231024,092900,28799230,1208,1208,1208,1208,3
20231024,092800,28795606,1207,1207,1207,1207,700
20231024,092700,27950706,1206,1206,1206,1206,0
20231024,092600,27950706,1206,1206,1206,1206,0
20231024,092500,27950706,1206,1206,1206,1206,0
20231024,092400,27950706,1206,1210,1210,1206,8816
20231024,092300,17303892,1211,1211,1211,1211,488
20231024,092200,16712924,1211,1211,1211,1211,2800
20231024,092100,13322124,1211,1211,1211,1211,10
20231024,092000,13310014,1211,1213,1213,1211,2000
20231024,091900,10887656,1216,1216,1216,1216,0
20231024,091800,10887656,1216,1216,1216,1216,0
20231024,091700,10887656,1216,1216,1216,1216,7
20231024,091600,10879144,1217,1217,1217,1217,896
20231024,091500,9788712,1215,1215,1215,1215,6416
20231024,091400,1993272,1215,1215,1215,1215,0
20231024,091300,1993272,1215,1215,1215,1215,139
20231024,091200,1824387,1217,1217,1217,1217,0
20231024,091100,1824387,1217,1217,1217,1217,1
20231024,091000,1823170,1217,1217,1217,1217,0
20231024,090900,1823170,1217,1217,1217,1217,0
20231024,090800,1823170,1217,1217,1217,1217,50
20231024,090700,1762320,1217,1217,1217,1217,3
20231024,090600,1758669,1211,1217,1217,1211,11
20231024,090500,1745314,1217,1217,1217,1217,5
20231024,090400,1739229,1210,1210,1210,1210,27
20231024,090300,1706559,1210,1210,1210,1210,0
20231024,090200,1706559,1210,1210,1210,1210,0
20231024,090100,1706559,1210,1210,1210,1210,0
20231024,090000,1706559,1210,1206,1210,1206,1415