KissMeData/010600/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185000,7484310609,1795,1795,1795,1795,23822
20231024,184900,7484310609,1795,1795,1795,1795,0
20231024,184800,7484310609,1795,1795,1795,1795,0
20231024,184700,7484310609,1795,1795,1795,1795,0
20231024,184600,7484310609,1795,1795,1795,1795,0
20231024,184500,7484310609,1795,1795,1795,1795,0
20231024,184400,7484310609,1795,1795,1795,1795,0
20231024,184300,7484310609,1795,1795,1795,1795,0
20231024,184200,7484310609,1795,1795,1795,1795,0
20231024,184100,7484310609,1795,1795,1795,1795,0
20231024,184000,7484310609,1795,1795,1795,1795,0
20231024,183900,7484310609,1795,1795,1795,1795,0
20231024,183800,7484310609,1795,1795,1795,1795,0
20231024,183700,7484310609,1795,1795,1795,1795,0
20231024,183600,7484310609,1795,1795,1795,1795,0
20231024,183500,7484310609,1795,1795,1795,1795,0
20231024,183400,7484310609,1795,1795,1795,1795,0
20231024,183300,7484310609,1795,1795,1795,1795,0
20231024,183200,7484310609,1795,1795,1795,1795,0
20231024,183100,7484310609,1795,1795,1795,1795,0
20231024,183000,7484310609,1795,1795,1795,1795,0
20231024,182900,7484310609,1795,1795,1795,1795,0
20231024,182800,7484310609,1795,1795,1795,1795,0
20231024,182700,7484310609,1795,1795,1795,1795,0
20231024,182600,7484310609,1795,1795,1795,1795,0
20231024,182500,7484310609,1795,1795,1795,1795,0
20231024,182400,7484310609,1795,1795,1795,1795,0
20231024,182300,7484310609,1795,1795,1795,1795,0
20231024,182200,7484310609,1795,1795,1795,1795,0
20231024,182100,7484310609,1795,1795,1795,1795,0
20231024,182000,7484310609,1795,1795,1795,1795,23822
20231024,181900,7484310609,1795,1795,1795,1795,0
20231024,181800,7484310609,1795,1795,1795,1795,0
20231024,181700,7484310609,1795,1795,1795,1795,0
20231024,181600,7484310609,1795,1795,1795,1795,0
20231024,181500,7484310609,1795,1795,1795,1795,0
20231024,181400,7484310609,1795,1795,1795,1795,0
20231024,181300,7484310609,1795,1795,1795,1795,0
20231024,181200,7484310609,1795,1795,1795,1795,0
20231024,181100,7484310609,1795,1795,1795,1795,0
20231024,181000,7484310609,1795,1795,1795,1795,0
20231024,180900,7484310609,1795,1795,1795,1795,0
20231024,180800,7484310609,1795,1795,1795,1795,0
20231024,180700,7484310609,1795,1795,1795,1795,0
20231024,180600,7484310609,1795,1795,1795,1795,0
20231024,180500,7484310609,1795,1795,1795,1795,0
20231024,180400,7484310609,1795,1795,1795,1795,0
20231024,180300,7484310609,1795,1795,1795,1795,0
20231024,180200,7484310609,1795,1795,1795,1795,0
20231024,180100,7484310609,1795,1795,1795,1795,0
20231024,180000,7484310609,1795,1795,1795,1795,0
20231024,175900,7484310609,1795,1795,1795,1795,0
20231024,175800,7484310609,1795,1795,1795,1795,0
20231024,175700,7484310609,1795,1795,1795,1795,0
20231024,175600,7484310609,1795,1795,1795,1795,0
20231024,175500,7484310609,1795,1795,1795,1795,0
20231024,175400,7484310609,1795,1795,1795,1795,0
20231024,175300,7484310609,1795,1795,1795,1795,0
20231024,175200,7484310609,1795,1795,1795,1795,0
20231024,175100,7484310609,1795,1795,1795,1795,0
20231024,175000,7484310609,1795,1795,1795,1795,23822
20231024,174900,7484310609,1795,1795,1795,1795,0
20231024,174800,7484310609,1795,1795,1795,1795,0
20231024,174700,7484310609,1795,1795,1795,1795,0
20231024,174600,7484310609,1795,1795,1795,1795,0
20231024,174500,7484310609,1795,1795,1795,1795,0
20231024,174400,7484310609,1795,1795,1795,1795,0
20231024,174300,7484310609,1795,1795,1795,1795,0
20231024,174200,7484310609,1795,1795,1795,1795,0
20231024,174100,7484310609,1795,1795,1795,1795,0
20231024,174000,7484310609,1795,1795,1795,1795,0
20231024,173900,7484310609,1795,1795,1795,1795,0
20231024,173800,7484310609,1795,1795,1795,1795,0
20231024,173700,7484310609,1795,1795,1795,1795,0
20231024,173600,7484310609,1795,1795,1795,1795,0
20231024,173500,7484310609,1795,1795,1795,1795,0
20231024,173400,7484310609,1795,1795,1795,1795,0
20231024,173300,7484310609,1795,1795,1795,1795,0
20231024,173200,7484310609,1795,1795,1795,1795,0
20231024,173100,7484310609,1795,1795,1795,1795,0
20231024,173000,7484310609,1795,1795,1795,1795,0
20231024,172900,7484310609,1795,1795,1795,1795,0
20231024,172800,7484310609,1795,1795,1795,1795,0
20231024,172700,7484310609,1795,1795,1795,1795,0
20231024,172600,7484310609,1795,1795,1795,1795,0
20231024,172500,7484310609,1795,1795,1795,1795,0
20231024,172400,7484310609,1795,1795,1795,1795,0
20231024,172300,7484310609,1795,1795,1795,1795,0
20231024,172200,7484310609,1795,1795,1795,1795,0
20231024,172100,7484310609,1795,1795,1795,1795,0
20231024,172000,7484310609,1795,1795,1795,1795,23822
20231024,171900,7484310609,1795,1795,1795,1795,0
20231024,171800,7484310609,1795,1795,1795,1795,0
20231024,171700,7484310609,1795,1795,1795,1795,0
20231024,171600,7484310609,1795,1795,1795,1795,0
20231024,171500,7484310609,1795,1795,1795,1795,0
20231024,171400,7484310609,1795,1795,1795,1795,0
20231024,171300,7484310609,1795,1795,1795,1795,0
20231024,171200,7484310609,1795,1795,1795,1795,0
20231024,171100,7484310609,1795,1795,1795,1795,0
20231024,171000,7484310609,1795,1795,1795,1795,0
20231024,170900,7484310609,1795,1795,1795,1795,0
20231024,170800,7484310609,1795,1795,1795,1795,0
20231024,170700,7484310609,1795,1795,1795,1795,0
20231024,170600,7484310609,1795,1795,1795,1795,0
20231024,170500,7484310609,1795,1795,1795,1795,0
20231024,170400,7484310609,1795,1795,1795,1795,0
20231024,170300,7484310609,1795,1795,1795,1795,0
20231024,170200,7484310609,1795,1795,1795,1795,0
20231024,170100,7484310609,1795,1795,1795,1795,0
20231024,170000,7484310609,1795,1795,1795,1795,0
20231024,165900,7484310609,1795,1795,1795,1795,0
20231024,165800,7484310609,1795,1795,1795,1795,0
20231024,165700,7484310609,1795,1795,1795,1795,0
20231024,165600,7484310609,1795,1795,1795,1795,0
20231024,165500,7484310609,1795,1795,1795,1795,0
20231024,165400,7484310609,1795,1795,1795,1795,0
20231024,165300,7484310609,1795,1795,1795,1795,0
20231024,165200,7484310609,1795,1795,1795,1795,0
20231024,165100,7484310609,1795,1795,1795,1795,0
20231024,165000,7484310609,1795,1795,1795,1795,23822
20231024,164900,7484310609,1795,1795,1795,1795,0
20231024,164800,7484310609,1795,1795,1795,1795,0
20231024,164700,7484310609,1795,1795,1795,1795,0
20231024,164600,7484310609,1795,1795,1795,1795,0
20231024,164500,7484310609,1795,1795,1795,1795,0
20231024,164400,7484310609,1795,1795,1795,1795,0
20231024,164300,7484310609,1795,1795,1795,1795,0
20231024,164200,7484310609,1795,1795,1795,1795,0
20231024,164100,7484310609,1795,1795,1795,1795,0
20231024,164000,7484310609,1795,1795,1795,1795,0
20231024,163900,7484310609,1795,1795,1795,1795,0
20231024,163800,7484310609,1795,1795,1795,1795,0
20231024,163700,7484310609,1795,1795,1795,1795,0
20231024,163600,7484310609,1795,1795,1795,1795,0
20231024,163500,7484310609,1795,1795,1795,1795,0
20231024,163400,7484310609,1795,1795,1795,1795,0
20231024,163300,7484310609,1795,1795,1795,1795,0
20231024,163200,7484310609,1795,1795,1795,1795,0
20231024,163100,7484310609,1795,1795,1795,1795,0
20231024,163000,7484310609,1795,1795,1795,1795,0
20231024,162900,7484310609,1795,1795,1795,1795,0
20231024,162800,7484310609,1795,1795,1795,1795,0
20231024,162700,7484310609,1795,1795,1795,1795,0
20231024,162600,7484310609,1795,1795,1795,1795,0
20231024,162500,7484310609,1795,1795,1795,1795,0
20231024,162400,7484310609,1795,1795,1795,1795,0
20231024,162300,7484310609,1795,1795,1795,1795,0
20231024,162200,7484310609,1795,1795,1795,1795,0
20231024,162100,7484310609,1795,1795,1795,1795,0
20231024,162000,7484310609,1795,1795,1795,1795,23822
20231024,161900,7484310609,1795,1795,1795,1795,0
20231024,161800,7484310609,1795,1795,1795,1795,0
20231024,161700,7484310609,1795,1795,1795,1795,0
20231024,161600,7484310609,1795,1795,1795,1795,0
20231024,161500,7484310609,1795,1795,1795,1795,0
20231024,161400,7484310609,1795,1795,1795,1795,0
20231024,161300,7484310609,1795,1795,1795,1795,0
20231024,161200,7484310609,1795,1795,1795,1795,0
20231024,161100,7484310609,1795,1795,1795,1795,0
20231024,161000,7484310609,1795,1795,1795,1795,0
20231024,160900,7484310609,1795,1795,1795,1795,0
20231024,160800,7484310609,1795,1795,1795,1795,0
20231024,160700,7484310609,1795,1795,1795,1795,0
20231024,160600,7484310609,1795,1795,1795,1795,0
20231024,160500,7484310609,1795,1795,1795,1795,0
20231024,160400,7484310609,1795,1795,1795,1795,0
20231024,160300,7484310609,1795,1795,1795,1795,0
20231024,160200,7484310609,1795,1795,1795,1795,0
20231024,160100,7484310609,1795,1795,1795,1795,0
20231024,160000,7484310609,1795,1795,1795,1795,0
20231024,155900,7484310609,1795,1795,1795,1795,0
20231024,155800,7484310609,1795,1795,1795,1795,0
20231024,155700,7484310609,1795,1795,1795,1795,0
20231024,155600,7484310609,1795,1795,1795,1795,0
20231024,155500,7484310609,1795,1795,1795,1795,0
20231024,155400,7484310609,1795,1795,1795,1795,0
20231024,155300,7484310609,1795,1795,1795,1795,0
20231024,155200,7484310609,1795,1795,1795,1795,0
20231024,155100,7484310609,1795,1795,1795,1795,0
20231024,155000,7484310609,1795,1795,1795,1795,23822
20231024,154900,7484310609,1795,1795,1795,1795,0
20231024,154800,7484310609,1795,1795,1795,1795,0
20231024,154700,7484310609,1795,1795,1795,1795,0
20231024,154600,7484310609,1795,1795,1795,1795,0
20231024,154500,7484310609,1795,1795,1795,1795,0
20231024,154400,7484310609,1795,1795,1795,1795,0
20231024,154300,7484310609,1795,1795,1795,1795,0
20231024,154200,7484310609,1795,1795,1795,1795,0
20231024,154100,7484310609,1795,1795,1795,1795,0
20231024,154000,7484310609,1795,1795,1795,1795,0
20231024,153900,7484310609,1795,1795,1795,1795,0
20231024,153800,7484310609,1795,1795,1795,1795,0
20231024,153700,7484310609,1795,1795,1795,1795,0
20231024,153600,7484310609,1795,1795,1795,1795,0
20231024,153500,7484310609,1795,1795,1795,1795,0
20231024,153400,7484310609,1795,1795,1795,1795,0
20231024,153300,7484310609,1795,1795,1795,1795,0
20231024,153200,7484310609,1795,1795,1795,1795,0
20231024,153100,7484310609,1795,1795,1795,1795,0
20231024,153000,7484310609,1795,1795,1795,1795,23822
20231024,152900,7441550119,1790,1790,1790,1790,0
20231024,152800,7441550119,1790,1790,1790,1790,0
20231024,152700,7441550119,1790,1790,1790,1790,0
20231024,152600,7441550119,1790,1790,1790,1790,0
20231024,152500,7441550119,1790,1790,1790,1790,0
20231024,152400,7441550119,1790,1790,1790,1790,0
20231024,152300,7441550119,1790,1790,1790,1790,0
20231024,152200,7441550119,1790,1790,1790,1790,0
20231024,152100,7441550119,1790,1790,1790,1790,0
20231024,152000,7441550119,1790,1790,1790,1790,0
20231024,151900,7441550119,1790,1796,1796,1790,12479
20231024,151800,7419172371,1795,1799,1800,1795,11451
20231024,151700,7398595545,1800,1798,1800,1797,5252
20231024,151600,7389148775,1798,1799,1800,1798,18044
20231024,151500,7356689557,1799,1799,1800,1798,6508
20231024,151400,7344977109,1800,1799,1800,1798,17268
20231024,151300,7313898561,1799,1799,1799,1798,1646
20231024,151200,7310937484,1800,1800,1800,1795,4315
20231024,151100,7303174972,1799,1790,1800,1790,18425
20231024,151000,7270147646,1788,1792,1792,1788,12395
20231024,150900,7247954086,1792,1792,1792,1791,1481
20231024,150800,7245301375,1790,1790,1793,1788,7103
20231024,150700,7232585346,1788,1791,1795,1787,3801
20231024,150600,7225779220,1790,1802,1802,1782,39335
20231024,150500,7155112504,1802,1802,1803,1801,6182
20231024,150400,7143977409,1803,1804,1804,1802,5832
20231024,150300,7133461199,1804,1804,1805,1804,5948
20231024,150200,7122730002,1804,1805,1805,1804,1248
20231024,150100,7120477463,1804,1802,1805,1802,3446
20231024,150000,7114266669,1803,1803,1803,1802,4166
20231024,145900,7106758404,1805,1802,1805,1801,3599
20231024,145800,7100272898,1805,1806,1807,1800,20818
20231024,145700,7062727115,1807,1804,1807,1804,1655
20231024,145600,7059739920,1804,1803,1804,1802,1917
20231024,145500,7056282745,1803,1805,1805,1801,10611
20231024,145400,7037146947,1807,1805,1810,1801,9413
20231024,145300,7020157925,1804,1812,1812,1804,11754
20231024,145200,6998942063,1813,1804,1815,1803,5462
20231024,145100,6989078434,1810,1805,1810,1804,9903
20231024,145000,6971194444,1805,1806,1806,1805,3944
20231024,144900,6964073780,1806,1806,1807,1805,2983
20231024,144800,6958685369,1806,1816,1816,1806,27076
20231024,144700,6909746609,1816,1806,1816,1806,9229
20231024,144600,6893055438,1804,1806,1806,1804,3399
20231024,144500,6886923090,1806,1806,1806,1803,136
20231024,144400,6886677696,1799,1802,1802,1799,9429
20231024,144300,6869701140,1802,1801,1807,1800,5971
20231024,144200,6858951195,1800,1806,1806,1800,20094
20231024,144100,6822748204,1807,1813,1813,1805,14027
20231024,144000,6797367305,1813,1818,1818,1813,17913
20231024,143900,6764842644,1819,1820,1821,1817,21225
20231024,143800,6726217508,1820,1820,1820,1818,12865
20231024,143700,6702815254,1820,1819,1820,1816,7671
20231024,143600,6688871885,1819,1815,1819,1815,12417
20231024,143500,6666295883,1814,1813,1815,1813,7671
20231024,143400,6652383524,1815,1811,1816,1811,2185
20231024,143300,6648417729,1815,1815,1815,1811,5281
20231024,143200,6638846710,1815,1813,1816,1810,6203
20231024,143100,6627588299,1812,1808,1812,1806,27754
20231024,143000,6577365618,1806,1806,1809,1805,6807
20231024,142900,6565072184,1809,1805,1809,1805,3188
20231024,142800,6559312391,1809,1803,1809,1803,6692
20231024,142700,6547224831,1802,1808,1809,1802,10878
20231024,142600,6527604423,1809,1804,1809,1804,9081
20231024,142500,6511220974,1804,1803,1809,1802,5003
20231024,142400,6502192556,1802,1804,1805,1802,5123
20231024,142300,6492953247,1804,1812,1813,1804,22492
20231024,142200,6452256764,1813,1809,1815,1809,11291
20231024,142100,6431818488,1809,1813,1817,1809,14693
20231024,142000,6405173604,1811,1811,1813,1810,2550
20231024,141900,6400551884,1813,1812,1813,1807,19174
20231024,141800,6365828068,1812,1808,1814,1807,26736
20231024,141700,6317417974,1807,1804,1807,1801,53360
20231024,141600,6221144758,1804,1800,1805,1799,66753
20231024,141500,6100816641,1799,1792,1799,1791,10513
20231024,141400,6081940269,1792,1793,1793,1787,4994
20231024,141300,6072996770,1793,1791,1793,1791,4318
20231024,141200,6065261823,1791,1791,1792,1791,1160
20231024,141100,6063184203,1792,1788,1792,1787,2568
20231024,141000,6058590134,1788,1789,1791,1788,3437
20231024,140900,6052442380,1789,1789,1789,1788,8298
20231024,140800,6037599196,1788,1788,1794,1788,7937
20231024,140700,6023382605,1788,1787,1788,1787,6495
20231024,140600,6011772538,1787,1784,1787,1783,6045
20231024,140500,6000976196,1785,1783,1785,1782,2264
20231024,140400,5996938270,1784,1784,1785,1782,5217
20231024,140300,5987631832,1785,1781,1785,1777,7009
20231024,140200,5975158345,1781,1779,1781,1777,1690
20231024,140100,5972151853,1778,1779,1779,1773,1961
20231024,140000,5968666270,1781,1772,1781,1772,5666
20231024,135900,5958606206,1777,1776,1777,1772,3616
20231024,135800,5952190663,1771,1777,1777,1771,11009
20231024,135700,5932687688,1776,1777,1777,1776,928
20231024,135600,5931038962,1777,1775,1778,1772,2732
20231024,135500,5926187299,1774,1768,1774,1768,4693
20231024,135400,5917867393,1768,1772,1774,1768,18512
20231024,135300,5885085076,1774,1774,1775,1772,9429
20231024,135200,5868362219,1774,1777,1777,1774,4453
20231024,135100,5860457824,1776,1777,1777,1776,2348
20231024,135000,5856286156,1777,1783,1783,1777,6888
20231024,134900,5844032920,1783,1780,1784,1780,1919
20231024,134800,5840614300,1780,1777,1780,1777,1097
20231024,134700,5838663419,1776,1775,1776,1775,844
20231024,134600,5837164767,1775,1774,1775,1772,857
20231024,134500,5835645960,1773,1775,1776,1771,5775
20231024,134400,5825411295,1777,1780,1780,1775,8131
20231024,134300,5810953535,1781,1780,1781,1780,751
20231024,134200,5809616061,1781,1788,1788,1780,5595
20231024,134100,5799631022,1788,1786,1788,1781,8040
20231024,134000,5785283115,1786,1784,1786,1783,3532
20231024,133900,5778979067,1784,1780,1785,1780,4074
20231024,133800,5771718732,1779,1773,1780,1773,9778
20231024,133700,5754337993,1773,1775,1775,1772,3222
20231024,133600,5748619318,1775,1768,1775,1768,2062
20231024,133500,5744968409,1768,1767,1768,1767,232
20231024,133400,5744558348,1765,1765,1767,1764,1416
20231024,133300,5742056888,1764,1765,1765,1764,300
20231024,133200,5741527675,1765,1769,1769,1762,11291
20231024,133100,5721591036,1770,1766,1770,1766,601
20231024,133000,5720528166,1769,1765,1769,1765,1089
20231024,132900,5718603304,1765,1769,1769,1765,2683
20231024,132800,5713863393,1770,1775,1775,1770,4799
20231024,132700,5705366369,1765,1768,1776,1765,4574
20231024,132600,5697265785,1768,1764,1768,1760,12402
20231024,132500,5675373025,1760,1768,1768,1760,13548
20231024,132400,5651487262,1770,1770,1770,1769,1556
20231024,132300,5648733242,1770,1770,1770,1767,3103
20231024,132200,5643250229,1767,1770,1770,1766,3616
20231024,132100,5636860046,1771,1769,1771,1767,2489
20231024,132000,5632457111,1771,1771,1773,1769,5990
20231024,131900,5621846679,1768,1771,1771,1765,1875
20231024,131800,5618529379,1771,1764,1771,1764,11174
20231024,131700,5598779422,1764,1761,1764,1758,1770
20231024,131600,5595658043,1764,1756,1764,1754,9732
20231024,131500,5578510362,1754,1765,1769,1754,13448
20231024,131400,5554818535,1765,1762,1770,1762,1580
20231024,131300,5552033704,1762,1766,1767,1761,39989
20231024,131200,5481458411,1766,1772,1772,1766,5416
20231024,131100,5471893701,1766,1766,1767,1764,5938
20231024,131000,5461406703,1766,1765,1775,1763,5989
20231024,130900,5450816524,1765,1777,1778,1764,10009
20231024,130800,5433087119,1778,1765,1779,1764,2563
20231024,130700,5428542669,1780,1781,1781,1765,48310
20231024,130600,5342942176,1776,1781,1782,1774,2108
20231024,130500,5339194510,1775,1781,1783,1775,4685
20231024,130400,5330856693,1783,1770,1783,1770,13312
20231024,130300,5307221136,1770,1777,1782,1767,15994
20231024,130200,5278885862,1776,1769,1784,1769,4259
20231024,130100,5271318924,1777,1795,1799,1770,51452
20231024,130000,5179378814,1802,1797,1805,1794,47420
20231024,125900,5094001629,1797,1799,1805,1789,64652
20231024,125800,4977879777,1799,1792,1800,1785,18104
20231024,125700,4945385093,1792,1787,1795,1781,10555
20231024,125600,4926534315,1787,1794,1794,1780,28995
20231024,125500,4874763933,1787,1780,1795,1780,27929
20231024,125400,4824858042,1782,1782,1782,1774,18922
20231024,125300,4791192512,1782,1776,1783,1770,7419
20231024,125200,4778014277,1777,1771,1785,1769,30606
20231024,125100,4723596743,1771,1770,1771,1764,4792
20231024,125000,4715124422,1771,1776,1776,1765,8692
20231024,124900,4699743767,1776,1778,1778,1770,10224
20231024,124800,4681605747,1778,1784,1784,1769,31951
20231024,124700,4624903900,1784,1780,1785,1776,10301
20231024,124600,4606535216,1780,1776,1785,1769,33978
20231024,124500,4546127495,1784,1780,1786,1775,27674
20231024,124400,4496820773,1780,1761,1780,1760,68622
20231024,124300,4375452592,1761,1756,1761,1755,2538
20231024,124200,4370995569,1755,1754,1755,1754,1787
20231024,124100,4367860886,1754,1755,1756,1754,2801
20231024,124000,4362945682,1755,1751,1757,1751,2456
20231024,123900,4358634350,1757,1748,1757,1747,2209
20231024,123800,4354770153,1750,1748,1750,1748,2059
20231024,123700,4351170878,1748,1748,1748,1745,9691
20231024,123600,4334252559,1748,1750,1751,1748,13862
20231024,123500,4309997942,1749,1758,1763,1748,15529
20231024,123400,4282740668,1757,1756,1757,1756,4393
20231024,123300,4275022182,1757,1758,1758,1749,12121
20231024,123200,4253800327,1759,1757,1759,1756,2100
20231024,123100,4250109607,1752,1754,1757,1751,6528
20231024,123000,4238662636,1753,1753,1756,1751,1288
20231024,122900,4236402206,1754,1767,1767,1754,9209
20231024,122800,4220183033,1767,1767,1769,1763,17281
20231024,122700,4189638210,1767,1761,1768,1761,25180
20231024,122600,4145199448,1760,1755,1760,1755,23802
20231024,122500,4103335615,1755,1751,1755,1751,13359
20231024,122400,4079910410,1750,1751,1754,1748,1328
20231024,122300,4077586077,1755,1751,1755,1748,4936
20231024,122200,4068928177,1748,1751,1751,1748,5170
20231024,122100,4059881790,1755,1759,1759,1748,2709
20231024,122000,4055131348,1748,1745,1751,1745,17155
20231024,121900,4025154374,1745,1738,1745,1737,2848
20231024,121800,4020194476,1741,1741,1741,1738,230
20231024,121700,4019794193,1742,1736,1742,1735,7884
20231024,121600,4006100260,1737,1737,1738,1736,422
20231024,121500,4005366991,1737,1742,1743,1737,6312
20231024,121400,3994399823,1743,1741,1744,1740,4400
20231024,121300,3986737194,1743,1745,1745,1738,3284
20231024,121200,3981025288,1738,1746,1746,1738,11959
20231024,121100,3960197835,1744,1743,1744,1740,8044
20231024,121000,3946184361,1744,1752,1760,1743,23052
20231024,120900,3905823823,1755,1745,1757,1741,31826
20231024,120800,3850085474,1745,1736,1745,1736,6627
20231024,120700,3838542620,1736,1732,1736,1730,4643
20231024,120600,3830494128,1732,1729,1732,1729,1828
20231024,120500,3827332191,1730,1730,1730,1729,518
20231024,120400,3826436098,1730,1729,1731,1729,1703
20231024,120300,3823490734,1729,1729,1729,1726,2145
20231024,120200,3819782929,1726,1729,1729,1726,6500
20231024,120100,3808550053,1729,1731,1731,1729,4265
20231024,120000,3801171492,1731,1732,1733,1730,1517
20231024,115900,3798544745,1733,1734,1734,1733,440
20231024,115800,3797782112,1733,1736,1736,1733,829
20231024,115700,3796343790,1735,1736,1741,1735,11416
20231024,115600,3776531456,1736,1741,1741,1736,7151
20231024,115500,3764104787,1741,1742,1742,1740,1982
20231024,115400,3760652938,1743,1745,1745,1742,2427
20231024,115300,3756420387,1747,1746,1747,1745,2796
20231024,115200,3751539140,1748,1747,1749,1747,3452
20231024,115100,3745504468,1749,1748,1749,1748,4507
20231024,115000,3737623447,1748,1744,1748,1744,8258
20231024,114900,3723201448,1744,1742,1746,1742,1421
20231024,114800,3720720944,1742,1740,1742,1738,1487
20231024,114700,3718134001,1740,1737,1740,1737,117
20231024,114600,3717930577,1737,1742,1742,1737,3088
20231024,114500,3712558951,1742,1744,1748,1742,18314
20231024,114400,3680620490,1744,1735,1744,1735,10865
20231024,114300,3661734758,1734,1728,1734,1727,24720
20231024,114200,3618930691,1728,1729,1729,1725,3325
20231024,114100,3613189184,1729,1728,1729,1727,4240
20231024,114000,3605861521,1729,1730,1730,1728,934
20231024,113900,3604246819,1730,1730,1730,1730,2329
20231024,113800,3600217649,1730,1729,1730,1729,2361
20231024,113700,3596134470,1729,1728,1730,1725,8054
20231024,113600,3582215038,1728,1727,1728,1722,6013
20231024,113500,3571840036,1725,1728,1728,1725,1568
20231024,113400,3569132897,1728,1725,1728,1725,6474
20231024,113300,3557950096,1725,1728,1728,1725,1505
20231024,113200,3555350442,1728,1725,1728,1722,21286
20231024,113100,3518611391,1725,1724,1725,1724,1629
20231024,113000,3515802103,1718,1721,1724,1717,5503
20231024,112900,3506346057,1725,1723,1726,1716,53352
20231024,112800,3414620900,1724,1727,1727,1724,4992
20231024,112700,3406013452,1727,1727,1727,1727,493
20231024,112600,3405162041,1727,1725,1727,1725,4047
20231024,112500,3398175197,1723,1726,1726,1723,2248
20231024,112400,3394298805,1726,1727,1729,1720,12926
20231024,112300,3372011899,1725,1725,1727,1725,7129
20231024,112200,3359704820,1725,1724,1726,1724,7267
20231024,112100,3347169606,1720,1724,1725,1720,16690
20231024,112000,3318455313,1724,1725,1725,1723,1873
20231024,111900,3315227626,1725,1726,1727,1725,1021
20231024,111800,3313466377,1726,1725,1726,1725,950
20231024,111700,3311826685,1726,1723,1726,1723,7158
20231024,111600,3299491477,1723,1725,1726,1723,13010
20231024,111500,3277054115,1726,1732,1732,1725,9520
20231024,111400,3260597495,1732,1728,1733,1728,23153
20231024,111300,3220541312,1729,1727,1729,1727,5594
20231024,111200,3210870984,1729,1720,1729,1719,11485
20231024,111100,3191050301,1719,1721,1721,1718,7376
20231024,111000,3178369621,1720,1720,1729,1720,1238
20231024,110900,3176231103,1720,1725,1731,1719,8040
20231024,110800,3162372121,1725,1734,1734,1725,7181
20231024,110700,3149972674,1734,1731,1734,1729,6479
20231024,110600,3138757562,1730,1730,1735,1729,4103
20231024,110500,3131659407,1736,1736,1736,1729,2449
20231024,110400,3127409244,1736,1727,1740,1727,16158
20231024,110300,3099422773,1726,1719,1726,1718,16197
20231024,110200,3071543254,1718,1723,1724,1718,19906
20231024,110100,3037308590,1720,1724,1724,1720,10124
20231024,110000,3019887966,1725,1724,1725,1722,3607
20231024,105900,3013671588,1724,1724,1726,1724,9237
20231024,105800,2997740966,1724,1720,1724,1720,15600
20231024,105700,2970866026,1720,1719,1721,1716,13782
20231024,105600,2947197246,1719,1724,1724,1719,4846
20231024,105500,2938847796,1719,1724,1727,1718,15431
20231024,105400,2912313127,1725,1724,1725,1717,6760
20231024,105300,2900683658,1724,1725,1726,1719,7830
20231024,105200,2887202609,1725,1723,1725,1720,5392
20231024,105100,2877909632,1723,1719,1723,1717,7031
20231024,105000,2865829071,1719,1720,1721,1718,2167
20231024,104900,2862103599,1720,1719,1720,1717,12173
20231024,104800,2841190865,1720,1719,1725,1718,7829
20231024,104700,2827726728,1718,1726,1726,1718,25999
20231024,104600,2783046019,1726,1727,1727,1720,27057
20231024,104500,2736496672,1723,1717,1723,1717,7608
20231024,104400,2723407499,1717,1721,1721,1717,19546
20231024,104300,2689813049,1722,1730,1730,1722,24164
20231024,104200,2648094093,1730,1742,1742,1729,16100
20231024,104100,2620169950,1742,1746,1746,1742,11533
20231024,104000,2600058283,1745,1753,1759,1745,21441
20231024,103900,2562473996,1753,1747,1753,1742,11217
20231024,103800,2542866405,1748,1748,1750,1740,3135
20231024,103700,2537381216,1750,1738,1750,1732,22419
20231024,103600,2498303912,1738,1733,1738,1730,13321
20231024,103500,2475209169,1733,1732,1733,1729,713
20231024,103400,2473976222,1730,1730,1731,1729,5185
20231024,103300,2465007257,1728,1732,1732,1727,3165
20231024,103200,2459532315,1732,1735,1736,1729,271
20231024,103100,2459063340,1736,1726,1736,1726,23785
20231024,103000,2417919259,1726,1726,1729,1722,5064
20231024,102900,2409192851,1725,1724,1728,1724,1745
20231024,102800,2406183660,1724,1723,1729,1723,9323
20231024,102700,2390113186,1723,1720,1724,1718,9618
20231024,102600,2373556794,1724,1726,1726,1717,14638
20231024,102500,2348400887,1720,1730,1731,1720,3680
20231024,102400,2342055257,1726,1726,1734,1725,8287
20231024,102300,2327737646,1726,1733,1733,1725,1110
20231024,102200,2325821875,1733,1719,1734,1718,25309
20231024,102100,2282255283,1720,1724,1724,1719,3342
20231024,102000,2276504105,1721,1725,1725,1718,13278
20231024,101900,2253643696,1724,1726,1727,1723,4006
20231024,101800,2246737513,1724,1735,1735,1724,60965
20231024,101700,2141331920,1736,1735,1736,1733,10425
20231024,101600,2123252632,1734,1735,1735,1734,6338
20231024,101500,2112262364,1735,1736,1736,1735,6367
20231024,101400,2101215188,1739,1736,1739,1736,5952
20231024,101300,2090882345,1735,1737,1740,1735,4102
20231024,101200,2083760744,1739,1741,1741,1739,1750
20231024,101100,2080714187,1741,1741,1745,1738,8673
20231024,101000,2065616713,1748,1735,1748,1735,17608
20231024,100900,2034972341,1735,1740,1741,1735,4517
20231024,100800,2027121011,1741,1739,1741,1734,7429
20231024,100700,2014226448,1739,1733,1739,1733,8543
20231024,100600,1999406364,1731,1735,1737,1731,3503
20231024,100500,1993332477,1735,1727,1735,1724,15589
20231024,100400,1966394213,1724,1725,1735,1724,45443
20231024,100300,1887892390,1724,1734,1735,1722,32191
20231024,100200,1832318616,1735,1736,1736,1734,12063
20231024,100100,1811387150,1736,1746,1746,1736,17816
20231024,100000,1780381053,1746,1748,1749,1744,6064
20231024,095900,1769794406,1749,1751,1752,1749,25297
20231024,095800,1725521259,1752,1759,1759,1752,11572
20231024,095700,1705227067,1754,1760,1760,1754,9873
20231024,095600,1687896205,1761,1761,1762,1758,42801
20231024,095500,1612565690,1760,1764,1765,1760,13770
20231024,095400,1588321946,1762,1765,1766,1762,23050
20231024,095300,1547644556,1765,1770,1770,1765,9161
20231024,095200,1531464307,1773,1770,1773,1766,1414
20231024,095100,1528961924,1770,1766,1770,1765,1230
20231024,095000,1526789666,1766,1769,1770,1765,6457
20231024,094900,1515386852,1769,1771,1771,1766,8553
20231024,094800,1500252384,1774,1777,1777,1773,124
20231024,094700,1500032087,1777,1778,1778,1772,2399
20231024,094600,1495767508,1772,1777,1778,1772,7776
20231024,094500,1481947637,1782,1771,1782,1769,12196
20231024,094400,1460266535,1777,1768,1777,1768,14636
20231024,094300,1434308331,1768,1772,1773,1767,3676
20231024,094200,1427806409,1772,1766,1772,1765,14062
20231024,094100,1402969811,1765,1765,1769,1764,47288
20231024,094000,1319471865,1765,1760,1765,1760,28675
20231024,093900,1268940710,1761,1764,1765,1760,50118
20231024,093800,1180680630,1763,1767,1769,1763,45115
20231024,093700,1101082226,1767,1770,1771,1767,4776
20231024,093600,1092634652,1772,1769,1772,1769,4907
20231024,093500,1083952340,1770,1773,1773,1769,13806
20231024,093400,1059511354,1773,1774,1775,1773,7038
20231024,093300,1047025141,1774,1770,1775,1770,2458
20231024,093200,1042672537,1770,1777,1778,1770,45803
20231024,093100,961544473,1778,1779,1780,1777,7077
20231024,093000,948956190,1780,1786,1786,1778,54798
20231024,092900,851279615,1786,1785,1786,1785,670
20231024,092800,850083052,1786,1784,1786,1783,17497
20231024,092700,818882587,1785,1788,1789,1785,6323
20231024,092600,807586791,1788,1791,1791,1787,8626
20231024,092500,792159964,1790,1794,1794,1790,11154
20231024,092400,772171419,1795,1798,1799,1793,9125
20231024,092300,755798045,1798,1802,1802,1794,4022
20231024,092200,748574021,1794,1807,1807,1794,11659
20231024,092100,727537874,1807,1793,1807,1793,26476
20231024,092000,679893226,1794,1795,1795,1786,10621
20231024,091900,660875568,1795,1797,1797,1790,19411
20231024,091800,626113548,1791,1798,1798,1790,5872
20231024,091700,615592137,1790,1803,1803,1790,14104
20231024,091600,590206935,1803,1797,1803,1794,5886
20231024,091500,579606879,1800,1789,1801,1789,24483
20231024,091400,535631419,1789,1791,1791,1780,15608
20231024,091300,507786709,1781,1785,1791,1779,10452
20231024,091200,489142795,1785,1784,1791,1784,42643
20231024,091100,412988977,1785,1778,1786,1776,7764
20231024,091000,399165333,1786,1773,1788,1771,21362
20231024,090900,361226411,1773,1796,1798,1773,22819
20231024,090800,320378836,1798,1804,1804,1796,24400
20231024,090700,276489700,1803,1800,1805,1797,5587
20231024,090600,266420847,1805,1805,1805,1801,15137
20231024,090500,239134245,1805,1810,1810,1805,11759
20231024,090400,217881002,1805,1810,1815,1805,5648
20231024,090300,207651015,1803,1804,1815,1803,13499
20231024,090200,183218906,1800,1803,1810,1795,27380
20231024,090100,133831241,1803,1817,1822,1800,41100
20231024,090000,59429346,1822,1797,1823,1796,29413