KissMeData/018000/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185700,301975218,1177,1177,1177,1177,8610
20231024,185600,301975218,1177,1177,1177,1177,0
20231024,185500,301975218,1177,1177,1177,1177,0
20231024,185400,301975218,1177,1177,1177,1177,0
20231024,185300,301975218,1177,1177,1177,1177,0
20231024,185200,301975218,1177,1177,1177,1177,0
20231024,185100,301975218,1177,1177,1177,1177,0
20231024,185000,301975218,1177,1177,1177,1177,0
20231024,184900,301975218,1177,1177,1177,1177,0
20231024,184800,301975218,1177,1177,1177,1177,0
20231024,184700,301975218,1177,1177,1177,1177,0
20231024,184600,301975218,1177,1177,1177,1177,0
20231024,184500,301975218,1177,1177,1177,1177,0
20231024,184400,301975218,1177,1177,1177,1177,0
20231024,184300,301975218,1177,1177,1177,1177,0
20231024,184200,301975218,1177,1177,1177,1177,0
20231024,184100,301975218,1177,1177,1177,1177,0
20231024,184000,301975218,1177,1177,1177,1177,0
20231024,183900,301975218,1177,1177,1177,1177,0
20231024,183800,301975218,1177,1177,1177,1177,0
20231024,183700,301975218,1177,1177,1177,1177,0
20231024,183600,301975218,1177,1177,1177,1177,0
20231024,183500,301975218,1177,1177,1177,1177,0
20231024,183400,301975218,1177,1177,1177,1177,0
20231024,183300,301975218,1177,1177,1177,1177,0
20231024,183200,301975218,1177,1177,1177,1177,0
20231024,183100,301975218,1177,1177,1177,1177,0
20231024,183000,301975218,1177,1177,1177,1177,0
20231024,182900,301975218,1177,1177,1177,1177,0
20231024,182800,301975218,1177,1177,1177,1177,0
20231024,182700,301975218,1177,1177,1177,1177,8610
20231024,182600,301975218,1177,1177,1177,1177,0
20231024,182500,301975218,1177,1177,1177,1177,0
20231024,182400,301975218,1177,1177,1177,1177,0
20231024,182300,301975218,1177,1177,1177,1177,0
20231024,182200,301975218,1177,1177,1177,1177,0
20231024,182100,301975218,1177,1177,1177,1177,0
20231024,182000,301975218,1177,1177,1177,1177,0
20231024,181900,301975218,1177,1177,1177,1177,0
20231024,181800,301975218,1177,1177,1177,1177,0
20231024,181700,301975218,1177,1177,1177,1177,0
20231024,181600,301975218,1177,1177,1177,1177,0
20231024,181500,301975218,1177,1177,1177,1177,0
20231024,181400,301975218,1177,1177,1177,1177,0
20231024,181300,301975218,1177,1177,1177,1177,0
20231024,181200,301975218,1177,1177,1177,1177,0
20231024,181100,301975218,1177,1177,1177,1177,0
20231024,181000,301975218,1177,1177,1177,1177,0
20231024,180900,301975218,1177,1177,1177,1177,0
20231024,180800,301975218,1177,1177,1177,1177,0
20231024,180700,301975218,1177,1177,1177,1177,0
20231024,180600,301975218,1177,1177,1177,1177,0
20231024,180500,301975218,1177,1177,1177,1177,0
20231024,180400,301975218,1177,1177,1177,1177,0
20231024,180300,301975218,1177,1177,1177,1177,0
20231024,180200,301975218,1177,1177,1177,1177,0
20231024,180100,301975218,1177,1177,1177,1177,0
20231024,180000,301975218,1177,1177,1177,1177,0
20231024,175900,301975218,1177,1177,1177,1177,0
20231024,175800,301975218,1177,1177,1177,1177,0
20231024,175700,301975218,1177,1177,1177,1177,8610
20231024,175600,301975218,1177,1177,1177,1177,0
20231024,175500,301975218,1177,1177,1177,1177,0
20231024,175400,301975218,1177,1177,1177,1177,0
20231024,175300,301975218,1177,1177,1177,1177,0
20231024,175200,301975218,1177,1177,1177,1177,0
20231024,175100,301975218,1177,1177,1177,1177,0
20231024,175000,301975218,1177,1177,1177,1177,0
20231024,174900,301975218,1177,1177,1177,1177,0
20231024,174800,301975218,1177,1177,1177,1177,0
20231024,174700,301975218,1177,1177,1177,1177,0
20231024,174600,301975218,1177,1177,1177,1177,0
20231024,174500,301975218,1177,1177,1177,1177,0
20231024,174400,301975218,1177,1177,1177,1177,0
20231024,174300,301975218,1177,1177,1177,1177,0
20231024,174200,301975218,1177,1177,1177,1177,0
20231024,174100,301975218,1177,1177,1177,1177,0
20231024,174000,301975218,1177,1177,1177,1177,0
20231024,173900,301975218,1177,1177,1177,1177,0
20231024,173800,301975218,1177,1177,1177,1177,0
20231024,173700,301975218,1177,1177,1177,1177,0
20231024,173600,301975218,1177,1177,1177,1177,0
20231024,173500,301975218,1177,1177,1177,1177,0
20231024,173400,301975218,1177,1177,1177,1177,0
20231024,173300,301975218,1177,1177,1177,1177,0
20231024,173200,301975218,1177,1177,1177,1177,0
20231024,173100,301975218,1177,1177,1177,1177,0
20231024,173000,301975218,1177,1177,1177,1177,0
20231024,172900,301975218,1177,1177,1177,1177,0
20231024,172800,301975218,1177,1177,1177,1177,0
20231024,172700,301975218,1177,1177,1177,1177,8610
20231024,172600,301975218,1177,1177,1177,1177,0
20231024,172500,301975218,1177,1177,1177,1177,0
20231024,172400,301975218,1177,1177,1177,1177,0
20231024,172300,301975218,1177,1177,1177,1177,0
20231024,172200,301975218,1177,1177,1177,1177,0
20231024,172100,301975218,1177,1177,1177,1177,0
20231024,172000,301975218,1177,1177,1177,1177,0
20231024,171900,301975218,1177,1177,1177,1177,0
20231024,171800,301975218,1177,1177,1177,1177,0
20231024,171700,301975218,1177,1177,1177,1177,0
20231024,171600,301975218,1177,1177,1177,1177,0
20231024,171500,301975218,1177,1177,1177,1177,0
20231024,171400,301975218,1177,1177,1177,1177,0
20231024,171300,301975218,1177,1177,1177,1177,0
20231024,171200,301975218,1177,1177,1177,1177,0
20231024,171100,301975218,1177,1177,1177,1177,0
20231024,171000,301975218,1177,1177,1177,1177,0
20231024,170900,301975218,1177,1177,1177,1177,0
20231024,170800,301975218,1177,1177,1177,1177,0
20231024,170700,301975218,1177,1177,1177,1177,0
20231024,170600,301975218,1177,1177,1177,1177,0
20231024,170500,301975218,1177,1177,1177,1177,0
20231024,170400,301975218,1177,1177,1177,1177,0
20231024,170300,301975218,1177,1177,1177,1177,0
20231024,170200,301975218,1177,1177,1177,1177,0
20231024,170100,301975218,1177,1177,1177,1177,0
20231024,170000,301975218,1177,1177,1177,1177,0
20231024,165900,301975218,1177,1177,1177,1177,0
20231024,165800,301975218,1177,1177,1177,1177,0
20231024,165700,301975218,1177,1177,1177,1177,8610
20231024,165600,301975218,1177,1177,1177,1177,0
20231024,165500,301975218,1177,1177,1177,1177,0
20231024,165400,301975218,1177,1177,1177,1177,0
20231024,165300,301975218,1177,1177,1177,1177,0
20231024,165200,301975218,1177,1177,1177,1177,0
20231024,165100,301975218,1177,1177,1177,1177,0
20231024,165000,301975218,1177,1177,1177,1177,0
20231024,164900,301975218,1177,1177,1177,1177,0
20231024,164800,301975218,1177,1177,1177,1177,0
20231024,164700,301975218,1177,1177,1177,1177,0
20231024,164600,301975218,1177,1177,1177,1177,0
20231024,164500,301975218,1177,1177,1177,1177,0
20231024,164400,301975218,1177,1177,1177,1177,0
20231024,164300,301975218,1177,1177,1177,1177,0
20231024,164200,301975218,1177,1177,1177,1177,0
20231024,164100,301975218,1177,1177,1177,1177,0
20231024,164000,301975218,1177,1177,1177,1177,0
20231024,163900,301975218,1177,1177,1177,1177,0
20231024,163800,301975218,1177,1177,1177,1177,0
20231024,163700,301975218,1177,1177,1177,1177,0
20231024,163600,301975218,1177,1177,1177,1177,0
20231024,163500,301975218,1177,1177,1177,1177,0
20231024,163400,301975218,1177,1177,1177,1177,0
20231024,163300,301975218,1177,1177,1177,1177,0
20231024,163200,301975218,1177,1177,1177,1177,0
20231024,163100,301975218,1177,1177,1177,1177,0
20231024,163000,301975218,1177,1177,1177,1177,0
20231024,162900,301975218,1177,1177,1177,1177,0
20231024,162800,301975218,1177,1177,1177,1177,0
20231024,162700,301975218,1177,1177,1177,1177,8610
20231024,162600,301975218,1177,1177,1177,1177,0
20231024,162500,301975218,1177,1177,1177,1177,0
20231024,162400,301975218,1177,1177,1177,1177,0
20231024,162300,301975218,1177,1177,1177,1177,0
20231024,162200,301975218,1177,1177,1177,1177,0
20231024,162100,301975218,1177,1177,1177,1177,0
20231024,162000,301975218,1177,1177,1177,1177,0
20231024,161900,301975218,1177,1177,1177,1177,0
20231024,161800,301975218,1177,1177,1177,1177,0
20231024,161700,301975218,1177,1177,1177,1177,0
20231024,161600,301975218,1177,1177,1177,1177,0
20231024,161500,301975218,1177,1177,1177,1177,0
20231024,161400,301975218,1177,1177,1177,1177,0
20231024,161300,301975218,1177,1177,1177,1177,0
20231024,161200,301975218,1177,1177,1177,1177,0
20231024,161100,301975218,1177,1177,1177,1177,0
20231024,161000,301975218,1177,1177,1177,1177,0
20231024,160900,301975218,1177,1177,1177,1177,0
20231024,160800,301975218,1177,1177,1177,1177,0
20231024,160700,301975218,1177,1177,1177,1177,0
20231024,160600,301975218,1177,1177,1177,1177,0
20231024,160500,301975218,1177,1177,1177,1177,0
20231024,160400,301975218,1177,1177,1177,1177,0
20231024,160300,301975218,1177,1177,1177,1177,0
20231024,160200,301975218,1177,1177,1177,1177,0
20231024,160100,301975218,1177,1177,1177,1177,0
20231024,160000,301975218,1177,1177,1177,1177,0
20231024,155900,301975218,1177,1177,1177,1177,0
20231024,155800,301975218,1177,1177,1177,1177,0
20231024,155700,301975218,1177,1177,1177,1177,8610
20231024,155600,301975218,1177,1177,1177,1177,0
20231024,155500,301975218,1177,1177,1177,1177,0
20231024,155400,301975218,1177,1177,1177,1177,0
20231024,155300,301975218,1177,1177,1177,1177,0
20231024,155200,301975218,1177,1177,1177,1177,0
20231024,155100,301975218,1177,1177,1177,1177,0
20231024,155000,301975218,1177,1177,1177,1177,0
20231024,154900,301975218,1177,1177,1177,1177,0
20231024,154800,301975218,1177,1177,1177,1177,0
20231024,154700,301975218,1177,1177,1177,1177,0
20231024,154600,301975218,1177,1177,1177,1177,0
20231024,154500,301975218,1177,1177,1177,1177,0
20231024,154400,301975218,1177,1177,1177,1177,0
20231024,154300,301975218,1177,1177,1177,1177,0
20231024,154200,301975218,1177,1177,1177,1177,0
20231024,154100,301975218,1177,1177,1177,1177,0
20231024,154000,301975218,1177,1177,1177,1177,0
20231024,153900,301975218,1177,1177,1177,1177,0
20231024,153800,301975218,1177,1177,1177,1177,0
20231024,153700,301975218,1177,1177,1177,1177,0
20231024,153600,301975218,1177,1177,1177,1177,0
20231024,153500,301975218,1177,1177,1177,1177,0
20231024,153400,301975218,1177,1177,1177,1177,0
20231024,153300,301975218,1177,1177,1177,1177,0
20231024,153200,301975218,1177,1177,1177,1177,0
20231024,153100,301975218,1177,1177,1177,1177,0
20231024,153000,301975218,1177,1177,1177,1177,8610
20231024,152900,291841248,1182,1182,1182,1182,0
20231024,152800,291841248,1182,1182,1182,1182,0
20231024,152700,291841248,1182,1182,1182,1182,0
20231024,152600,291841248,1182,1182,1182,1182,0
20231024,152500,291841248,1182,1182,1182,1182,0
20231024,152400,291841248,1182,1182,1182,1182,0
20231024,152300,291841248,1182,1182,1182,1182,0
20231024,152200,291841248,1182,1182,1182,1182,0
20231024,152100,291841248,1182,1182,1182,1182,0
20231024,152000,291841248,1182,1182,1182,1182,0
20231024,151900,291841248,1182,1182,1182,1182,21
20231024,151800,291816426,1180,1179,1180,1179,120
20231024,151700,291674876,1183,1183,1183,1183,0
20231024,151600,291674876,1183,1175,1183,1175,2551
20231024,151500,288667386,1177,1177,1177,1177,167
20231024,151400,288470827,1177,1177,1177,1177,45
20231024,151300,288417862,1174,1174,1174,1171,733
20231024,151200,287558559,1177,1177,1177,1174,221
20231024,151100,287298712,1177,1177,1177,1177,8
20231024,151000,287289296,1177,1174,1178,1174,1209
20231024,150900,285868170,1174,1174,1175,1174,180
20231024,150800,285656810,1175,1175,1175,1175,0
20231024,150700,285656810,1175,1175,1175,1175,4
20231024,150600,285652110,1176,1176,1176,1176,0
20231024,150500,285652110,1176,1176,1176,1176,10
20231024,150400,285640350,1177,1177,1177,1177,0
20231024,150300,285640350,1177,1176,1177,1176,264
20231024,150200,285329884,1175,1175,1175,1175,0
20231024,150100,285329884,1175,1175,1175,1175,511
20231024,150000,284729459,1175,1175,1175,1175,254
20231024,145900,284431009,1175,1175,1175,1175,22
20231024,145800,284405159,1175,1174,1175,1174,123
20231024,145700,284260755,1174,1173,1175,1173,670
20231024,145600,283474074,1171,1173,1173,1171,480
20231024,145500,282911986,1174,1174,1174,1174,0
20231024,145400,282911986,1174,1174,1174,1174,1
20231024,145300,282910812,1176,1176,1176,1176,0
20231024,145200,282910812,1176,1173,1176,1173,3001
20231024,145100,279390636,1173,1174,1174,1173,384
20231024,145000,278940013,1179,1177,1179,1177,118
20231024,144900,278801125,1180,1180,1180,1180,14
20231024,144800,278784605,1177,1177,1177,1177,93
20231024,144700,278675144,1180,1177,1180,1177,2
20231024,144600,278672787,1180,1177,1180,1177,2200
20231024,144500,276077392,1177,1177,1177,1177,0
20231024,144400,276077392,1177,1177,1177,1177,2
20231024,144300,276075038,1177,1177,1177,1177,2
20231024,144200,276072684,1177,1177,1177,1177,302
20231024,144100,275717230,1177,1177,1177,1177,6
20231024,144000,275710168,1177,1177,1177,1177,0
20231024,143900,275710168,1177,1177,1177,1177,0
20231024,143800,275710168,1177,1177,1177,1177,17
20231024,143700,275690159,1178,1178,1178,1178,0
20231024,143600,275690159,1178,1178,1178,1178,0
20231024,143500,275690159,1178,1177,1178,1177,45
20231024,143400,275637192,1177,1177,1177,1177,0
20231024,143300,275637192,1177,1175,1177,1175,216
20231024,143200,275383390,1175,1179,1179,1175,2
20231024,143100,275381036,1175,1175,1175,1175,70
20231024,143000,275298786,1180,1179,1180,1179,3424
20231024,142900,271261540,1179,1176,1179,1176,10090
20231024,142800,259371619,1176,1176,1176,1176,0
20231024,142700,259371619,1176,1176,1176,1176,2
20231024,142600,259369267,1176,1176,1176,1176,80
20231024,142500,259275187,1175,1175,1175,1175,195
20231024,142400,259046062,1175,1174,1175,1174,760
20231024,142300,258153463,1174,1175,1175,1174,2522
20231024,142200,255190114,1175,1174,1175,1173,1153
20231024,142100,253837444,1173,1173,1174,1173,44
20231024,142000,253785831,1173,1172,1173,1170,551
20231024,141900,253140928,1171,1170,1171,1170,5552
20231024,141800,246645080,1170,1170,1170,1170,0
20231024,141700,246645080,1170,1170,1170,1170,0
20231024,141600,246645080,1170,1170,1170,1170,6
20231024,141500,246638060,1170,1170,1170,1170,0
20231024,141400,246638060,1170,1170,1170,1170,0
20231024,141300,246638060,1170,1170,1170,1170,773
20231024,141200,245733650,1170,1170,1170,1170,50
20231024,141100,245675150,1170,1170,1170,1170,0
20231024,141000,245675150,1170,1170,1170,1170,0
20231024,140900,245675150,1170,1170,1170,1170,3
20231024,140800,245671640,1170,1168,1170,1168,377
20231024,140700,245231054,1168,1167,1168,1167,138
20231024,140600,245069943,1162,1167,1167,1162,640
20231024,140500,244323179,1167,1167,1167,1167,0
20231024,140400,244323179,1167,1167,1167,1167,91
20231024,140300,244216982,1167,1167,1167,1167,15
20231024,140200,244199477,1168,1168,1168,1168,0
20231024,140100,244199477,1168,1168,1168,1168,0
20231024,140000,244199477,1168,1168,1168,1168,1
20231024,135900,244198309,1167,1167,1167,1167,288
20231024,135800,243862213,1167,1167,1167,1167,10
20231024,135700,243850543,1166,1166,1166,1166,0
20231024,135600,243850543,1166,1166,1166,1166,403
20231024,135500,243380645,1165,1165,1165,1165,0
20231024,135400,243380645,1165,1165,1165,1165,271
20231024,135300,243064930,1165,1165,1165,1165,0
20231024,135200,243064930,1165,1165,1165,1165,13
20231024,135100,243049785,1165,1165,1165,1165,74
20231024,135000,242963575,1165,1165,1165,1165,0
20231024,134900,242963575,1165,1165,1165,1165,1000
20231024,134800,241798575,1165,1165,1165,1165,40
20231024,134700,241751975,1165,1165,1165,1165,0
20231024,134600,241751975,1165,1165,1165,1165,0
20231024,134500,241751975,1165,1165,1165,1165,90
20231024,134400,241647125,1165,1164,1165,1164,2400
20231024,134300,238853420,1162,1162,1162,1162,5
20231024,134200,238847610,1164,1164,1164,1164,0
20231024,134100,238847610,1164,1164,1164,1164,0
20231024,134000,238847610,1164,1160,1164,1160,405
20231024,133900,238377416,1158,1158,1158,1158,0
20231024,133800,238377416,1158,1158,1158,1158,1015
20231024,133700,237202046,1160,1158,1160,1158,2043
20231024,133600,234836158,1161,1161,1161,1161,108
20231024,133500,234710770,1161,1161,1161,1161,0
20231024,133400,234710770,1161,1161,1161,1161,95
20231024,133300,234600475,1161,1161,1161,1161,0
20231024,133200,234600475,1161,1159,1161,1159,11
20231024,133100,234587724,1163,1163,1163,1163,0
20231024,133000,234587724,1163,1164,1164,1163,221
20231024,132900,234330696,1165,1165,1165,1165,0
20231024,132800,234330696,1165,1165,1165,1165,0
20231024,132700,234330696,1165,1161,1165,1161,1951
20231024,132600,232063285,1160,1161,1161,1160,2001
20231024,132500,229742030,1160,1160,1160,1160,1238
20231024,132400,228305950,1160,1160,1160,1160,534
20231024,132300,227686510,1162,1162,1162,1162,0
20231024,132200,227686510,1162,1162,1162,1162,0
20231024,132100,227686510,1162,1162,1162,1162,0
20231024,132000,227686510,1162,1161,1162,1161,399
20231024,131900,227223167,1161,1161,1161,1161,1
20231024,131800,227222006,1160,1160,1160,1160,328
20231024,131700,226841526,1160,1160,1160,1160,94
20231024,131600,226732486,1160,1160,1160,1160,1
20231024,131500,226731326,1158,1158,1158,1158,0
20231024,131400,226731326,1158,1158,1158,1158,50
20231024,131300,226673426,1158,1158,1158,1158,530
20231024,131200,226059686,1160,1160,1160,1160,349
20231024,131100,225654846,1160,1160,1160,1160,0
20231024,131000,225654846,1160,1159,1160,1159,74
20231024,130900,225569056,1159,1159,1159,1159,65
20231024,130800,225493721,1159,1159,1159,1159,130
20231024,130700,225343051,1159,1159,1159,1159,0
20231024,130600,225343051,1159,1157,1159,1157,3142
20231024,130500,221704802,1157,1157,1157,1157,1
20231024,130400,221703645,1157,1157,1157,1157,100
20231024,130300,221587945,1158,1158,1158,1158,0
20231024,130200,221587945,1158,1158,1158,1158,0
20231024,130100,221587945,1158,1158,1158,1158,0
20231024,130000,221587945,1158,1158,1158,1158,0
20231024,125900,221587945,1158,1155,1158,1155,2599
20231024,125800,218585286,1154,1154,1154,1154,692
20231024,125700,217786718,1154,1154,1154,1154,0
20231024,125600,217786718,1154,1154,1154,1154,1
20231024,125500,217785564,1154,1154,1154,1154,0
20231024,125400,217785564,1154,1154,1154,1154,0
20231024,125300,217785564,1154,1154,1154,1154,6
20231024,125200,217778640,1154,1155,1155,1154,15
20231024,125100,217761318,1154,1154,1154,1154,99
20231024,125000,217647072,1154,1155,1155,1154,3
20231024,124900,217643609,1155,1155,1155,1155,3
20231024,124800,217640144,1154,1152,1154,1152,2650
20231024,124700,214584445,1152,1152,1152,1152,3
20231024,124600,214580989,1152,1152,1152,1152,2
20231024,124500,214578685,1152,1153,1153,1152,106
20231024,124400,214456572,1152,1150,1152,1150,1509
20231024,124300,212719422,1150,1150,1150,1150,4
20231024,124200,212714822,1151,1151,1151,1151,2
20231024,124100,212712520,1151,1150,1151,1148,129
20231024,124000,212564170,1148,1150,1151,1148,204
20231024,123900,212329571,1150,1149,1150,1149,181
20231024,123800,212121600,1148,1149,1149,1148,5
20231024,123700,212115856,1148,1149,1149,1146,1607
20231024,123600,210273919,1148,1149,1149,1148,512
20231024,123500,209686142,1150,1151,1151,1150,4
20231024,123400,209681541,1147,1149,1151,1147,4
20231024,123300,209676946,1151,1152,1152,1151,777
20231024,123200,208782610,1153,1153,1153,1153,242
20231024,123100,208503584,1153,1153,1153,1153,208
20231024,123000,208263760,1153,1153,1153,1153,381
20231024,122900,207824467,1154,1154,1154,1154,0
20231024,122800,207824467,1154,1156,1156,1154,362
20231024,122700,207406687,1156,1156,1156,1156,54
20231024,122600,207344263,1157,1156,1157,1156,441
20231024,122500,206834134,1157,1157,1157,1157,1
20231024,122400,206832977,1156,1156,1156,1156,0
20231024,122300,206832977,1156,1156,1156,1156,308
20231024,122200,206476929,1157,1157,1157,1157,0
20231024,122100,206476929,1157,1157,1157,1157,0
20231024,122000,206476929,1157,1157,1157,1157,0
20231024,121900,206476929,1157,1157,1157,1157,10
20231024,121800,206465359,1153,1153,1153,1153,0
20231024,121700,206465359,1153,1153,1153,1153,33
20231024,121600,206427310,1153,1148,1153,1148,2073
20231024,121500,204047447,1147,1147,1147,1147,400
20231024,121400,203588647,1147,1147,1147,1147,1
20231024,121300,203587500,1147,1147,1147,1147,0
20231024,121200,203587500,1147,1147,1147,1147,20
20231024,121100,203564560,1147,1146,1147,1146,1871
20231024,121000,201418553,1147,1147,1147,1147,1
20231024,120900,201417406,1146,1146,1146,1146,0
20231024,120800,201417406,1146,1146,1146,1146,1
20231024,120700,201416260,1146,1146,1146,1146,0
20231024,120600,201416260,1146,1146,1146,1146,0
20231024,120500,201416260,1146,1146,1146,1146,0
20231024,120400,201416260,1146,1145,1146,1145,58
20231024,120300,201349811,1142,1142,1142,1142,3
20231024,120200,201346385,1142,1142,1142,1142,0
20231024,120100,201346385,1142,1143,1143,1142,2092
20231024,120000,198956320,1146,1147,1147,1146,342
20231024,115900,198564053,1149,1148,1149,1147,129
20231024,115800,198416036,1148,1153,1153,1147,2183
20231024,115700,195904086,1153,1152,1153,1152,4
20231024,115600,195899476,1151,1151,1151,1151,748
20231024,115500,195038528,1150,1150,1150,1150,101
20231024,115400,194922378,1150,1150,1150,1150,331
20231024,115300,194541728,1150,1150,1150,1150,179
20231024,115200,194335878,1150,1150,1151,1148,120
20231024,115100,194198035,1151,1151,1151,1151,0
20231024,115000,194198035,1151,1151,1151,1151,4
20231024,114900,194193431,1149,1149,1149,1149,1378
20231024,114800,192610109,1152,1152,1152,1152,388
20231024,114700,192163133,1152,1152,1152,1152,6
20231024,114600,192156221,1151,1149,1151,1149,1170
20231024,114500,190810463,1149,1149,1149,1149,105
20231024,114400,190689818,1149,1150,1150,1149,22
20231024,114300,190664521,1150,1150,1150,1150,32
20231024,114200,190627721,1150,1150,1150,1150,0
20231024,114100,190627721,1150,1148,1150,1147,47
20231024,114000,190573737,1148,1149,1149,1148,17
20231024,113900,190554216,1149,1147,1149,1147,55
20231024,113800,190491125,1149,1149,1149,1149,25
20231024,113700,190462400,1150,1150,1150,1150,5
20231024,113600,190456650,1150,1150,1150,1150,1
20231024,113500,190455500,1150,1150,1150,1150,0
20231024,113400,190455500,1150,1155,1155,1142,1989
20231024,113300,188163301,1158,1158,1158,1158,1
20231024,113200,188162143,1154,1154,1154,1154,4
20231024,113100,188157527,1158,1173,1173,1157,588
20231024,113000,187475653,1158,1145,1175,1145,11015
20231024,112900,174652556,1147,1145,1147,1144,1293
20231024,112800,173170781,1146,1144,1146,1144,46
20231024,112700,173118120,1146,1146,1146,1146,0
20231024,112600,173118120,1146,1146,1146,1146,0
20231024,112500,173118120,1146,1140,1146,1140,284
20231024,112400,172793674,1140,1137,1140,1137,3075
20231024,112300,169290059,1134,1134,1134,1134,1794
20231024,112200,167255663,1138,1136,1138,1134,5067
20231024,112100,161505291,1136,1136,1136,1136,1
20231024,112000,161504155,1137,1137,1137,1137,0
20231024,111900,161504155,1137,1137,1137,1137,0
20231024,111800,161504155,1137,1137,1137,1137,0
20231024,111700,161504155,1137,1134,1137,1134,1040
20231024,111600,160323531,1132,1132,1132,1132,442
20231024,111500,159823187,1131,1131,1131,1131,0
20231024,111400,159823187,1131,1130,1131,1129,1066
20231024,111300,158618087,1129,1129,1129,1129,2
20231024,111200,158615829,1127,1128,1130,1127,2149
20231024,111100,156189644,1125,1125,1125,1125,0
20231024,111000,156189644,1125,1125,1125,1125,32
20231024,110900,156153644,1123,1123,1123,1123,168
20231024,110800,155964980,1123,1125,1125,1123,729
20231024,110700,155146000,1125,1125,1125,1125,1972
20231024,110600,152927500,1129,1129,1129,1127,1790
20231024,110500,150908108,1128,1128,1128,1128,305
20231024,110400,150564068,1129,1129,1129,1129,51
20231024,110300,150506489,1130,1131,1131,1130,746
20231024,110200,149663459,1131,1132,1132,1131,806
20231024,110100,148751651,1130,1127,1130,1127,2876
20231024,110000,145506902,1127,1127,1127,1127,8
20231024,105900,145497886,1127,1123,1127,1123,1204
20231024,105800,144142906,1125,1125,1125,1125,0
20231024,105700,144142906,1125,1126,1126,1125,1053
20231024,105600,142958016,1127,1127,1127,1127,0
20231024,105500,142958016,1127,1127,1127,1127,0
20231024,105400,142958016,1127,1128,1128,1126,291
20231024,105300,142630242,1128,1127,1128,1127,521
20231024,105200,142043054,1126,1125,1126,1125,1738
20231024,105100,140086356,1126,1125,1126,1121,8420
20231024,105000,130640703,1125,1125,1125,1125,374
20231024,104900,130219953,1123,1125,1125,1123,623
20231024,104800,129520078,1125,1125,1125,1125,0
20231024,104700,129520078,1125,1122,1125,1122,240
20231024,104600,129250678,1122,1123,1123,1122,1503
20231024,104500,127564091,1122,1121,1122,1121,1067
20231024,104400,126367917,1122,1122,1122,1121,104
20231024,104300,126251230,1122,1122,1122,1122,726
20231024,104200,125436658,1122,1121,1122,1121,330
20231024,104100,125066446,1122,1123,1123,1122,1779
20231024,104000,123070347,1123,1123,1123,1123,439
20231024,103900,122577350,1123,1122,1123,1122,3300
20231024,103800,118873383,1122,1122,1122,1122,1000
20231024,103700,117751383,1123,1123,1123,1123,12
20231024,103600,117737907,1122,1123,1123,1122,1010
20231024,103500,116604677,1123,1122,1123,1122,222
20231024,103400,116355571,1122,1124,1124,1122,2249
20231024,103300,113828480,1125,1126,1126,1125,2855
20231024,103200,110615370,1126,1126,1126,1126,16
20231024,103100,110597354,1125,1125,1125,1125,0
20231024,103000,110597354,1125,1125,1125,1125,0
20231024,102900,110597354,1125,1125,1125,1125,0
20231024,102800,110597354,1125,1125,1125,1125,523
20231024,102700,110008979,1126,1126,1126,1125,802
20231024,102600,109106602,1126,1126,1126,1126,11
20231024,102500,109094216,1126,1126,1126,1126,389
20231024,102400,108656202,1126,1125,1126,1125,252
20231024,102300,108372613,1125,1125,1125,1124,383
20231024,102200,107941766,1125,1126,1126,1125,481
20231024,102100,107400431,1126,1126,1126,1125,4469
20231024,102000,102371083,1127,1127,1127,1127,222
20231024,101900,102120889,1127,1128,1128,1127,2550
20231024,101800,99246239,1128,1129,1129,1128,871
20231024,101700,98263149,1128,1127,1128,1127,712
20231024,101600,97460568,1127,1131,1131,1127,1011
20231024,101500,96319830,1130,1134,1134,1130,7082
20231024,101400,88304162,1135,1135,1135,1135,1
20231024,101300,88303027,1134,1134,1134,1134,100
20231024,101200,88189627,1135,1134,1135,1134,639
20231024,101100,87465000,1134,1135,1135,1134,874
20231024,101000,86473518,1135,1136,1136,1135,51
20231024,100900,86415632,1136,1136,1136,1136,11
20231024,100800,86403136,1136,1138,1138,1133,10177
20231024,100700,74860769,1138,1139,1139,1138,1668
20231024,100600,72961671,1139,1137,1139,1137,1483
20231024,100500,71274505,1138,1140,1140,1137,6781
20231024,100400,63549316,1141,1141,1141,1141,115
20231024,100300,63418101,1141,1141,1141,1141,0
20231024,100200,63418101,1141,1141,1141,1141,15
20231024,100100,63400986,1141,1141,1141,1141,33
20231024,100000,63363333,1141,1141,1141,1141,1146
20231024,095900,62055747,1142,1142,1142,1142,35
20231024,095800,62015777,1142,1145,1145,1142,1380
20231024,095700,60438074,1146,1146,1146,1146,14
20231024,095600,60422030,1146,1146,1146,1146,13
20231024,095500,60407132,1146,1146,1146,1146,26
20231024,095400,60377336,1146,1146,1146,1146,655
20231024,095300,59626706,1148,1146,1148,1146,91
20231024,095200,59522418,1146,1148,1148,1145,569
20231024,095100,58870384,1148,1148,1148,1148,5
20231024,095000,58864644,1148,1148,1148,1148,1
20231024,094900,58863496,1147,1147,1147,1147,19
20231024,094800,58841703,1147,1148,1148,1144,2209
20231024,094700,56312042,1149,1149,1150,1148,551
20231024,094600,55678962,1148,1148,1148,1148,83
20231024,094500,55583678,1148,1148,1148,1146,182
20231024,094400,55374975,1149,1149,1149,1149,10
20231024,094300,55363485,1150,1150,1150,1150,0
20231024,094200,55363485,1150,1150,1150,1150,21
20231024,094100,55339335,1150,1146,1150,1145,3197
20231024,094000,51677201,1146,1150,1151,1146,2912
20231024,093900,48332069,1150,1150,1150,1150,310
20231024,093800,47975569,1153,1156,1156,1149,4790
20231024,093700,42464880,1151,1152,1152,1151,1092
20231024,093600,41206947,1153,1155,1155,1153,4456
20231024,093500,36063706,1158,1159,1159,1158,447
20231024,093400,35545634,1162,1159,1162,1159,2102
20231024,093300,33109271,1158,1155,1158,1155,734
20231024,093200,32260861,1155,1154,1155,1154,22
20231024,093100,32235456,1155,1154,1155,1154,1007
20231024,093000,31073371,1156,1156,1157,1156,551
20231024,092900,30436414,1157,1156,1157,1154,620
20231024,092800,29719569,1158,1158,1159,1158,30
20231024,092700,29684828,1158,1156,1158,1156,202
20231024,092600,29451094,1155,1154,1155,1154,1804
20231024,092500,27369010,1156,1153,1156,1153,101
20231024,092400,27252554,1156,1157,1159,1153,1602
20231024,092300,25399634,1157,1158,1160,1156,1635
20231024,092200,23507909,1160,1160,1160,1160,66
20231024,092100,23431349,1164,1154,1164,1154,295
20231024,092000,23090862,1155,1155,1155,1153,243
20231024,091900,22810679,1155,1159,1159,1155,10
20231024,091800,22799121,1160,1157,1160,1157,113
20231024,091700,22668161,1157,1162,1162,1157,2403
20231024,091600,19881960,1164,1164,1164,1164,18
20231024,091500,19861008,1164,1163,1164,1160,84
20231024,091400,19763269,1163,1164,1164,1163,18
20231024,091300,19742323,1164,1163,1164,1163,68
20231024,091200,19663221,1163,1163,1164,1159,322
20231024,091100,19288560,1163,1160,1163,1159,1452
20231024,091000,17604414,1161,1162,1162,1161,2231
20231024,090900,15013129,1164,1160,1164,1160,671
20231024,090800,14232165,1164,1164,1164,1163,692
20231024,090700,13426678,1164,1164,1164,1160,138
20231024,090600,13266474,1164,1160,1164,1160,4832
20231024,090500,7658954,1159,1158,1159,1157,6018
20231024,090400,687453,1158,1159,1159,1158,101
20231024,090300,570494,1159,1159,1159,1159,11
20231024,090200,557745,1160,1163,1163,1160,164
20231024,090100,367442,1168,1168,1168,1168,0
20231024,090000,367442,1168,1148,1170,1148,320