KissMeData/046390/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,193000,53881658359,1730,1730,1730,1730,244850
20241023,192900,53881658359,1730,1730,1730,1730,0
20241023,192800,53881658359,1730,1730,1730,1730,0
20241023,192700,53881658359,1730,1730,1730,1730,0
20241023,192600,53881658359,1730,1730,1730,1730,0
20241023,192500,53881658359,1730,1730,1730,1730,0
20241023,192400,53881658359,1730,1730,1730,1730,0
20241023,192300,53881658359,1730,1730,1730,1730,0
20241023,192200,53881658359,1730,1730,1730,1730,0
20241023,192100,53881658359,1730,1730,1730,1730,0
20241023,192000,53881658359,1730,1730,1730,1730,0
20241023,191900,53881658359,1730,1730,1730,1730,0
20241023,191800,53881658359,1730,1730,1730,1730,0
20241023,191700,53881658359,1730,1730,1730,1730,0
20241023,191600,53881658359,1730,1730,1730,1730,0
20241023,191500,53881658359,1730,1730,1730,1730,0
20241023,191400,53881658359,1730,1730,1730,1730,0
20241023,191300,53881658359,1730,1730,1730,1730,0
20241023,191200,53881658359,1730,1730,1730,1730,0
20241023,191100,53881658359,1730,1730,1730,1730,0
20241023,191000,53881658359,1730,1730,1730,1730,0
20241023,190900,53881658359,1730,1730,1730,1730,0
20241023,190800,53881658359,1730,1730,1730,1730,0
20241023,190700,53881658359,1730,1730,1730,1730,0
20241023,190600,53881658359,1730,1730,1730,1730,0
20241023,190500,53881658359,1730,1730,1730,1730,0
20241023,190400,53881658359,1730,1730,1730,1730,0
20241023,190300,53881658359,1730,1730,1730,1730,0
20241023,190200,53881658359,1730,1730,1730,1730,0
20241023,190100,53881658359,1730,1730,1730,1730,0
20241023,190000,53881658359,1730,1730,1730,1730,244850
20241023,185900,53881658359,1730,1730,1730,1730,0
20241023,185800,53881658359,1730,1730,1730,1730,0
20241023,185700,53881658359,1730,1730,1730,1730,0
20241023,185600,53881658359,1730,1730,1730,1730,0
20241023,185500,53881658359,1730,1730,1730,1730,0
20241023,185400,53881658359,1730,1730,1730,1730,0
20241023,185300,53881658359,1730,1730,1730,1730,0
20241023,185200,53881658359,1730,1730,1730,1730,0
20241023,185100,53881658359,1730,1730,1730,1730,0
20241023,185000,53881658359,1730,1730,1730,1730,0
20241023,184900,53881658359,1730,1730,1730,1730,0
20241023,184800,53881658359,1730,1730,1730,1730,0
20241023,184700,53881658359,1730,1730,1730,1730,0
20241023,184600,53881658359,1730,1730,1730,1730,0
20241023,184500,53881658359,1730,1730,1730,1730,0
20241023,184400,53881658359,1730,1730,1730,1730,0
20241023,184300,53881658359,1730,1730,1730,1730,0
20241023,184200,53881658359,1730,1730,1730,1730,0
20241023,184100,53881658359,1730,1730,1730,1730,0
20241023,184000,53881658359,1730,1730,1730,1730,0
20241023,183900,53881658359,1730,1730,1730,1730,0
20241023,183800,53881658359,1730,1730,1730,1730,0
20241023,183700,53881658359,1730,1730,1730,1730,0
20241023,183600,53881658359,1730,1730,1730,1730,0
20241023,183500,53881658359,1730,1730,1730,1730,0
20241023,183400,53881658359,1730,1730,1730,1730,0
20241023,183300,53881658359,1730,1730,1730,1730,0
20241023,183200,53881658359,1730,1730,1730,1730,0
20241023,183100,53881658359,1730,1730,1730,1730,0
20241023,183000,53881658359,1730,1730,1730,1730,244850
20241023,182900,53881658359,1730,1730,1730,1730,0
20241023,182800,53881658359,1730,1730,1730,1730,0
20241023,182700,53881658359,1730,1730,1730,1730,0
20241023,182600,53881658359,1730,1730,1730,1730,0
20241023,182500,53881658359,1730,1730,1730,1730,0
20241023,182400,53881658359,1730,1730,1730,1730,0
20241023,182300,53881658359,1730,1730,1730,1730,0
20241023,182200,53881658359,1730,1730,1730,1730,0
20241023,182100,53881658359,1730,1730,1730,1730,0
20241023,182000,53881658359,1730,1730,1730,1730,0
20241023,181900,53881658359,1730,1730,1730,1730,0
20241023,181800,53881658359,1730,1730,1730,1730,0
20241023,181700,53881658359,1730,1730,1730,1730,0
20241023,181600,53881658359,1730,1730,1730,1730,0
20241023,181500,53881658359,1730,1730,1730,1730,0
20241023,181400,53881658359,1730,1730,1730,1730,0
20241023,181300,53881658359,1730,1730,1730,1730,0
20241023,181200,53881658359,1730,1730,1730,1730,0
20241023,181100,53881658359,1730,1730,1730,1730,0
20241023,181000,53881658359,1730,1730,1730,1730,0
20241023,180900,53881658359,1730,1730,1730,1730,0
20241023,180800,53881658359,1730,1730,1730,1730,0
20241023,180700,53881658359,1730,1730,1730,1730,0
20241023,180600,53881658359,1730,1730,1730,1730,0
20241023,180500,53881658359,1730,1730,1730,1730,0
20241023,180400,53881658359,1730,1730,1730,1730,0
20241023,180300,53881658359,1730,1730,1730,1730,0
20241023,180200,53881658359,1730,1730,1730,1730,0
20241023,180100,53881658359,1730,1730,1730,1730,0
20241023,180000,53881658359,1730,1730,1730,1730,244850
20241023,175900,53881658359,1730,1730,1730,1730,0
20241023,175800,53881658359,1730,1730,1730,1730,0
20241023,175700,53881658359,1730,1730,1730,1730,0
20241023,175600,53881658359,1730,1730,1730,1730,0
20241023,175500,53881658359,1730,1730,1730,1730,0
20241023,175400,53881658359,1730,1730,1730,1730,0
20241023,175300,53881658359,1730,1730,1730,1730,0
20241023,175200,53881658359,1730,1730,1730,1730,0
20241023,175100,53881658359,1730,1730,1730,1730,0
20241023,175000,53881658359,1730,1730,1730,1730,0
20241023,174900,53881658359,1730,1730,1730,1730,0
20241023,174800,53881658359,1730,1730,1730,1730,0
20241023,174700,53881658359,1730,1730,1730,1730,0
20241023,174600,53881658359,1730,1730,1730,1730,0
20241023,174500,53881658359,1730,1730,1730,1730,0
20241023,174400,53881658359,1730,1730,1730,1730,0
20241023,174300,53881658359,1730,1730,1730,1730,0
20241023,174200,53881658359,1730,1730,1730,1730,0
20241023,174100,53881658359,1730,1730,1730,1730,0
20241023,174000,53881658359,1730,1730,1730,1730,0
20241023,173900,53881658359,1730,1730,1730,1730,0
20241023,173800,53881658359,1730,1730,1730,1730,0
20241023,173700,53881658359,1730,1730,1730,1730,0
20241023,173600,53881658359,1730,1730,1730,1730,0
20241023,173500,53881658359,1730,1730,1730,1730,0
20241023,173400,53881658359,1730,1730,1730,1730,0
20241023,173300,53881658359,1730,1730,1730,1730,0
20241023,173200,53881658359,1730,1730,1730,1730,0
20241023,173100,53881658359,1730,1730,1730,1730,0
20241023,173000,53881658359,1730,1730,1730,1730,244850
20241023,172900,53881658359,1730,1730,1730,1730,0
20241023,172800,53881658359,1730,1730,1730,1730,0
20241023,172700,53881658359,1730,1730,1730,1730,0
20241023,172600,53881658359,1730,1730,1730,1730,0
20241023,172500,53881658359,1730,1730,1730,1730,0
20241023,172400,53881658359,1730,1730,1730,1730,0
20241023,172300,53881658359,1730,1730,1730,1730,0
20241023,172200,53881658359,1730,1730,1730,1730,0
20241023,172100,53881658359,1730,1730,1730,1730,0
20241023,172000,53881658359,1730,1730,1730,1730,0
20241023,171900,53881658359,1730,1730,1730,1730,0
20241023,171800,53881658359,1730,1730,1730,1730,0
20241023,171700,53881658359,1730,1730,1730,1730,0
20241023,171600,53881658359,1730,1730,1730,1730,0
20241023,171500,53881658359,1730,1730,1730,1730,0
20241023,171400,53881658359,1730,1730,1730,1730,0
20241023,171300,53881658359,1730,1730,1730,1730,0
20241023,171200,53881658359,1730,1730,1730,1730,0
20241023,171100,53881658359,1730,1730,1730,1730,0
20241023,171000,53881658359,1730,1730,1730,1730,0
20241023,170900,53881658359,1730,1730,1730,1730,0
20241023,170800,53881658359,1730,1730,1730,1730,0
20241023,170700,53881658359,1730,1730,1730,1730,0
20241023,170600,53881658359,1730,1730,1730,1730,0
20241023,170500,53881658359,1730,1730,1730,1730,0
20241023,170400,53881658359,1730,1730,1730,1730,0
20241023,170300,53881658359,1730,1730,1730,1730,0
20241023,170200,53881658359,1730,1730,1730,1730,0
20241023,170100,53881658359,1730,1730,1730,1730,0
20241023,170000,53881658359,1730,1730,1730,1730,244850
20241023,165900,53881658359,1730,1730,1730,1730,0
20241023,165800,53881658359,1730,1730,1730,1730,0
20241023,165700,53881658359,1730,1730,1730,1730,0
20241023,165600,53881658359,1730,1730,1730,1730,0
20241023,165500,53881658359,1730,1730,1730,1730,0
20241023,165400,53881658359,1730,1730,1730,1730,0
20241023,165300,53881658359,1730,1730,1730,1730,0
20241023,165200,53881658359,1730,1730,1730,1730,0
20241023,165100,53881658359,1730,1730,1730,1730,0
20241023,165000,53881658359,1730,1730,1730,1730,0
20241023,164900,53881658359,1730,1730,1730,1730,0
20241023,164800,53881658359,1730,1730,1730,1730,0
20241023,164700,53881658359,1730,1730,1730,1730,0
20241023,164600,53881658359,1730,1730,1730,1730,0
20241023,164500,53881658359,1730,1730,1730,1730,0
20241023,164400,53881658359,1730,1730,1730,1730,0
20241023,164300,53881658359,1730,1730,1730,1730,0
20241023,164200,53881658359,1730,1730,1730,1730,0
20241023,164100,53881658359,1730,1730,1730,1730,0
20241023,164000,53881658359,1730,1730,1730,1730,0
20241023,163900,53881658359,1730,1730,1730,1730,0
20241023,163800,53881658359,1730,1730,1730,1730,0
20241023,163700,53881658359,1730,1730,1730,1730,0
20241023,163600,53881658359,1730,1730,1730,1730,0
20241023,163500,53881658359,1730,1730,1730,1730,0
20241023,163400,53881658359,1730,1730,1730,1730,0
20241023,163300,53881658359,1730,1730,1730,1730,0
20241023,163200,53881658359,1730,1730,1730,1730,0
20241023,163100,53881658359,1730,1730,1730,1730,0
20241023,163000,53881658359,1730,1730,1730,1730,244850
20241023,162900,53881658359,1730,1730,1730,1730,0
20241023,162800,53881658359,1730,1730,1730,1730,0
20241023,162700,53881658359,1730,1730,1730,1730,0
20241023,162600,53881658359,1730,1730,1730,1730,0
20241023,162500,53881658359,1730,1730,1730,1730,0
20241023,162400,53881658359,1730,1730,1730,1730,0
20241023,162300,53881658359,1730,1730,1730,1730,0
20241023,162200,53881658359,1730,1730,1730,1730,0
20241023,162100,53881658359,1730,1730,1730,1730,0
20241023,162000,53881658359,1730,1730,1730,1730,0
20241023,161900,53881658359,1730,1730,1730,1730,0
20241023,161800,53881658359,1730,1730,1730,1730,0
20241023,161700,53881658359,1730,1730,1730,1730,0
20241023,161600,53881658359,1730,1730,1730,1730,0
20241023,161500,53881658359,1730,1730,1730,1730,0
20241023,161400,53881658359,1730,1730,1730,1730,0
20241023,161300,53881658359,1730,1730,1730,1730,0
20241023,161200,53881658359,1730,1730,1730,1730,0
20241023,161100,53881658359,1730,1730,1730,1730,0
20241023,161000,53881658359,1730,1730,1730,1730,0
20241023,160900,53881658359,1730,1730,1730,1730,0
20241023,160800,53881658359,1730,1730,1730,1730,0
20241023,160700,53881658359,1730,1730,1730,1730,0
20241023,160600,53881658359,1730,1730,1730,1730,0
20241023,160500,53881658359,1730,1730,1730,1730,0
20241023,160400,53881658359,1730,1730,1730,1730,0
20241023,160300,53881658359,1730,1730,1730,1730,0
20241023,160200,53881658359,1730,1730,1730,1730,0
20241023,160100,53881658359,1730,1730,1730,1730,0
20241023,160000,53881658359,1730,1730,1730,1730,244850
20241023,155900,53881658359,1730,1730,1730,1730,0
20241023,155800,53881658359,1730,1730,1730,1730,0
20241023,155700,53881658359,1730,1730,1730,1730,0
20241023,155600,53881658359,1730,1730,1730,1730,0
20241023,155500,53881658359,1730,1730,1730,1730,0
20241023,155400,53881658359,1730,1730,1730,1730,0
20241023,155300,53881658359,1730,1730,1730,1730,0
20241023,155200,53881658359,1730,1730,1730,1730,0
20241023,155100,53881658359,1730,1730,1730,1730,0
20241023,155000,53881658359,1730,1730,1730,1730,0
20241023,154900,53881658359,1730,1730,1730,1730,0
20241023,154800,53881658359,1730,1730,1730,1730,0
20241023,154700,53881658359,1730,1730,1730,1730,0
20241023,154600,53881658359,1730,1730,1730,1730,0
20241023,154500,53881658359,1730,1730,1730,1730,0
20241023,154400,53881658359,1730,1730,1730,1730,0
20241023,154300,53881658359,1730,1730,1730,1730,0
20241023,154200,53881658359,1730,1730,1730,1730,0
20241023,154100,53881658359,1730,1730,1730,1730,0
20241023,154000,53881658359,1730,1730,1730,1730,0
20241023,153900,53881658359,1730,1730,1730,1730,0
20241023,153800,53881658359,1730,1730,1730,1730,0
20241023,153700,53881658359,1730,1730,1730,1730,0
20241023,153600,53881658359,1730,1730,1730,1730,0
20241023,153500,53881658359,1730,1730,1730,1730,0
20241023,153400,53881658359,1730,1730,1730,1730,0
20241023,153300,53881658359,1730,1730,1730,1730,0
20241023,153200,53881658359,1730,1730,1730,1730,0
20241023,153100,53881658359,1730,1730,1730,1730,0
20241023,153000,53881658359,1730,1730,1730,1730,489700
20241023,152900,53458067859,1742,1742,1742,1742,0
20241023,152800,53458067859,1742,1742,1742,1742,0
20241023,152700,53458067859,1742,1742,1742,1742,0
20241023,152600,53458067859,1742,1742,1742,1742,0
20241023,152500,53458067859,1742,1742,1742,1742,0
20241023,152400,53458067859,1742,1742,1742,1742,0
20241023,152300,53458067859,1742,1742,1742,1742,0
20241023,152200,53458067859,1742,1742,1742,1742,0
20241023,152100,53458067859,1742,1742,1742,1742,0
20241023,152000,53458067859,1742,1742,1742,1742,0
20241023,151900,53458067859,1742,1715,1755,1700,375276
20241023,151800,52813828692,1715,1717,1718,1698,155785
20241023,151700,52547939444,1717,1709,1720,1702,155173
20241023,151600,52282833932,1708,1723,1737,1708,163437
20241023,151500,52001531610,1722,1748,1756,1718,225443
20241023,151400,51611443561,1745,1762,1768,1725,237819
20241023,151300,51196499231,1762,1781,1782,1762,86664
20241023,151200,51043011829,1776,1768,1794,1762,180319
20241023,151100,50722564153,1768,1782,1793,1767,176686
20241023,151000,50407841644,1782,1812,1813,1775,135453
20241023,150900,50164997198,1812,1841,1842,1791,247673
20241023,150800,49715451810,1841,1825,1843,1815,262169
20241023,150700,49234679442,1825,1820,1850,1816,381656
20241023,150600,48535170150,1819,1793,1822,1789,238041
20241023,150500,48103954565,1793,1793,1797,1784,48618
20241023,150400,48016920590,1792,1803,1803,1792,47758
20241023,150300,47931173614,1803,1812,1812,1786,98838
20241023,150200,47753501362,1814,1807,1826,1799,159037
20241023,150100,47465253494,1807,1821,1825,1801,149718
20241023,150000,47193886944,1822,1835,1836,1799,292874
20241023,145900,46660809271,1831,1730,1837,1728,405114
20241023,145800,45928389564,1729,1740,1749,1726,86135
20241023,145700,45778992371,1739,1727,1757,1726,115591
20241023,145600,45577611170,1726,1767,1767,1720,213990
20241023,145500,45205242347,1767,1774,1783,1767,86671
20241023,145400,45051346560,1774,1775,1775,1747,181062
20241023,145300,44732939459,1776,1795,1797,1764,139310
20241023,145200,44485875723,1797,1801,1801,1786,27863
20241023,145100,44435857597,1802,1814,1814,1777,142914
20241023,145000,44178960116,1814,1806,1818,1805,73385
20241023,144900,44046100089,1809,1795,1812,1787,39972
20241023,144800,43974159206,1789,1781,1813,1781,113215
20241023,144700,43770794550,1781,1802,1815,1770,167281
20241023,144600,43471688164,1804,1828,1832,1780,240828
20241023,144500,43036839811,1829,1841,1844,1821,121920
20241023,144400,42813810991,1844,1842,1859,1834,100967
20241023,144300,42627629083,1845,1859,1870,1834,268489
20241023,144200,42130417057,1859,1863,1875,1843,453096
20241023,144100,41286592397,1863,1804,1879,1804,457842
20241023,144000,40438699023,1804,1797,1820,1794,100280
20241023,143900,40257849595,1799,1805,1828,1793,173809
20241023,143800,39944054355,1805,1823,1841,1800,216842
20241023,143700,39548645856,1825,1817,1827,1816,41642
20241023,143600,39472805262,1817,1829,1833,1817,114301
20241023,143500,39264540397,1830,1825,1841,1821,78315
20241023,143400,39121193379,1827,1822,1833,1821,69552
20241023,143300,38994351564,1822,1832,1849,1821,169628
20241023,143200,38683473091,1832,1836,1872,1820,398598
20241023,143100,37949775462,1837,1829,1837,1818,165118
20241023,143000,37648203610,1830,1838,1845,1822,231472
20241023,142900,37224224582,1838,1842,1845,1829,179084
20241023,142800,36895209487,1842,1857,1870,1821,588116
20241023,142700,35807117254,1862,1860,1864,1854,158713
20241023,142600,35511987598,1865,1865,1865,1865,0
20241023,142500,35511987598,1865,1782,1865,1782,798911
20241023,142400,34051974414,1782,1749,1797,1745,193167
20241023,142300,33709033062,1749,1757,1762,1745,82310
20241023,142200,33564849531,1757,1764,1777,1744,76586
20241023,142100,33430276632,1753,1764,1785,1744,95377
20241023,142000,33261841067,1764,1780,1781,1748,146291
20241023,141900,33003797154,1780,1780,1800,1779,60861
20241023,141800,32895036887,1781,1774,1809,1772,154611
20241023,141700,32617861547,1774,1775,1809,1772,172459
20241023,141600,32310145152,1775,1805,1815,1760,389356
20241023,141500,31614319233,1807,1816,1821,1800,440663
20241023,141400,30815660466,1821,1756,1821,1737,844121
20241023,141300,29301532546,1756,1696,1790,1691,375844
20241023,141200,28646546068,1690,1690,1690,1690,0
20241023,141100,28646546068,1690,1694,1694,1690,15863
20241023,141000,28619728267,1695,1716,1722,1693,152357
20241023,140900,28359936270,1716,1729,1736,1716,79152
20241023,140800,28223511368,1724,1726,1747,1723,83924
20241023,140700,28077990093,1728,1737,1738,1726,24016
20241023,140600,28036399212,1737,1723,1743,1721,39962
20241023,140500,27967241606,1723,1725,1747,1721,114113
20241023,140400,27769745678,1725,1739,1739,1724,32629
20241023,140300,27713375167,1739,1728,1748,1722,85515
20241023,140200,27565137046,1728,1746,1751,1728,63002
20241023,140100,27455621343,1746,1740,1770,1732,99470
20241023,140000,27282020587,1736,1785,1801,1736,123691
20241023,135900,27062791633,1772,1755,1801,1748,183377
20241023,135800,26736950372,1751,1771,1773,1750,87014
20241023,135700,26583684143,1771,1771,1784,1771,32497
20241023,135600,26525992844,1771,1782,1794,1763,95644
20241023,135500,26356168615,1782,1774,1800,1773,50089
20241023,135400,26266777599,1774,1793,1793,1774,79942
20241023,135300,26124320341,1793,1792,1813,1785,118236
20241023,135200,25911870839,1789,1792,1811,1784,166913
20241023,135100,25611697620,1789,1809,1817,1788,244506
20241023,135000,25171267239,1808,1807,1824,1805,426822
20241023,134900,24396780630,1808,1733,1815,1733,746771
20241023,134800,23056641274,1738,1721,1739,1712,74707
20241023,134700,22928132097,1719,1726,1733,1719,30984
20241023,134600,22874729664,1719,1732,1743,1715,100668
20241023,134500,22701239114,1732,1729,1756,1725,95386
20241023,134400,22535607531,1730,1756,1756,1726,89189
20241023,134300,22380722140,1757,1758,1766,1736,51551
20241023,134200,22290607402,1757,1755,1770,1749,52969
20241023,134100,22197223465,1753,1753,1767,1737,85899
20241023,134000,22047209990,1750,1760,1790,1741,246363
20241023,133900,21610902071,1760,1740,1773,1738,184807
20241023,133800,21286097398,1741,1714,1762,1711,170676
20241023,133700,20990726940,1711,1768,1775,1700,295298
20241023,133600,20480264886,1768,1753,1777,1740,124360
20241023,133500,20261173374,1747,1778,1778,1740,242063
20241023,133400,19835165081,1777,1778,1793,1777,119902
20241023,133300,19621311760,1777,1795,1795,1770,165384
20241023,133200,19326970441,1797,1809,1810,1780,212421
20241023,133100,18945913790,1809,1823,1823,1803,67158
20241023,133000,18824381969,1825,1822,1828,1807,89729
20241023,132900,18661556173,1822,1818,1847,1817,101564
20241023,132800,18475961064,1816,1827,1831,1810,128635
20241023,132700,18242014792,1827,1833,1855,1822,96021
20241023,132600,18065264801,1833,1847,1863,1805,232383
20241023,132500,17637592470,1845,1886,1886,1835,222082
20241023,132400,17224680816,1884,1848,1911,1828,534733
20241023,132300,16221780257,1848,1801,1849,1788,295631
20241023,132200,15683445926,1801,1819,1830,1801,97769
20241023,132100,15505661409,1818,1828,1836,1816,101807
20241023,132000,15320063460,1828,1827,1829,1817,82775
20241023,131900,15169225524,1825,1852,1868,1813,179464
20241023,131800,14840079957,1853,1863,1877,1832,161187
20241023,131700,14540269628,1861,1833,1876,1827,206054
20241023,131600,14157787193,1838,1827,1852,1822,197440
20241023,131500,13794711910,1830,1837,1840,1823,119336
20241023,131400,13576326801,1832,1836,1866,1828,181955
20241023,131300,13240493163,1835,1858,1875,1823,351723
20241023,131200,12589117531,1860,1877,1884,1849,536973
20241023,131100,11582858714,1866,1866,1866,1866,0
20241023,131000,11582858714,1866,1818,1866,1817,262095
20241023,130900,11098456993,1818,1811,1837,1807,325996
20241023,130800,10505171922,1808,1812,1847,1808,644519
20241023,130700,9326597998,1811,1761,1819,1751,723871
20241023,130600,8030205394,1760,1697,1775,1695,1157871
20241023,130500,6024997855,1654,1654,1654,1654,0
20241023,130400,6024997855,1654,1654,1654,1654,0
20241023,130300,6024997855,1654,1509,1655,1509,688454
20241023,130200,4920155277,1509,1497,1509,1496,2088
20241023,130100,4917009670,1496,1493,1496,1493,1945
20241023,130000,4914103960,1494,1494,1494,1494,0
20241023,125900,4914103960,1494,1491,1494,1488,291
20241023,125800,4913670700,1491,1485,1491,1484,1877
20241023,125700,4910884334,1485,1491,1495,1484,3466
20241023,125600,4905726579,1490,1491,1496,1489,474
20241023,125500,4905020368,1492,1497,1497,1492,1015
20241023,125400,4903502891,1491,1491,1491,1491,1
20241023,125300,4903501400,1499,1498,1499,1498,12
20241023,125200,4903483413,1489,1501,1501,1489,10
20241023,125100,4903468415,1501,1498,1501,1481,2579
20241023,125000,4899623502,1496,1500,1500,1496,3321
20241023,124900,4894647430,1500,1501,1501,1500,374
20241023,124800,4894086206,1502,1502,1502,1502,0
20241023,124700,4894086206,1502,1507,1507,1502,378
20241023,124600,4893518410,1501,1507,1507,1501,151
20241023,124500,4893291753,1507,1509,1510,1507,929
20241023,124400,4891890510,1508,1485,1508,1485,6563
20241023,124300,4882055270,1483,1485,1485,1483,462
20241023,124200,4881369748,1486,1486,1486,1486,141
20241023,124100,4881160222,1483,1483,1483,1483,220
20241023,124000,4880833962,1483,1483,1483,1479,927
20241023,123900,4879460422,1483,1483,1483,1479,4051
20241023,123800,4873464121,1486,1486,1486,1486,230
20241023,123700,4873122341,1487,1478,1487,1478,608
20241023,123600,4872223707,1479,1491,1491,1479,13148
20241023,123500,4852754071,1491,1491,1491,1491,4
20241023,123400,4852748107,1485,1490,1490,1485,146
20241023,123300,4852530797,1485,1485,1485,1485,98
20241023,123200,4852385267,1485,1490,1490,1484,767
20241023,123100,4851246460,1484,1483,1490,1483,399
20241023,123000,4850654578,1484,1484,1484,1484,140
20241023,122900,4850446818,1488,1489,1489,1484,19
20241023,122800,4850418577,1489,1489,1489,1489,9
20241023,122700,4850405176,1490,1482,1490,1482,2902
20241023,122600,4846085487,1483,1488,1490,1482,6923
20241023,122500,4835823488,1482,1494,1494,1481,19160
20241023,122400,4807340877,1498,1498,1498,1498,0
20241023,122300,4807340877,1498,1492,1498,1492,45
20241023,122200,4807273731,1491,1494,1495,1491,2388
20241023,122100,4803707905,1494,1500,1500,1494,1799
20241023,122000,4801018387,1506,1505,1506,1498,3859
20241023,121900,4795210672,1505,1506,1506,1505,2515
20241023,121800,4791425552,1505,1506,1506,1505,532
20241023,121700,4790624606,1510,1511,1511,1506,3917
20241023,121600,4784707920,1511,1505,1511,1505,2503
20241023,121500,4780936627,1505,1505,1505,1496,3483
20241023,121400,4775694742,1505,1505,1505,1505,1
20241023,121300,4775693237,1503,1503,1503,1503,1
20241023,121200,4775691734,1505,1504,1505,1504,30
20241023,121100,4775646605,1497,1497,1497,1494,1244
20241023,121000,4773784400,1497,1498,1498,1497,235
20241023,120900,4773432604,1505,1505,1505,1505,1
20241023,120800,4773431099,1506,1501,1506,1493,3376
20241023,120700,4768379489,1501,1503,1507,1501,2041
20241023,120600,4765313703,1508,1508,1508,1508,113
20241023,120500,4765143299,1508,1508,1508,1500,1894
20241023,120400,4762301229,1509,1500,1509,1500,310
20241023,120300,4761836139,1508,1499,1510,1497,2393
20241023,120200,4758244888,1499,1509,1510,1499,320
20241023,120100,4757763170,1511,1505,1513,1504,2221
20241023,120000,4754412361,1504,1496,1504,1496,1214
20241023,115900,4752596209,1496,1491,1496,1491,1910
20241023,115800,4749741884,1488,1488,1490,1488,1268
20241023,115700,4747854410,1487,1492,1496,1487,4676
20241023,115600,4740887756,1492,1488,1492,1487,3272
20241023,115500,4736017086,1488,1500,1501,1488,16269
20241023,115400,4711709875,1501,1503,1503,1500,11516
20241023,115300,4694421305,1503,1508,1508,1503,9758
20241023,115200,4679732537,1508,1510,1510,1508,3938
20241023,115100,4673790245,1509,1510,1510,1509,832
20241023,115000,4672534357,1510,1510,1511,1509,352
20241023,114900,4672002839,1509,1513,1513,1509,587
20241023,114800,4671116764,1513,1511,1513,1509,6984
20241023,114700,4660572186,1512,1517,1517,1512,14165
20241023,114600,4639122098,1516,1525,1525,1516,815
20241023,114500,4637886417,1516,1518,1518,1516,3162
20241023,114400,4633090060,1518,1521,1521,1518,3933
20241023,114300,4627113828,1521,1528,1528,1521,2406
20241023,114200,4623449698,1528,1528,1528,1528,348
20241023,114100,4622917954,1528,1521,1528,1521,656
20241023,114000,4621920171,1529,1527,1529,1527,604
20241023,113900,4620997849,1527,1527,1528,1526,2330
20241023,113800,4617439557,1528,1520,1528,1514,3409
20241023,113700,4612259668,1515,1515,1515,1515,239
20241023,113600,4611897583,1514,1513,1514,1513,405
20241023,113500,4611284659,1520,1519,1520,1513,6905
20241023,113400,4600816715,1519,1519,1519,1515,682
20241023,113300,4599782545,1520,1520,1520,1520,273
20241023,113200,4599367585,1525,1523,1525,1523,672
20241023,113100,4598343245,1524,1513,1524,1512,4469
20241023,113000,4591552061,1513,1522,1522,1512,1329
20241023,112900,4589541357,1523,1511,1523,1511,5316
20241023,112800,4581468977,1511,1517,1517,1510,2272
20241023,112700,4578037831,1510,1511,1517,1508,7021
20241023,112600,4567431818,1511,1514,1518,1511,4669
20241023,112500,4560372831,1512,1520,1520,1512,6122
20241023,112400,4551113794,1513,1513,1520,1513,1066
20241023,112300,4549498269,1520,1512,1520,1511,5507
20241023,112200,4541173333,1512,1519,1519,1512,10558
20241023,112100,4525179509,1519,1524,1529,1519,18859
20241023,112000,4496482911,1524,1529,1533,1524,8235
20241023,111900,4483921568,1525,1526,1529,1524,4818
20241023,111800,4476574329,1526,1530,1530,1526,15854
20241023,111700,4452347940,1530,1540,1542,1530,11300
20241023,111600,4434981706,1540,1535,1544,1532,7182
20241023,111500,4423928339,1531,1529,1537,1525,12716
20241023,111400,4404469384,1528,1540,1546,1528,15666
20241023,111300,4380399585,1540,1553,1555,1528,30967
20241023,111200,4332727514,1553,1571,1572,1553,13093
20241023,111100,4312322144,1571,1563,1573,1560,17034
20241023,111000,4285679991,1563,1568,1577,1563,28096
20241023,110900,4241609330,1576,1564,1597,1556,69533
20241023,110800,4131639430,1564,1593,1595,1559,62173
20241023,110700,4033550148,1595,1544,1599,1535,86442
20241023,110600,3897013999,1544,1551,1551,1529,40918
20241023,110500,3834158061,1552,1545,1557,1543,25385
20241023,110400,3794898431,1542,1555,1562,1541,33632
20241023,110300,3742667746,1555,1543,1555,1537,33336
20241023,110200,3691210487,1543,1563,1575,1532,88447
20241023,110100,3554472081,1575,1582,1593,1544,127345
20241023,110000,3354861806,1579,1598,1600,1573,206310
20241023,105900,3027560378,1598,1546,1610,1537,332868
20241023,105800,2497449301,1537,1499,1583,1499,65159
20241023,105700,2396200636,1509,1500,1509,1500,2476
20241023,105600,2392468852,1518,1496,1518,1485,10932
20241023,105500,2376080717,1490,1489,1497,1489,2753
20241023,105400,2371981349,1489,1498,1498,1489,6269
20241023,105300,2362612525,1498,1497,1500,1494,4146
20241023,105200,2356403959,1498,1490,1498,1489,3668
20241023,105100,2350923959,1497,1499,1499,1488,111
20241023,105000,2350758671,1499,1499,1499,1498,117
20241023,104900,2350583308,1498,1487,1498,1486,16058
20241023,104800,2326640747,1488,1491,1497,1488,5182
20241023,104700,2318918574,1497,1490,1497,1490,3207
20241023,104600,2314139476,1490,1495,1498,1490,8471
20241023,104500,2301509808,1493,1505,1507,1493,7240
20241023,104400,2290680003,1505,1515,1515,1489,26518
20241023,104300,2250854813,1510,1509,1516,1507,17784
20241023,104200,2224007647,1510,1544,1544,1507,64103
20241023,104100,2126745130,1544,1521,1579,1521,121882
20241023,104000,1937049844,1517,1509,1522,1509,9422
20241023,103900,1922782707,1510,1510,1510,1501,601
20241023,103800,1921877078,1500,1506,1511,1490,8097
20241023,103700,1909693286,1506,1501,1506,1501,2377
20241023,103600,1906122643,1499,1499,1500,1499,550
20241023,103500,1905298173,1500,1497,1500,1489,3155
20241023,103400,1900577363,1497,1490,1498,1486,1875
20241023,103300,1897777055,1490,1490,1490,1485,358
20241023,103200,1897245355,1498,1499,1500,1486,309
20241023,103100,1896784282,1490,1498,1498,1490,169
20241023,103000,1896532312,1500,1490,1501,1489,10093
20241023,102900,1881391450,1501,1486,1501,1486,9406
20241023,102800,1867328863,1488,1492,1492,1478,5355
20241023,102700,1859394003,1489,1503,1503,1484,5750
20241023,102600,1850827015,1495,1498,1518,1494,8102
20241023,102500,1838649882,1499,1478,1499,1476,15385
20241023,102400,1815794342,1478,1482,1489,1478,4083
20241023,102300,1809750475,1491,1491,1491,1480,3246
20241023,102200,1804934189,1482,1491,1495,1481,13912
20241023,102100,1784227966,1491,1484,1499,1483,18451
20241023,102000,1756749454,1478,1489,1491,1462,30343
20241023,101900,1711977369,1488,1515,1520,1448,51055
20241023,101800,1636185604,1515,1516,1524,1510,53733
20241023,101700,1554697606,1516,1587,1595,1511,158647
20241023,101600,1309378696,1595,1546,1597,1526,276752
20241023,101500,877847684,1544,1506,1545,1493,45885
20241023,101400,807948954,1506,1500,1508,1500,6874
20241023,101300,797612115,1504,1510,1517,1494,28264
20241023,101200,755096214,1510,1505,1524,1482,72398
20241023,101100,645846643,1495,1467,1513,1450,69223
20241023,101000,542681268,1470,1452,1470,1452,8443
20241023,100900,530314662,1452,1451,1452,1451,61
20241023,100800,530226146,1448,1447,1448,1447,200
20241023,100700,529936551,1448,1440,1448,1440,343
20241023,100600,529442201,1440,1448,1448,1440,16717
20241023,100500,505368961,1439,1439,1448,1439,959
20241023,100400,503988951,1439,1448,1450,1439,1166
20241023,100300,502305858,1438,1452,1453,1438,6464
20241023,100200,493002985,1450,1443,1453,1439,1203
20241023,100100,491265883,1441,1443,1443,1441,1652
20241023,100000,488884373,1455,1439,1458,1439,2814
20241023,095900,484802002,1447,1447,1447,1438,256
20241023,095800,484433667,1447,1440,1448,1435,4403
20241023,095700,478094677,1437,1442,1442,1434,4965
20241023,095600,470959729,1440,1444,1444,1440,4396
20241023,095500,464619618,1449,1447,1449,1443,5476
20241023,095400,456712786,1448,1454,1462,1448,1005
20241023,095300,455255085,1450,1455,1464,1447,12884
20241023,095200,436545425,1455,1455,1456,1448,18263
20241023,095100,410007496,1455,1463,1471,1455,6113
20241023,095000,401091750,1460,1472,1472,1460,3659
20241023,094900,395741466,1462,1463,1473,1462,2894
20241023,094800,391503377,1463,1463,1473,1463,1682
20241023,094700,389042551,1463,1465,1465,1463,2921
20241023,094600,384768376,1464,1477,1479,1464,177
20241023,094500,384508724,1460,1471,1471,1460,11022
20241023,094400,368351911,1481,1482,1482,1481,20
20241023,094300,368322281,1482,1485,1485,1469,4728
20241023,094200,361359733,1477,1486,1486,1477,44
20241023,094100,361294394,1487,1486,1487,1486,20
20241023,094000,361264672,1477,1477,1487,1477,1561
20241023,093900,358955565,1477,1488,1489,1477,9413
20241023,093800,344949025,1488,1489,1491,1477,706
20241023,093700,343905539,1484,1483,1484,1483,3417
20241023,093600,338835385,1483,1482,1483,1482,627
20241023,093500,337906170,1482,1482,1482,1482,142
20241023,093400,337695726,1482,1483,1483,1479,1020
20241023,093300,336187076,1482,1472,1482,1470,1235
20241023,093200,334363069,1472,1472,1482,1472,4993
20241023,093100,326983883,1472,1477,1477,1468,2025
20241023,093000,324011134,1468,1471,1479,1468,3495
20241023,092900,318872820,1470,1478,1482,1470,2191
20241023,092800,315644101,1478,1478,1478,1470,1125
20241023,092700,313989045,1481,1470,1481,1470,515
20241023,092600,313231774,1480,1470,1480,1470,270
20241023,092500,312834534,1470,1470,1470,1465,69
20241023,092400,312733194,1464,1470,1470,1464,1015
20241023,092300,311245804,1470,1470,1470,1467,277
20241023,092200,310838713,1467,1465,1470,1462,4716
20241023,092100,303939702,1462,1464,1464,1461,3488
20241023,092000,298839647,1463,1466,1466,1461,2911
20241023,091900,294583202,1467,1474,1474,1467,7611
20241023,091800,283398478,1474,1476,1481,1474,2074
20241023,091700,280339462,1476,1487,1487,1476,23
20241023,091600,280305492,1476,1489,1489,1476,1713
20241023,091500,277775314,1489,1475,1489,1475,459
20241023,091400,277097209,1490,1481,1490,1475,1548
20241023,091300,274813438,1492,1492,1492,1492,3150
20241023,091200,270113638,1492,1475,1492,1474,3281
20241023,091100,265230116,1475,1479,1483,1475,4958
20241023,091000,257909131,1478,1483,1483,1478,736
20241023,090900,256821298,1483,1484,1492,1473,5323
20241023,090800,248939384,1485,1500,1500,1485,10104
20241023,090700,233853869,1500,1503,1505,1500,8722
20241023,090600,220741635,1504,1503,1510,1500,24005
20241023,090500,184662264,1500,1487,1507,1484,2759
20241023,090400,180525278,1510,1472,1512,1462,21834
20241023,090300,148152442,1460,1465,1474,1453,14060
20241023,090200,127608546,1472,1468,1472,1462,9443
20241023,090100,113761908,1468,1479,1487,1468,4627
20241023,090000,106951241,1479,1505,1513,1462,67524