KissMeData/208340/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201000,247058166,1248,1248,1248,1248,2463
20231024,200900,247058166,1248,1248,1248,1248,0
20231024,200800,247058166,1248,1248,1248,1248,0
20231024,200700,247058166,1248,1248,1248,1248,0
20231024,200600,247058166,1248,1248,1248,1248,0
20231024,200500,247058166,1248,1248,1248,1248,0
20231024,200400,247058166,1248,1248,1248,1248,0
20231024,200300,247058166,1248,1248,1248,1248,0
20231024,200200,247058166,1248,1248,1248,1248,0
20231024,200100,247058166,1248,1248,1248,1248,0
20231024,200000,247058166,1248,1248,1248,1248,0
20231024,195900,247058166,1248,1248,1248,1248,0
20231024,195800,247058166,1248,1248,1248,1248,0
20231024,195700,247058166,1248,1248,1248,1248,0
20231024,195600,247058166,1248,1248,1248,1248,0
20231024,195500,247058166,1248,1248,1248,1248,0
20231024,195400,247058166,1248,1248,1248,1248,0
20231024,195300,247058166,1248,1248,1248,1248,0
20231024,195200,247058166,1248,1248,1248,1248,0
20231024,195100,247058166,1248,1248,1248,1248,0
20231024,195000,247058166,1248,1248,1248,1248,0
20231024,194900,247058166,1248,1248,1248,1248,0
20231024,194800,247058166,1248,1248,1248,1248,0
20231024,194700,247058166,1248,1248,1248,1248,0
20231024,194600,247058166,1248,1248,1248,1248,0
20231024,194500,247058166,1248,1248,1248,1248,0
20231024,194400,247058166,1248,1248,1248,1248,0
20231024,194300,247058166,1248,1248,1248,1248,0
20231024,194200,247058166,1248,1248,1248,1248,0
20231024,194100,247058166,1248,1248,1248,1248,0
20231024,194000,247058166,1248,1248,1248,1248,2463
20231024,193900,247058166,1248,1248,1248,1248,0
20231024,193800,247058166,1248,1248,1248,1248,0
20231024,193700,247058166,1248,1248,1248,1248,0
20231024,193600,247058166,1248,1248,1248,1248,0
20231024,193500,247058166,1248,1248,1248,1248,0
20231024,193400,247058166,1248,1248,1248,1248,0
20231024,193300,247058166,1248,1248,1248,1248,0
20231024,193200,247058166,1248,1248,1248,1248,0
20231024,193100,247058166,1248,1248,1248,1248,0
20231024,193000,247058166,1248,1248,1248,1248,0
20231024,192900,247058166,1248,1248,1248,1248,0
20231024,192800,247058166,1248,1248,1248,1248,0
20231024,192700,247058166,1248,1248,1248,1248,0
20231024,192600,247058166,1248,1248,1248,1248,0
20231024,192500,247058166,1248,1248,1248,1248,0
20231024,192400,247058166,1248,1248,1248,1248,0
20231024,192300,247058166,1248,1248,1248,1248,0
20231024,192200,247058166,1248,1248,1248,1248,0
20231024,192100,247058166,1248,1248,1248,1248,0
20231024,192000,247058166,1248,1248,1248,1248,0
20231024,191900,247058166,1248,1248,1248,1248,0
20231024,191800,247058166,1248,1248,1248,1248,0
20231024,191700,247058166,1248,1248,1248,1248,0
20231024,191600,247058166,1248,1248,1248,1248,0
20231024,191500,247058166,1248,1248,1248,1248,0
20231024,191400,247058166,1248,1248,1248,1248,0
20231024,191300,247058166,1248,1248,1248,1248,0
20231024,191200,247058166,1248,1248,1248,1248,0
20231024,191100,247058166,1248,1248,1248,1248,0
20231024,191000,247058166,1248,1248,1248,1248,2463
20231024,190900,247058166,1248,1248,1248,1248,0
20231024,190800,247058166,1248,1248,1248,1248,0
20231024,190700,247058166,1248,1248,1248,1248,0
20231024,190600,247058166,1248,1248,1248,1248,0
20231024,190500,247058166,1248,1248,1248,1248,0
20231024,190400,247058166,1248,1248,1248,1248,0
20231024,190300,247058166,1248,1248,1248,1248,0
20231024,190200,247058166,1248,1248,1248,1248,0
20231024,190100,247058166,1248,1248,1248,1248,0
20231024,190000,247058166,1248,1248,1248,1248,0
20231024,185900,247058166,1248,1248,1248,1248,0
20231024,185800,247058166,1248,1248,1248,1248,0
20231024,185700,247058166,1248,1248,1248,1248,0
20231024,185600,247058166,1248,1248,1248,1248,0
20231024,185500,247058166,1248,1248,1248,1248,0
20231024,185400,247058166,1248,1248,1248,1248,0
20231024,185300,247058166,1248,1248,1248,1248,0
20231024,185200,247058166,1248,1248,1248,1248,0
20231024,185100,247058166,1248,1248,1248,1248,0
20231024,185000,247058166,1248,1248,1248,1248,0
20231024,184900,247058166,1248,1248,1248,1248,0
20231024,184800,247058166,1248,1248,1248,1248,0
20231024,184700,247058166,1248,1248,1248,1248,0
20231024,184600,247058166,1248,1248,1248,1248,0
20231024,184500,247058166,1248,1248,1248,1248,0
20231024,184400,247058166,1248,1248,1248,1248,0
20231024,184300,247058166,1248,1248,1248,1248,0
20231024,184200,247058166,1248,1248,1248,1248,0
20231024,184100,247058166,1248,1248,1248,1248,0
20231024,184000,247058166,1248,1248,1248,1248,2463
20231024,183900,247058166,1248,1248,1248,1248,0
20231024,183800,247058166,1248,1248,1248,1248,0
20231024,183700,247058166,1248,1248,1248,1248,0
20231024,183600,247058166,1248,1248,1248,1248,0
20231024,183500,247058166,1248,1248,1248,1248,0
20231024,183400,247058166,1248,1248,1248,1248,0
20231024,183300,247058166,1248,1248,1248,1248,0
20231024,183200,247058166,1248,1248,1248,1248,0
20231024,183100,247058166,1248,1248,1248,1248,0
20231024,183000,247058166,1248,1248,1248,1248,0
20231024,182900,247058166,1248,1248,1248,1248,0
20231024,182800,247058166,1248,1248,1248,1248,0
20231024,182700,247058166,1248,1248,1248,1248,0
20231024,182600,247058166,1248,1248,1248,1248,0
20231024,182500,247058166,1248,1248,1248,1248,0
20231024,182400,247058166,1248,1248,1248,1248,0
20231024,182300,247058166,1248,1248,1248,1248,0
20231024,182200,247058166,1248,1248,1248,1248,0
20231024,182100,247058166,1248,1248,1248,1248,0
20231024,182000,247058166,1248,1248,1248,1248,0
20231024,181900,247058166,1248,1248,1248,1248,0
20231024,181800,247058166,1248,1248,1248,1248,0
20231024,181700,247058166,1248,1248,1248,1248,0
20231024,181600,247058166,1248,1248,1248,1248,0
20231024,181500,247058166,1248,1248,1248,1248,0
20231024,181400,247058166,1248,1248,1248,1248,0
20231024,181300,247058166,1248,1248,1248,1248,0
20231024,181200,247058166,1248,1248,1248,1248,0
20231024,181100,247058166,1248,1248,1248,1248,0
20231024,181000,247058166,1248,1248,1248,1248,2463
20231024,180900,247058166,1248,1248,1248,1248,0
20231024,180800,247058166,1248,1248,1248,1248,0
20231024,180700,247058166,1248,1248,1248,1248,0
20231024,180600,247058166,1248,1248,1248,1248,0
20231024,180500,247058166,1248,1248,1248,1248,0
20231024,180400,247058166,1248,1248,1248,1248,0
20231024,180300,247058166,1248,1248,1248,1248,0
20231024,180200,247058166,1248,1248,1248,1248,0
20231024,180100,247058166,1248,1248,1248,1248,0
20231024,180000,247058166,1248,1248,1248,1248,0
20231024,175900,247058166,1248,1248,1248,1248,0
20231024,175800,247058166,1248,1248,1248,1248,0
20231024,175700,247058166,1248,1248,1248,1248,0
20231024,175600,247058166,1248,1248,1248,1248,0
20231024,175500,247058166,1248,1248,1248,1248,0
20231024,175400,247058166,1248,1248,1248,1248,0
20231024,175300,247058166,1248,1248,1248,1248,0
20231024,175200,247058166,1248,1248,1248,1248,0
20231024,175100,247058166,1248,1248,1248,1248,0
20231024,175000,247058166,1248,1248,1248,1248,0
20231024,174900,247058166,1248,1248,1248,1248,0
20231024,174800,247058166,1248,1248,1248,1248,0
20231024,174700,247058166,1248,1248,1248,1248,0
20231024,174600,247058166,1248,1248,1248,1248,0
20231024,174500,247058166,1248,1248,1248,1248,0
20231024,174400,247058166,1248,1248,1248,1248,0
20231024,174300,247058166,1248,1248,1248,1248,0
20231024,174200,247058166,1248,1248,1248,1248,0
20231024,174100,247058166,1248,1248,1248,1248,0
20231024,174000,247058166,1248,1248,1248,1248,2463
20231024,173900,247058166,1248,1248,1248,1248,0
20231024,173800,247058166,1248,1248,1248,1248,0
20231024,173700,247058166,1248,1248,1248,1248,0
20231024,173600,247058166,1248,1248,1248,1248,0
20231024,173500,247058166,1248,1248,1248,1248,0
20231024,173400,247058166,1248,1248,1248,1248,0
20231024,173300,247058166,1248,1248,1248,1248,0
20231024,173200,247058166,1248,1248,1248,1248,0
20231024,173100,247058166,1248,1248,1248,1248,0
20231024,173000,247058166,1248,1248,1248,1248,0
20231024,172900,247058166,1248,1248,1248,1248,0
20231024,172800,247058166,1248,1248,1248,1248,0
20231024,172700,247058166,1248,1248,1248,1248,0
20231024,172600,247058166,1248,1248,1248,1248,0
20231024,172500,247058166,1248,1248,1248,1248,0
20231024,172400,247058166,1248,1248,1248,1248,0
20231024,172300,247058166,1248,1248,1248,1248,0
20231024,172200,247058166,1248,1248,1248,1248,0
20231024,172100,247058166,1248,1248,1248,1248,0
20231024,172000,247058166,1248,1248,1248,1248,0
20231024,171900,247058166,1248,1248,1248,1248,0
20231024,171800,247058166,1248,1248,1248,1248,0
20231024,171700,247058166,1248,1248,1248,1248,0
20231024,171600,247058166,1248,1248,1248,1248,0
20231024,171500,247058166,1248,1248,1248,1248,0
20231024,171400,247058166,1248,1248,1248,1248,0
20231024,171300,247058166,1248,1248,1248,1248,0
20231024,171200,247058166,1248,1248,1248,1248,0
20231024,171100,247058166,1248,1248,1248,1248,0
20231024,171000,247058166,1248,1248,1248,1248,2463
20231024,170900,247058166,1248,1248,1248,1248,0
20231024,170800,247058166,1248,1248,1248,1248,0
20231024,170700,247058166,1248,1248,1248,1248,0
20231024,170600,247058166,1248,1248,1248,1248,0
20231024,170500,247058166,1248,1248,1248,1248,0
20231024,170400,247058166,1248,1248,1248,1248,0
20231024,170300,247058166,1248,1248,1248,1248,0
20231024,170200,247058166,1248,1248,1248,1248,0
20231024,170100,247058166,1248,1248,1248,1248,0
20231024,170000,247058166,1248,1248,1248,1248,0
20231024,165900,247058166,1248,1248,1248,1248,0
20231024,165800,247058166,1248,1248,1248,1248,0
20231024,165700,247058166,1248,1248,1248,1248,0
20231024,165600,247058166,1248,1248,1248,1248,0
20231024,165500,247058166,1248,1248,1248,1248,0
20231024,165400,247058166,1248,1248,1248,1248,0
20231024,165300,247058166,1248,1248,1248,1248,0
20231024,165200,247058166,1248,1248,1248,1248,0
20231024,165100,247058166,1248,1248,1248,1248,0
20231024,165000,247058166,1248,1248,1248,1248,0
20231024,164900,247058166,1248,1248,1248,1248,0
20231024,164800,247058166,1248,1248,1248,1248,0
20231024,164700,247058166,1248,1248,1248,1248,0
20231024,164600,247058166,1248,1248,1248,1248,0
20231024,164500,247058166,1248,1248,1248,1248,0
20231024,164400,247058166,1248,1248,1248,1248,0
20231024,164300,247058166,1248,1248,1248,1248,0
20231024,164200,247058166,1248,1248,1248,1248,0
20231024,164100,247058166,1248,1248,1248,1248,0
20231024,164000,247058166,1248,1248,1248,1248,2463
20231024,163900,247058166,1248,1248,1248,1248,0
20231024,163800,247058166,1248,1248,1248,1248,0
20231024,163700,247058166,1248,1248,1248,1248,0
20231024,163600,247058166,1248,1248,1248,1248,0
20231024,163500,247058166,1248,1248,1248,1248,0
20231024,163400,247058166,1248,1248,1248,1248,0
20231024,163300,247058166,1248,1248,1248,1248,0
20231024,163200,247058166,1248,1248,1248,1248,0
20231024,163100,247058166,1248,1248,1248,1248,0
20231024,163000,247058166,1248,1248,1248,1248,0
20231024,162900,247058166,1248,1248,1248,1248,0
20231024,162800,247058166,1248,1248,1248,1248,0
20231024,162700,247058166,1248,1248,1248,1248,0
20231024,162600,247058166,1248,1248,1248,1248,0
20231024,162500,247058166,1248,1248,1248,1248,0
20231024,162400,247058166,1248,1248,1248,1248,0
20231024,162300,247058166,1248,1248,1248,1248,0
20231024,162200,247058166,1248,1248,1248,1248,0
20231024,162100,247058166,1248,1248,1248,1248,0
20231024,162000,247058166,1248,1248,1248,1248,0
20231024,161900,247058166,1248,1248,1248,1248,0
20231024,161800,247058166,1248,1248,1248,1248,0
20231024,161700,247058166,1248,1248,1248,1248,0
20231024,161600,247058166,1248,1248,1248,1248,0
20231024,161500,247058166,1248,1248,1248,1248,0
20231024,161400,247058166,1248,1248,1248,1248,0
20231024,161300,247058166,1248,1248,1248,1248,0
20231024,161200,247058166,1248,1248,1248,1248,0
20231024,161100,247058166,1248,1248,1248,1248,0
20231024,161000,247058166,1248,1248,1248,1248,2463
20231024,160900,247058166,1248,1248,1248,1248,0
20231024,160800,247058166,1248,1248,1248,1248,0
20231024,160700,247058166,1248,1248,1248,1248,0
20231024,160600,247058166,1248,1248,1248,1248,0
20231024,160500,247058166,1248,1248,1248,1248,0
20231024,160400,247058166,1248,1248,1248,1248,0
20231024,160300,247058166,1248,1248,1248,1248,0
20231024,160200,247058166,1248,1248,1248,1248,0
20231024,160100,247058166,1248,1248,1248,1248,0
20231024,160000,247058166,1248,1248,1248,1248,0
20231024,155900,247058166,1248,1248,1248,1248,0
20231024,155800,247058166,1248,1248,1248,1248,0
20231024,155700,247058166,1248,1248,1248,1248,0
20231024,155600,247058166,1248,1248,1248,1248,0
20231024,155500,247058166,1248,1248,1248,1248,0
20231024,155400,247058166,1248,1248,1248,1248,0
20231024,155300,247058166,1248,1248,1248,1248,0
20231024,155200,247058166,1248,1248,1248,1248,0
20231024,155100,247058166,1248,1248,1248,1248,0
20231024,155000,247058166,1248,1248,1248,1248,0
20231024,154900,247058166,1248,1248,1248,1248,0
20231024,154800,247058166,1248,1248,1248,1248,0
20231024,154700,247058166,1248,1248,1248,1248,0
20231024,154600,247058166,1248,1248,1248,1248,0
20231024,154500,247058166,1248,1248,1248,1248,0
20231024,154400,247058166,1248,1248,1248,1248,0
20231024,154300,247058166,1248,1248,1248,1248,0
20231024,154200,247058166,1248,1248,1248,1248,0
20231024,154100,247058166,1248,1248,1248,1248,0
20231024,154000,247058166,1248,1248,1248,1248,2463
20231024,153900,247058166,1248,1248,1248,1248,0
20231024,153800,247058166,1248,1248,1248,1248,0
20231024,153700,247058166,1248,1248,1248,1248,0
20231024,153600,247058166,1248,1248,1248,1248,0
20231024,153500,247058166,1248,1248,1248,1248,0
20231024,153400,247058166,1248,1248,1248,1248,0
20231024,153300,247058166,1248,1248,1248,1248,0
20231024,153200,247058166,1248,1248,1248,1248,0
20231024,153100,247058166,1248,1248,1248,1248,0
20231024,153000,247058166,1248,1248,1248,1248,2463
20231024,152900,243984342,1246,1246,1246,1246,0
20231024,152800,243984342,1246,1246,1246,1246,0
20231024,152700,243984342,1246,1246,1246,1246,0
20231024,152600,243984342,1246,1246,1246,1246,0
20231024,152500,243984342,1246,1246,1246,1246,0
20231024,152400,243984342,1246,1246,1246,1246,0
20231024,152300,243984342,1246,1246,1246,1246,0
20231024,152200,243984342,1246,1246,1246,1246,0
20231024,152100,243984342,1246,1246,1246,1246,0
20231024,152000,243984342,1246,1246,1246,1246,0
20231024,151900,243984342,1246,1247,1248,1246,84
20231024,151800,243879570,1248,1248,1248,1247,332
20231024,151700,243465380,1248,1247,1248,1247,17
20231024,151600,243444171,1248,1244,1248,1242,113
20231024,151500,243303491,1245,1247,1247,1245,86
20231024,151400,243196342,1245,1245,1245,1245,35
20231024,151300,243152767,1244,1246,1246,1244,141
20231024,151200,242977137,1248,1250,1250,1248,497
20231024,151100,242356065,1251,1251,1251,1250,702
20231024,151000,241478490,1251,1251,1251,1251,709
20231024,150900,240591531,1254,1254,1254,1254,73
20231024,150800,240499989,1254,1251,1254,1251,93
20231024,150700,240383370,1252,1251,1252,1251,1645
20231024,150600,238324203,1250,1251,1251,1250,126
20231024,150500,238166677,1251,1251,1251,1250,106
20231024,150400,238034076,1251,1251,1251,1251,0
20231024,150300,238034076,1251,1250,1251,1250,568
20231024,150200,237324054,1250,1250,1250,1250,57
20231024,150100,237252804,1250,1250,1250,1250,0
20231024,150000,237252804,1250,1250,1250,1250,95
20231024,145900,237134054,1250,1250,1250,1250,4
20231024,145800,237129054,1250,1249,1250,1249,158
20231024,145700,236931612,1249,1249,1249,1249,214
20231024,145600,236664326,1250,1250,1250,1250,70
20231024,145500,236576826,1250,1250,1250,1250,348
20231024,145400,236141826,1250,1250,1250,1250,10
20231024,145300,236129326,1249,1249,1249,1249,0
20231024,145200,236129326,1249,1250,1250,1249,2031
20231024,145100,233590610,1251,1251,1251,1251,2
20231024,145000,233588108,1251,1251,1251,1251,162
20231024,144900,233385446,1251,1251,1251,1251,39
20231024,144800,233336657,1250,1252,1252,1250,2049
20231024,144700,230775040,1250,1250,1250,1250,0
20231024,144600,230775040,1250,1250,1250,1250,0
20231024,144500,230775040,1250,1252,1252,1250,341
20231024,144400,230348692,1252,1252,1252,1252,11
20231024,144300,230334920,1250,1251,1251,1250,99
20231024,144200,230211126,1251,1251,1251,1251,0
20231024,144100,230211126,1251,1255,1255,1251,1055
20231024,144000,228888849,1255,1255,1255,1254,349
20231024,143900,228450864,1254,1252,1254,1252,1691
20231024,143800,226330961,1252,1253,1253,1252,86
20231024,143700,226223235,1253,1252,1253,1252,71
20231024,143600,226134276,1252,1252,1252,1251,1801
20231024,143500,223879430,1252,1252,1252,1252,1331
20231024,143400,222213018,1252,1252,1252,1251,332
20231024,143300,221797355,1252,1251,1252,1251,129
20231024,143200,221635975,1251,1249,1251,1249,2434
20231024,143100,218594699,1247,1247,1247,1247,250
20231024,143000,218282949,1249,1247,1249,1247,138
20231024,142900,218110670,1247,1249,1249,1247,240
20231024,142800,217811165,1248,1249,1249,1248,67
20231024,142700,217727548,1249,1250,1250,1249,386
20231024,142600,217245192,1251,1251,1251,1251,11
20231024,142500,217231431,1249,1250,1250,1249,1174
20231024,142400,215763959,1250,1250,1250,1250,10
20231024,142300,215751459,1243,1243,1243,1243,17
20231024,142200,215730328,1247,1247,1247,1247,0
20231024,142100,215730328,1247,1247,1247,1247,0
20231024,142000,215730328,1247,1247,1247,1247,0
20231024,141900,215730328,1247,1247,1247,1223,1411
20231024,141800,213981442,1257,1257,1257,1257,0
20231024,141700,213981442,1257,1257,1257,1257,113
20231024,141600,213839401,1260,1257,1260,1254,790
20231024,141500,212845882,1257,1249,1257,1249,6146
20231024,141400,205163985,1249,1249,1249,1249,67
20231024,141300,205080302,1249,1249,1249,1249,56
20231024,141200,205010358,1247,1247,1247,1247,0
20231024,141100,205010358,1247,1246,1249,1246,4195
20231024,141000,199782297,1246,1246,1246,1246,10
20231024,140900,199769837,1245,1244,1245,1244,531
20231024,140800,199108746,1244,1244,1244,1244,105
20231024,140700,198978126,1237,1237,1237,1237,20
20231024,140600,198953386,1236,1241,1241,1236,1326
20231024,140500,197313644,1239,1238,1239,1238,198
20231024,140400,197068387,1238,1238,1238,1238,0
20231024,140300,197068387,1238,1241,1242,1236,315
20231024,140200,196678105,1245,1242,1245,1242,1000
20231024,140100,195433417,1241,1242,1242,1241,963
20231024,140000,194237422,1244,1244,1244,1244,8
20231024,135900,194227470,1244,1242,1244,1241,120
20231024,135800,194078356,1242,1243,1243,1242,103
20231024,135700,193950331,1245,1245,1245,1243,127
20231024,135600,193792316,1243,1243,1244,1243,48
20231024,135500,193732638,1243,1244,1244,1243,129
20231024,135400,193572267,1243,1244,1244,1243,58
20231024,135300,193500144,1244,1244,1244,1244,70
20231024,135200,193413064,1242,1243,1243,1242,7
20231024,135100,193404367,1243,1243,1243,1243,104
20231024,135000,193275095,1242,1242,1242,1242,22
20231024,134900,193247771,1242,1242,1242,1242,613
20231024,134800,192486425,1240,1240,1240,1240,1
20231024,134700,192485185,1241,1241,1241,1241,0
20231024,134600,192485185,1241,1241,1241,1241,34
20231024,134500,192442991,1242,1242,1242,1242,0
20231024,134400,192442991,1242,1241,1242,1240,20
20231024,134300,192418164,1242,1237,1242,1237,224
20231024,134200,192140911,1237,1237,1237,1237,100
20231024,134100,192017211,1240,1243,1243,1240,132
20231024,134000,191853224,1246,1244,1246,1244,258
20231024,133900,191532268,1244,1244,1244,1244,28
20231024,133800,191497436,1242,1242,1242,1242,0
20231024,133700,191497436,1242,1242,1242,1242,0
20231024,133600,191497436,1242,1242,1245,1242,5519
20231024,133500,184638056,1242,1241,1242,1241,60
20231024,133400,184563591,1240,1236,1240,1236,1553
20231024,133300,182639481,1236,1239,1239,1234,1129
20231024,133200,181244019,1236,1236,1238,1236,5238
20231024,133100,174767838,1236,1236,1236,1236,0
20231024,133000,174767838,1236,1236,1236,1236,0
20231024,132900,174767838,1236,1236,1236,1236,0
20231024,132800,174767838,1236,1236,1236,1236,0
20231024,132700,174767838,1236,1235,1236,1235,704
20231024,132600,173898298,1234,1233,1234,1233,135
20231024,132500,173731830,1235,1231,1235,1231,1011
20231024,132400,172484047,1227,1233,1233,1227,156
20231024,132300,172291828,1234,1235,1235,1234,67
20231024,132200,172209127,1235,1235,1235,1235,23
20231024,132100,172180722,1235,1235,1235,1235,23
20231024,132000,172152317,1235,1235,1235,1235,47
20231024,131900,172094272,1233,1233,1233,1233,0
20231024,131800,172094272,1233,1233,1233,1233,51
20231024,131700,172031389,1233,1232,1233,1232,41
20231024,131600,171980837,1231,1231,1231,1230,123
20231024,131500,171829439,1230,1230,1230,1230,52
20231024,131400,171765479,1229,1229,1229,1229,71
20231024,131300,171678220,1229,1229,1229,1229,56
20231024,131200,171609396,1229,1229,1229,1229,21
20231024,131100,171583587,1229,1229,1229,1229,181
20231024,131000,171361138,1224,1228,1229,1224,21
20231024,130900,171335357,1225,1225,1225,1225,95
20231024,130800,171218982,1225,1225,1225,1225,0
20231024,130700,171218982,1225,1225,1225,1225,0
20231024,130600,171218982,1225,1228,1228,1225,212
20231024,130500,170958879,1224,1224,1224,1224,0
20231024,130400,170958879,1224,1224,1224,1224,0
20231024,130300,170958879,1224,1224,1224,1224,0
20231024,130200,170958879,1224,1224,1224,1224,0
20231024,130100,170958879,1224,1230,1230,1224,27
20231024,130000,170925771,1230,1224,1230,1181,4939
20231024,125900,164983257,1228,1233,1233,1228,1286
20231024,125800,163401115,1234,1235,1235,1234,81
20231024,125700,163301103,1236,1237,1237,1236,56
20231024,125600,163231873,1236,1237,1237,1236,82
20231024,125500,163130472,1237,1237,1237,1237,28
20231024,125400,163095836,1237,1237,1237,1237,2
20231024,125300,163093362,1234,1237,1237,1234,109
20231024,125200,162958693,1238,1235,1238,1235,13
20231024,125100,162942623,1238,1238,1238,1238,207
20231024,125000,162686357,1238,1238,1238,1238,502
20231024,124900,162064881,1234,1236,1236,1234,586
20231024,124800,161341178,1237,1238,1238,1236,165
20231024,124700,161137004,1239,1239,1239,1239,5
20231024,124600,161130809,1239,1239,1239,1239,0
20231024,124500,161130809,1239,1234,1239,1234,3774
20231024,124400,156469558,1234,1233,1234,1233,1107
20231024,124300,155103645,1232,1232,1232,1213,1020
20231024,124200,153850926,1231,1230,1231,1230,807
20231024,124100,152858225,1230,1229,1230,1229,57
20231024,124000,152788159,1228,1228,1228,1228,148
20231024,123900,152606415,1228,1224,1228,1224,2427
20231024,123800,149632140,1224,1224,1224,1223,557
20231024,123700,148950409,1223,1223,1224,1222,53
20231024,123600,148885595,1223,1224,1224,1222,102
20231024,123500,148760822,1223,1224,1224,1223,114
20231024,123400,148621292,1224,1224,1224,1223,42
20231024,123300,148569888,1224,1224,1224,1223,37
20231024,123200,148524604,1224,1223,1224,1223,42
20231024,123100,148473200,1224,1224,1224,1223,40
20231024,123000,148424247,1224,1224,1224,1223,41
20231024,122900,148374067,1224,1224,1224,1223,41
20231024,122800,148323887,1224,1224,1224,1223,42
20231024,122700,148272483,1224,1224,1224,1223,36
20231024,122600,148228423,1224,1225,1225,1223,37
20231024,122500,148183133,1225,1222,1225,1222,55
20231024,122400,148115863,1222,1222,1223,1222,54
20231024,122300,148049874,1222,1224,1224,1222,62
20231024,122200,147974088,1222,1222,1224,1221,1542
20231024,122100,146088740,1222,1224,1224,1222,68
20231024,122000,146005599,1224,1224,1224,1223,39
20231024,121900,145957866,1223,1223,1223,1223,24
20231024,121800,145928514,1223,1222,1223,1222,26
20231024,121700,145896739,1222,1222,1222,1222,52
20231024,121600,145833195,1222,1222,1222,1222,43
20231024,121500,145780649,1223,1222,1223,1221,38
20231024,121400,145734213,1223,1225,1225,1223,76
20231024,121300,145641195,1225,1225,1225,1225,76
20231024,121200,145548095,1225,1225,1225,1225,16
20231024,121100,145528495,1226,1224,1226,1224,38
20231024,121000,145481958,1224,1226,1226,1224,416
20231024,120900,144972725,1226,1225,1226,1224,395
20231024,120800,144488847,1225,1224,1225,1223,72
20231024,120700,144400723,1224,1224,1224,1223,120
20231024,120600,144253873,1224,1223,1224,1223,35
20231024,120500,144211038,1224,1225,1225,1224,55
20231024,120400,144143689,1225,1224,1225,1224,52
20231024,120300,144079995,1224,1224,1224,1223,53
20231024,120200,144015129,1224,1225,1225,1223,65
20231024,120100,143935554,1225,1225,1225,1224,79
20231024,120000,143838784,1225,1225,1225,1224,55
20231024,115900,143771413,1225,1223,1225,1223,30
20231024,115800,143734686,1223,1222,1223,1222,37
20231024,115700,143689437,1222,1224,1224,1222,54
20231024,115600,143623389,1225,1225,1225,1225,6
20231024,115500,143616039,1225,1225,1225,1225,6
20231024,115400,143608689,1225,1225,1225,1225,6
20231024,115300,143601339,1225,1224,1225,1224,375
20231024,115200,143141968,1225,1226,1226,1225,79
20231024,115100,143045172,1225,1226,1228,1225,506
20231024,115000,142424580,1226,1224,1226,1224,21
20231024,114900,142398850,1224,1224,1224,1224,20
20231024,114800,142374370,1225,1229,1229,1224,191
20231024,114700,142140108,1229,1230,1230,1229,238
20231024,114600,141847389,1230,1229,1230,1229,38
20231024,114500,141800656,1227,1227,1227,1227,0
20231024,114400,141800656,1227,1227,1227,1227,0
20231024,114300,141800656,1227,1226,1227,1226,6
20231024,114200,141793298,1225,1225,1225,1225,3
20231024,114100,141789623,1225,1224,1225,1224,4
20231024,114000,141784726,1224,1225,1225,1224,91
20231024,113900,141673254,1224,1224,1224,1224,4
20231024,113800,141668358,1225,1225,1225,1224,106
20231024,113700,141538512,1225,1225,1225,1225,7
20231024,113600,141529937,1224,1224,1224,1224,14
20231024,113500,141512801,1223,1230,1231,1223,363
20231024,113400,141066667,1230,1229,1231,1229,38
20231024,113300,141019927,1229,1230,1230,1229,40
20231024,113200,140970742,1213,1229,1230,1213,213
20231024,113100,140710760,1231,1234,1234,1229,85
20231024,113000,140606168,1225,1225,1225,1225,862
20231024,112900,139550218,1225,1232,1232,1224,519
20231024,112800,138913519,1229,1229,1229,1229,19
20231024,112700,138890168,1230,1232,1236,1230,1551
20231024,112600,136977536,1232,1231,1233,1231,99
20231024,112500,136855592,1231,1231,1231,1231,20
20231024,112400,136830972,1231,1234,1234,1231,126
20231024,112300,136675702,1234,1234,1234,1234,45
20231024,112200,136620172,1234,1232,1234,1232,99
20231024,112100,136498186,1233,1233,1233,1233,195
20231024,112000,136257751,1233,1233,1233,1232,68
20231024,111900,136173951,1227,1229,1234,1227,757
20231024,111800,135241796,1229,1224,1229,1224,631
20231024,111700,134467443,1225,1226,1226,1225,48
20231024,111600,134408612,1226,1226,1226,1226,43
20231024,111500,134355894,1226,1227,1227,1225,137
20231024,111400,134187981,1227,1226,1227,1224,172
20231024,111300,133977124,1225,1223,1226,1223,1505
20231024,111200,132134899,1223,1223,1223,1222,49
20231024,111100,132074993,1224,1220,1224,1219,789
20231024,111000,131111081,1220,1220,1220,1219,68
20231024,110900,131028142,1220,1221,1221,1220,24
20231024,110800,130998840,1221,1221,1221,1221,26
20231024,110700,130967094,1222,1225,1225,1222,627
20231024,110600,130199720,1227,1224,1227,1224,77
20231024,110500,130105440,1226,1224,1227,1224,49
20231024,110400,130045323,1227,1227,1227,1227,16
20231024,110300,130025691,1222,1223,1228,1222,22
20231024,110200,129998702,1223,1223,1223,1223,3
20231024,110100,129995033,1220,1223,1224,1220,133
20231024,110000,129832536,1225,1218,1225,1218,68
20231024,105900,129749355,1219,1218,1219,1218,28
20231024,105800,129715227,1219,1216,1219,1216,27
20231024,105700,129682335,1216,1221,1221,1216,85
20231024,105600,129578873,1216,1218,1218,1216,108
20231024,105500,129447437,1222,1222,1222,1222,0
20231024,105400,129447437,1222,1224,1224,1222,65
20231024,105300,129367915,1219,1222,1222,1219,208
20231024,105200,129113917,1229,1229,1229,1229,34
20231024,105100,129072131,1222,1222,1222,1222,76
20231024,105000,128979259,1219,1219,1219,1219,0
20231024,104900,128979259,1219,1220,1220,1219,70
20231024,104800,128893917,1221,1223,1223,1221,3300
20231024,104700,124864541,1221,1222,1222,1221,1000
20231024,104600,123642706,1221,1222,1229,1221,9254
20231024,104500,112332406,1222,1222,1222,1222,932
20231024,104400,111193502,1221,1219,1221,1219,2948
20231024,104300,107596651,1219,1219,1219,1219,0
20231024,104200,107596651,1219,1219,1219,1219,22
20231024,104100,107569833,1219,1222,1222,1219,480
20231024,104000,106983461,1222,1222,1222,1222,9
20231024,103900,106972463,1218,1218,1220,1218,1333
20231024,103800,105348220,1217,1218,1218,1216,164
20231024,103700,105148506,1211,1206,1211,1206,1293
20231024,103600,103583740,1207,1207,1207,1207,0
20231024,103500,103583740,1207,1206,1207,1205,392
20231024,103400,103110705,1200,1201,1201,1200,211
20231024,103300,102857463,1202,1203,1203,1200,779
20231024,103200,101921123,1203,1200,1203,1200,293
20231024,103100,101569200,1202,1205,1205,1202,116
20231024,103000,101429608,1205,1204,1206,1204,363
20231024,102900,100992388,1204,1201,1204,1201,56
20231024,102800,100924970,1201,1201,1201,1201,2
20231024,102700,100922568,1198,1196,1198,1196,53
20231024,102600,100859088,1197,1194,1197,1194,22
20231024,102500,100832778,1194,1197,1197,1194,51
20231024,102400,100771748,1198,1198,1198,1198,28
20231024,102300,100738204,1199,1199,1199,1199,350
20231024,102200,100318554,1193,1193,1193,1193,85
20231024,102100,100217149,1191,1191,1191,1191,0
20231024,102000,100217149,1191,1195,1200,1191,814
20231024,101900,99241324,1195,1196,1196,1195,139
20231024,101800,99075179,1200,1200,1200,1200,90
20231024,101700,98967179,1200,1196,1200,1196,1310
20231024,101600,97397171,1192,1195,1195,1192,90
20231024,101500,97289782,1195,1200,1200,1195,3193
20231024,101400,93473725,1199,1200,1200,1199,69
20231024,101300,93390972,1200,1196,1200,1196,425
20231024,101200,92881439,1196,1197,1197,1196,173
20231024,101100,92674434,1197,1197,1197,1197,0
20231024,101000,92674434,1197,1197,1197,1197,24
20231024,100900,92645706,1198,1198,1198,1198,0
20231024,100800,92645706,1198,1191,1198,1188,76
20231024,100700,92555238,1191,1192,1192,1191,17
20231024,100600,92534986,1193,1189,1206,1189,988
20231024,100500,91352867,1189,1187,1189,1187,375
20231024,100400,90907556,1181,1180,1181,1180,3947
20231024,100300,86246231,1177,1173,1177,1173,1695
20231024,100200,84251832,1170,1168,1170,1168,521
20231024,100100,83642633,1167,1167,1167,1167,44
20231024,100000,83591285,1166,1168,1168,1166,42
20231024,095900,83542259,1166,1166,1166,1166,0
20231024,095800,83542259,1166,1166,1166,1166,422
20231024,095700,83050207,1165,1165,1165,1164,651
20231024,095600,82291842,1164,1172,1172,1164,6062
20231024,095500,75206429,1172,1175,1175,1172,406
20231024,095400,74730354,1175,1175,1175,1175,22
20231024,095300,74704504,1175,1175,1175,1172,72
20231024,095200,74620051,1175,1175,1175,1172,4666
20231024,095100,69146752,1176,1179,1179,1175,1341
20231024,095000,67569400,1176,1179,1179,1176,683
20231024,094900,66765976,1179,1179,1179,1179,101
20231024,094800,66646897,1179,1175,1179,1175,1044
20231024,094700,65416197,1181,1181,1181,1180,1805
20231024,094600,63285205,1184,1185,1185,1184,84
20231024,094500,63185699,1184,1184,1184,1183,1586
20231024,094400,61308071,1184,1200,1203,1184,1347
20231024,094300,59694674,1190,1240,1240,1187,3412
20231024,094200,55507332,1240,1240,1240,1240,0
20231024,094100,55507332,1240,1171,1240,1171,5705
20231024,094000,48633096,1170,1166,1170,1166,3833
20231024,093900,44154018,1167,1166,1174,1166,5203
20231024,093800,38086996,1114,1114,1114,1114,0
20231024,093700,38086996,1114,1181,1181,1114,6641
20231024,093600,30397688,1183,1184,1184,1180,1961
20231024,093500,28075921,1183,1183,1183,1180,249
20231024,093400,27781667,1178,1183,1183,1178,152
20231024,093300,27602351,1184,1184,1184,1184,1000
20231024,093200,26418351,1178,1178,1178,1178,0
20231024,093100,26418351,1178,1195,1195,1178,5202
20231024,093000,20238431,1194,1194,1194,1194,1
20231024,092900,20237237,1206,1198,1206,1198,27
20231024,092800,20204683,1199,1208,1208,1199,4288
20231024,092700,15051233,1209,1206,1209,1205,10170
20231024,092600,2796114,1205,1205,1205,1205,0
20231024,092500,2796114,1205,1212,1212,1205,15
20231024,092400,2777969,1205,1206,1206,1205,540
20231024,092300,2127139,1206,1207,1207,1206,160
20231024,092200,1934037,1208,1210,1210,1208,276
20231024,092100,1600369,1210,1212,1212,1210,78
20231024,092000,1505899,1220,1220,1220,1220,0
20231024,091900,1505899,1220,1220,1220,1220,0
20231024,091800,1505899,1220,1220,1220,1220,0
20231024,091700,1505899,1220,1220,1220,1220,0
20231024,091600,1505899,1220,1220,1220,1220,16
20231024,091500,1486379,1210,1210,1210,1210,0
20231024,091400,1486379,1210,1236,1236,1210,67
20231024,091300,1405127,1237,1224,1237,1223,182
20231024,091200,1181595,1224,1223,1224,1223,14
20231024,091100,1164464,1208,1208,1208,1208,100
20231024,091000,1043664,1223,1223,1224,1222,54
20231024,090900,977577,1225,1225,1225,1225,7
20231024,090800,969002,1224,1224,1224,1224,17
20231024,090700,948194,1225,1225,1225,1225,14
20231024,090600,931044,1226,1226,1226,1226,14
20231024,090500,913880,1202,1203,1203,1202,500
20231024,090400,312603,1230,1231,1231,1230,14
20231024,090300,295376,1231,1231,1231,1231,14
20231024,090200,278142,1233,1233,1233,1233,7
20231024,090100,269511,1235,1237,1237,1235,168
20231024,090000,61711,1246,1201,1246,1201,50