KissMeData/254120/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,205800,152361241,1910,1910,1910,1910,583
20241023,205700,152361241,1910,1910,1910,1910,0
20241023,205600,152361241,1910,1910,1910,1910,0
20241023,205500,152361241,1910,1910,1910,1910,0
20241023,205400,152361241,1910,1910,1910,1910,0
20241023,205300,152361241,1910,1910,1910,1910,0
20241023,205200,152361241,1910,1910,1910,1910,0
20241023,205100,152361241,1910,1910,1910,1910,0
20241023,205000,152361241,1910,1910,1910,1910,0
20241023,204900,152361241,1910,1910,1910,1910,0
20241023,204800,152361241,1910,1910,1910,1910,0
20241023,204700,152361241,1910,1910,1910,1910,0
20241023,204600,152361241,1910,1910,1910,1910,0
20241023,204500,152361241,1910,1910,1910,1910,0
20241023,204400,152361241,1910,1910,1910,1910,0
20241023,204300,152361241,1910,1910,1910,1910,0
20241023,204200,152361241,1910,1910,1910,1910,0
20241023,204100,152361241,1910,1910,1910,1910,0
20241023,204000,152361241,1910,1910,1910,1910,0
20241023,203900,152361241,1910,1910,1910,1910,0
20241023,203800,152361241,1910,1910,1910,1910,0
20241023,203700,152361241,1910,1910,1910,1910,0
20241023,203600,152361241,1910,1910,1910,1910,0
20241023,203500,152361241,1910,1910,1910,1910,0
20241023,203400,152361241,1910,1910,1910,1910,0
20241023,203300,152361241,1910,1910,1910,1910,0
20241023,203200,152361241,1910,1910,1910,1910,0
20241023,203100,152361241,1910,1910,1910,1910,0
20241023,203000,152361241,1910,1910,1910,1910,0
20241023,202900,152361241,1910,1910,1910,1910,0
20241023,202800,152361241,1910,1910,1910,1910,583
20241023,202700,152361241,1910,1910,1910,1910,0
20241023,202600,152361241,1910,1910,1910,1910,0
20241023,202500,152361241,1910,1910,1910,1910,0
20241023,202400,152361241,1910,1910,1910,1910,0
20241023,202300,152361241,1910,1910,1910,1910,0
20241023,202200,152361241,1910,1910,1910,1910,0
20241023,202100,152361241,1910,1910,1910,1910,0
20241023,202000,152361241,1910,1910,1910,1910,0
20241023,201900,152361241,1910,1910,1910,1910,0
20241023,201800,152361241,1910,1910,1910,1910,0
20241023,201700,152361241,1910,1910,1910,1910,0
20241023,201600,152361241,1910,1910,1910,1910,0
20241023,201500,152361241,1910,1910,1910,1910,0
20241023,201400,152361241,1910,1910,1910,1910,0
20241023,201300,152361241,1910,1910,1910,1910,0
20241023,201200,152361241,1910,1910,1910,1910,0
20241023,201100,152361241,1910,1910,1910,1910,0
20241023,201000,152361241,1910,1910,1910,1910,0
20241023,200900,152361241,1910,1910,1910,1910,0
20241023,200800,152361241,1910,1910,1910,1910,0
20241023,200700,152361241,1910,1910,1910,1910,0
20241023,200600,152361241,1910,1910,1910,1910,0
20241023,200500,152361241,1910,1910,1910,1910,0
20241023,200400,152361241,1910,1910,1910,1910,0
20241023,200300,152361241,1910,1910,1910,1910,0
20241023,200200,152361241,1910,1910,1910,1910,0
20241023,200100,152361241,1910,1910,1910,1910,0
20241023,200000,152361241,1910,1910,1910,1910,0
20241023,195900,152361241,1910,1910,1910,1910,0
20241023,195800,152361241,1910,1910,1910,1910,583
20241023,195700,152361241,1910,1910,1910,1910,0
20241023,195600,152361241,1910,1910,1910,1910,0
20241023,195500,152361241,1910,1910,1910,1910,0
20241023,195400,152361241,1910,1910,1910,1910,0
20241023,195300,152361241,1910,1910,1910,1910,0
20241023,195200,152361241,1910,1910,1910,1910,0
20241023,195100,152361241,1910,1910,1910,1910,0
20241023,195000,152361241,1910,1910,1910,1910,0
20241023,194900,152361241,1910,1910,1910,1910,0
20241023,194800,152361241,1910,1910,1910,1910,0
20241023,194700,152361241,1910,1910,1910,1910,0
20241023,194600,152361241,1910,1910,1910,1910,0
20241023,194500,152361241,1910,1910,1910,1910,0
20241023,194400,152361241,1910,1910,1910,1910,0
20241023,194300,152361241,1910,1910,1910,1910,0
20241023,194200,152361241,1910,1910,1910,1910,0
20241023,194100,152361241,1910,1910,1910,1910,0
20241023,194000,152361241,1910,1910,1910,1910,0
20241023,193900,152361241,1910,1910,1910,1910,0
20241023,193800,152361241,1910,1910,1910,1910,0
20241023,193700,152361241,1910,1910,1910,1910,0
20241023,193600,152361241,1910,1910,1910,1910,0
20241023,193500,152361241,1910,1910,1910,1910,0
20241023,193400,152361241,1910,1910,1910,1910,0
20241023,193300,152361241,1910,1910,1910,1910,0
20241023,193200,152361241,1910,1910,1910,1910,0
20241023,193100,152361241,1910,1910,1910,1910,0
20241023,193000,152361241,1910,1910,1910,1910,0
20241023,192900,152361241,1910,1910,1910,1910,0
20241023,192800,152361241,1910,1910,1910,1910,583
20241023,192700,152361241,1910,1910,1910,1910,0
20241023,192600,152361241,1910,1910,1910,1910,0
20241023,192500,152361241,1910,1910,1910,1910,0
20241023,192400,152361241,1910,1910,1910,1910,0
20241023,192300,152361241,1910,1910,1910,1910,0
20241023,192200,152361241,1910,1910,1910,1910,0
20241023,192100,152361241,1910,1910,1910,1910,0
20241023,192000,152361241,1910,1910,1910,1910,0
20241023,191900,152361241,1910,1910,1910,1910,0
20241023,191800,152361241,1910,1910,1910,1910,0
20241023,191700,152361241,1910,1910,1910,1910,0
20241023,191600,152361241,1910,1910,1910,1910,0
20241023,191500,152361241,1910,1910,1910,1910,0
20241023,191400,152361241,1910,1910,1910,1910,0
20241023,191300,152361241,1910,1910,1910,1910,0
20241023,191200,152361241,1910,1910,1910,1910,0
20241023,191100,152361241,1910,1910,1910,1910,0
20241023,191000,152361241,1910,1910,1910,1910,0
20241023,190900,152361241,1910,1910,1910,1910,0
20241023,190800,152361241,1910,1910,1910,1910,0
20241023,190700,152361241,1910,1910,1910,1910,0
20241023,190600,152361241,1910,1910,1910,1910,0
20241023,190500,152361241,1910,1910,1910,1910,0
20241023,190400,152361241,1910,1910,1910,1910,0
20241023,190300,152361241,1910,1910,1910,1910,0
20241023,190200,152361241,1910,1910,1910,1910,0
20241023,190100,152361241,1910,1910,1910,1910,0
20241023,190000,152361241,1910,1910,1910,1910,0
20241023,185900,152361241,1910,1910,1910,1910,0
20241023,185800,152361241,1910,1910,1910,1910,583
20241023,185700,152361241,1910,1910,1910,1910,0
20241023,185600,152361241,1910,1910,1910,1910,0
20241023,185500,152361241,1910,1910,1910,1910,0
20241023,185400,152361241,1910,1910,1910,1910,0
20241023,185300,152361241,1910,1910,1910,1910,0
20241023,185200,152361241,1910,1910,1910,1910,0
20241023,185100,152361241,1910,1910,1910,1910,0
20241023,185000,152361241,1910,1910,1910,1910,0
20241023,184900,152361241,1910,1910,1910,1910,0
20241023,184800,152361241,1910,1910,1910,1910,0
20241023,184700,152361241,1910,1910,1910,1910,0
20241023,184600,152361241,1910,1910,1910,1910,0
20241023,184500,152361241,1910,1910,1910,1910,0
20241023,184400,152361241,1910,1910,1910,1910,0
20241023,184300,152361241,1910,1910,1910,1910,0
20241023,184200,152361241,1910,1910,1910,1910,0
20241023,184100,152361241,1910,1910,1910,1910,0
20241023,184000,152361241,1910,1910,1910,1910,0
20241023,183900,152361241,1910,1910,1910,1910,0
20241023,183800,152361241,1910,1910,1910,1910,0
20241023,183700,152361241,1910,1910,1910,1910,0
20241023,183600,152361241,1910,1910,1910,1910,0
20241023,183500,152361241,1910,1910,1910,1910,0
20241023,183400,152361241,1910,1910,1910,1910,0
20241023,183300,152361241,1910,1910,1910,1910,0
20241023,183200,152361241,1910,1910,1910,1910,0
20241023,183100,152361241,1910,1910,1910,1910,0
20241023,183000,152361241,1910,1910,1910,1910,0
20241023,182900,152361241,1910,1910,1910,1910,0
20241023,182800,152361241,1910,1910,1910,1910,583
20241023,182700,152361241,1910,1910,1910,1910,0
20241023,182600,152361241,1910,1910,1910,1910,0
20241023,182500,152361241,1910,1910,1910,1910,0
20241023,182400,152361241,1910,1910,1910,1910,0
20241023,182300,152361241,1910,1910,1910,1910,0
20241023,182200,152361241,1910,1910,1910,1910,0
20241023,182100,152361241,1910,1910,1910,1910,0
20241023,182000,152361241,1910,1910,1910,1910,0
20241023,181900,152361241,1910,1910,1910,1910,0
20241023,181800,152361241,1910,1910,1910,1910,0
20241023,181700,152361241,1910,1910,1910,1910,0
20241023,181600,152361241,1910,1910,1910,1910,0
20241023,181500,152361241,1910,1910,1910,1910,0
20241023,181400,152361241,1910,1910,1910,1910,0
20241023,181300,152361241,1910,1910,1910,1910,0
20241023,181200,152361241,1910,1910,1910,1910,0
20241023,181100,152361241,1910,1910,1910,1910,0
20241023,181000,152361241,1910,1910,1910,1910,0
20241023,180900,152361241,1910,1910,1910,1910,0
20241023,180800,152361241,1910,1910,1910,1910,0
20241023,180700,152361241,1910,1910,1910,1910,0
20241023,180600,152361241,1910,1910,1910,1910,0
20241023,180500,152361241,1910,1910,1910,1910,0
20241023,180400,152361241,1910,1910,1910,1910,0
20241023,180300,152361241,1910,1910,1910,1910,0
20241023,180200,152361241,1910,1910,1910,1910,0
20241023,180100,152361241,1910,1910,1910,1910,0
20241023,180000,152361241,1910,1910,1910,1910,0
20241023,175900,152361241,1910,1910,1910,1910,0
20241023,175800,152361241,1910,1910,1910,1910,583
20241023,175700,152361241,1910,1910,1910,1910,0
20241023,175600,152361241,1910,1910,1910,1910,0
20241023,175500,152361241,1910,1910,1910,1910,0
20241023,175400,152361241,1910,1910,1910,1910,0
20241023,175300,152361241,1910,1910,1910,1910,0
20241023,175200,152361241,1910,1910,1910,1910,0
20241023,175100,152361241,1910,1910,1910,1910,0
20241023,175000,152361241,1910,1910,1910,1910,0
20241023,174900,152361241,1910,1910,1910,1910,0
20241023,174800,152361241,1910,1910,1910,1910,0
20241023,174700,152361241,1910,1910,1910,1910,0
20241023,174600,152361241,1910,1910,1910,1910,0
20241023,174500,152361241,1910,1910,1910,1910,0
20241023,174400,152361241,1910,1910,1910,1910,0
20241023,174300,152361241,1910,1910,1910,1910,0
20241023,174200,152361241,1910,1910,1910,1910,0
20241023,174100,152361241,1910,1910,1910,1910,0
20241023,174000,152361241,1910,1910,1910,1910,0
20241023,173900,152361241,1910,1910,1910,1910,0
20241023,173800,152361241,1910,1910,1910,1910,0
20241023,173700,152361241,1910,1910,1910,1910,0
20241023,173600,152361241,1910,1910,1910,1910,0
20241023,173500,152361241,1910,1910,1910,1910,0
20241023,173400,152361241,1910,1910,1910,1910,0
20241023,173300,152361241,1910,1910,1910,1910,0
20241023,173200,152361241,1910,1910,1910,1910,0
20241023,173100,152361241,1910,1910,1910,1910,0
20241023,173000,152361241,1910,1910,1910,1910,0
20241023,172900,152361241,1910,1910,1910,1910,0
20241023,172800,152361241,1910,1910,1910,1910,583
20241023,172700,152361241,1910,1910,1910,1910,0
20241023,172600,152361241,1910,1910,1910,1910,0
20241023,172500,152361241,1910,1910,1910,1910,0
20241023,172400,152361241,1910,1910,1910,1910,0
20241023,172300,152361241,1910,1910,1910,1910,0
20241023,172200,152361241,1910,1910,1910,1910,0
20241023,172100,152361241,1910,1910,1910,1910,0
20241023,172000,152361241,1910,1910,1910,1910,0
20241023,171900,152361241,1910,1910,1910,1910,0
20241023,171800,152361241,1910,1910,1910,1910,0
20241023,171700,152361241,1910,1910,1910,1910,0
20241023,171600,152361241,1910,1910,1910,1910,0
20241023,171500,152361241,1910,1910,1910,1910,0
20241023,171400,152361241,1910,1910,1910,1910,0
20241023,171300,152361241,1910,1910,1910,1910,0
20241023,171200,152361241,1910,1910,1910,1910,0
20241023,171100,152361241,1910,1910,1910,1910,0
20241023,171000,152361241,1910,1910,1910,1910,0
20241023,170900,152361241,1910,1910,1910,1910,0
20241023,170800,152361241,1910,1910,1910,1910,0
20241023,170700,152361241,1910,1910,1910,1910,0
20241023,170600,152361241,1910,1910,1910,1910,0
20241023,170500,152361241,1910,1910,1910,1910,0
20241023,170400,152361241,1910,1910,1910,1910,0
20241023,170300,152361241,1910,1910,1910,1910,0
20241023,170200,152361241,1910,1910,1910,1910,0
20241023,170100,152361241,1910,1910,1910,1910,0
20241023,170000,152361241,1910,1910,1910,1910,0
20241023,165900,152361241,1910,1910,1910,1910,0
20241023,165800,152361241,1910,1910,1910,1910,583
20241023,165700,152361241,1910,1910,1910,1910,0
20241023,165600,152361241,1910,1910,1910,1910,0
20241023,165500,152361241,1910,1910,1910,1910,0
20241023,165400,152361241,1910,1910,1910,1910,0
20241023,165300,152361241,1910,1910,1910,1910,0
20241023,165200,152361241,1910,1910,1910,1910,0
20241023,165100,152361241,1910,1910,1910,1910,0
20241023,165000,152361241,1910,1910,1910,1910,0
20241023,164900,152361241,1910,1910,1910,1910,0
20241023,164800,152361241,1910,1910,1910,1910,0
20241023,164700,152361241,1910,1910,1910,1910,0
20241023,164600,152361241,1910,1910,1910,1910,0
20241023,164500,152361241,1910,1910,1910,1910,0
20241023,164400,152361241,1910,1910,1910,1910,0
20241023,164300,152361241,1910,1910,1910,1910,0
20241023,164200,152361241,1910,1910,1910,1910,0
20241023,164100,152361241,1910,1910,1910,1910,0
20241023,164000,152361241,1910,1910,1910,1910,0
20241023,163900,152361241,1910,1910,1910,1910,0
20241023,163800,152361241,1910,1910,1910,1910,0
20241023,163700,152361241,1910,1910,1910,1910,0
20241023,163600,152361241,1910,1910,1910,1910,0
20241023,163500,152361241,1910,1910,1910,1910,0
20241023,163400,152361241,1910,1910,1910,1910,0
20241023,163300,152361241,1910,1910,1910,1910,0
20241023,163200,152361241,1910,1910,1910,1910,0
20241023,163100,152361241,1910,1910,1910,1910,0
20241023,163000,152361241,1910,1910,1910,1910,0
20241023,162900,152361241,1910,1910,1910,1910,0
20241023,162800,152361241,1910,1910,1910,1910,583
20241023,162700,152361241,1910,1910,1910,1910,0
20241023,162600,152361241,1910,1910,1910,1910,0
20241023,162500,152361241,1910,1910,1910,1910,0
20241023,162400,152361241,1910,1910,1910,1910,0
20241023,162300,152361241,1910,1910,1910,1910,0
20241023,162200,152361241,1910,1910,1910,1910,0
20241023,162100,152361241,1910,1910,1910,1910,0
20241023,162000,152361241,1910,1910,1910,1910,0
20241023,161900,152361241,1910,1910,1910,1910,0
20241023,161800,152361241,1910,1910,1910,1910,0
20241023,161700,152361241,1910,1910,1910,1910,0
20241023,161600,152361241,1910,1910,1910,1910,0
20241023,161500,152361241,1910,1910,1910,1910,0
20241023,161400,152361241,1910,1910,1910,1910,0
20241023,161300,152361241,1910,1910,1910,1910,0
20241023,161200,152361241,1910,1910,1910,1910,0
20241023,161100,152361241,1910,1910,1910,1910,0
20241023,161000,152361241,1910,1910,1910,1910,0
20241023,160900,152361241,1910,1910,1910,1910,0
20241023,160800,152361241,1910,1910,1910,1910,0
20241023,160700,152361241,1910,1910,1910,1910,0
20241023,160600,152361241,1910,1910,1910,1910,0
20241023,160500,152361241,1910,1910,1910,1910,0
20241023,160400,152361241,1910,1910,1910,1910,0
20241023,160300,152361241,1910,1910,1910,1910,0
20241023,160200,152361241,1910,1910,1910,1910,0
20241023,160100,152361241,1910,1910,1910,1910,0
20241023,160000,152361241,1910,1910,1910,1910,0
20241023,155900,152361241,1910,1910,1910,1910,0
20241023,155800,152361241,1910,1910,1910,1910,583
20241023,155700,152361241,1910,1910,1910,1910,0
20241023,155600,152361241,1910,1910,1910,1910,0
20241023,155500,152361241,1910,1910,1910,1910,0
20241023,155400,152361241,1910,1910,1910,1910,0
20241023,155300,152361241,1910,1910,1910,1910,0
20241023,155200,152361241,1910,1910,1910,1910,0
20241023,155100,152361241,1910,1910,1910,1910,0
20241023,155000,152361241,1910,1910,1910,1910,0
20241023,154900,152361241,1910,1910,1910,1910,0
20241023,154800,152361241,1910,1910,1910,1910,0
20241023,154700,152361241,1910,1910,1910,1910,0
20241023,154600,152361241,1910,1910,1910,1910,0
20241023,154500,152361241,1910,1910,1910,1910,0
20241023,154400,152361241,1910,1910,1910,1910,0
20241023,154300,152361241,1910,1910,1910,1910,0
20241023,154200,152361241,1910,1910,1910,1910,0
20241023,154100,152361241,1910,1910,1910,1910,0
20241023,154000,152361241,1910,1910,1910,1910,0
20241023,153900,152361241,1910,1910,1910,1910,0
20241023,153800,152361241,1910,1910,1910,1910,0
20241023,153700,152361241,1910,1910,1910,1910,0
20241023,153600,152361241,1910,1910,1910,1910,0
20241023,153500,152361241,1910,1910,1910,1910,0
20241023,153400,152361241,1910,1910,1910,1910,0
20241023,153300,152361241,1910,1910,1910,1910,0
20241023,153200,152361241,1910,1910,1910,1910,0
20241023,153100,152361241,1910,1910,1910,1910,0
20241023,153000,152361241,1910,1910,1910,1910,583
20241023,152900,151247711,1905,1905,1905,1905,0
20241023,152800,151247711,1905,1905,1905,1905,0
20241023,152700,151247711,1905,1905,1905,1905,0
20241023,152600,151247711,1905,1905,1905,1905,0
20241023,152500,151247711,1905,1905,1905,1905,0
20241023,152400,151247711,1905,1905,1905,1905,0
20241023,152300,151247711,1905,1905,1905,1905,0
20241023,152200,151247711,1905,1905,1905,1905,0
20241023,152100,151247711,1905,1905,1905,1905,0
20241023,152000,151247711,1905,1905,1905,1905,0
20241023,151900,151247711,1905,1906,1906,1905,1050
20241023,151800,149247460,1910,1910,1910,1910,0
20241023,151700,149247460,1910,1910,1910,1910,3
20241023,151600,149241730,1910,1910,1910,1910,4
20241023,151500,149234090,1910,1909,1910,1909,10
20241023,151400,149214995,1909,1909,1909,1909,0
20241023,151300,149214995,1909,1907,1909,1907,202
20241023,151200,148829380,1906,1907,1908,1906,68
20241023,151100,148699767,1906,1906,1906,1906,29
20241023,151000,148644493,1906,1909,1909,1906,138
20241023,150900,148381105,1909,1909,1909,1909,0
20241023,150800,148381105,1909,1909,1909,1909,0
20241023,150700,148381105,1909,1909,1909,1909,0
20241023,150600,148381105,1909,1909,1909,1909,32
20241023,150500,148320017,1909,1909,1909,1909,200
20241023,150400,147938217,1910,1910,1910,1910,210
20241023,150300,147537117,1910,1910,1910,1910,0
20241023,150200,147537117,1910,1910,1910,1910,62
20241023,150100,147418697,1912,1912,1912,1912,0
20241023,150000,147418697,1912,1912,1912,1912,0
20241023,145900,147418697,1912,1912,1912,1912,0
20241023,145800,147418697,1912,1912,1912,1912,5
20241023,145700,147409137,1909,1909,1909,1909,10
20241023,145600,147390047,1913,1913,1913,1913,0
20241023,145500,147390047,1913,1913,1913,1913,0
20241023,145400,147390047,1913,1913,1913,1913,0
20241023,145300,147390047,1913,1913,1913,1913,7
20241023,145200,147376656,1909,1909,1909,1909,0
20241023,145100,147376656,1909,1909,1909,1909,0
20241023,145000,147376656,1909,1910,1910,1909,13
20241023,144900,147351828,1909,1909,1909,1909,0
20241023,144800,147351828,1909,1909,1909,1909,0
20241023,144700,147351828,1909,1909,1909,1909,0
20241023,144600,147351828,1909,1909,1909,1909,0
20241023,144500,147351828,1909,1909,1909,1909,0
20241023,144400,147351828,1909,1909,1909,1909,0
20241023,144300,147351828,1909,1909,1909,1909,0
20241023,144200,147351828,1909,1909,1909,1909,42
20241023,144100,147271650,1906,1909,1909,1906,460
20241023,144000,146393514,1914,1914,1914,1914,0
20241023,143900,146393514,1914,1914,1914,1914,0
20241023,143800,146393514,1914,1914,1914,1914,50
20241023,143700,146297814,1914,1913,1914,1913,21
20241023,143600,146257626,1909,1909,1909,1909,0
20241023,143500,146257626,1909,1909,1909,1909,0
20241023,143400,146257626,1909,1909,1909,1909,0
20241023,143300,146257626,1909,1913,1913,1909,572
20241023,143200,145165390,1910,1910,1910,1910,710
20241023,143100,143809290,1909,1908,1909,1908,1141
20241023,143000,141632162,1910,1910,1910,1910,0
20241023,142900,141632162,1910,1910,1910,1910,0
20241023,142800,141632162,1910,1910,1910,1910,0
20241023,142700,141632162,1910,1909,1910,1909,107
20241023,142600,141427892,1910,1910,1910,1910,0
20241023,142500,141427892,1910,1909,1910,1909,501
20241023,142400,140471150,1909,1909,1909,1909,0
20241023,142300,140471150,1909,1909,1909,1909,1
20241023,142200,140469241,1909,1909,1909,1909,1
20241023,142100,140467332,1905,1905,1905,1905,0
20241023,142000,140467332,1905,1905,1905,1905,200
20241023,141900,140086332,1909,1908,1909,1908,1467
20241023,141800,137285926,1908,1908,1908,1908,0
20241023,141700,137285926,1908,1908,1908,1908,0
20241023,141600,137285926,1908,1908,1908,1908,0
20241023,141500,137285926,1908,1908,1908,1908,3
20241023,141400,137280202,1905,1905,1905,1905,100
20241023,141300,137089702,1905,1905,1905,1905,266
20241023,141200,136582972,1905,1905,1905,1905,100
20241023,141100,136392472,1905,1905,1905,1905,0
20241023,141000,136392472,1905,1905,1905,1905,12
20241023,140900,136369612,1905,1905,1905,1905,0
20241023,140800,136369612,1905,1905,1905,1905,4
20241023,140700,136361992,1907,1907,1907,1907,0
20241023,140600,136361992,1907,1907,1907,1907,43
20241023,140500,136279991,1907,1907,1907,1907,0
20241023,140400,136279991,1907,1907,1907,1907,1
20241023,140300,136278084,1907,1907,1907,1906,702
20241023,140200,134939371,1907,1907,1907,1907,100
20241023,140100,134748671,1907,1907,1907,1907,100
20241023,140000,134557971,1910,1910,1910,1910,2
20241023,135900,134554151,1910,1910,1910,1910,0
20241023,135800,134554151,1910,1910,1910,1910,0
20241023,135700,134554151,1910,1910,1910,1910,100
20241023,135600,134363151,1910,1910,1910,1910,0
20241023,135500,134363151,1910,1910,1910,1910,0
20241023,135400,134363151,1910,1910,1910,1910,100
20241023,135300,134172151,1909,1909,1909,1909,100
20241023,135200,133981251,1905,1905,1905,1905,200
20241023,135100,133600251,1904,1904,1904,1904,0
20241023,135000,133600251,1904,1910,1910,1904,1002
20241023,134900,131692293,1910,1910,1910,1910,300
20241023,134800,131119293,1910,1910,1910,1910,0
20241023,134700,131119293,1910,1910,1910,1910,100
20241023,134600,130928293,1910,1912,1912,1910,346
20241023,134500,130267311,1912,1912,1912,1912,39
20241023,134400,130192743,1912,1912,1912,1912,29
20241023,134300,130137295,1912,1908,1912,1908,335
20241023,134200,129497216,1907,1905,1907,1905,241
20241023,134100,129037770,1905,1904,1905,1904,702
20241023,134000,127700550,1904,1904,1904,1904,110
20241023,133900,127491110,1904,1901,1904,1901,284
20241023,133800,126950989,1900,1900,1900,1900,166
20241023,133700,126635589,1898,1898,1898,1898,3
20241023,133600,126629895,1900,1900,1900,1900,1
20241023,133500,126627995,1899,1899,1899,1899,0
20241023,133400,126627995,1899,1898,1899,1898,288
20241023,133300,126081153,1898,1898,1898,1898,0
20241023,133200,126081153,1898,1898,1898,1898,24
20241023,133100,126035601,1897,1897,1897,1897,0
20241023,133000,126035601,1897,1897,1897,1897,48
20241023,132900,125944545,1895,1895,1895,1895,0
20241023,132800,125944545,1895,1895,1895,1895,0
20241023,132700,125944545,1895,1895,1895,1895,0
20241023,132600,125944545,1895,1896,1896,1895,6
20241023,132500,125933170,1896,1896,1896,1896,0
20241023,132400,125933170,1896,1896,1896,1896,0
20241023,132300,125933170,1896,1896,1896,1896,2
20241023,132200,125929378,1896,1896,1896,1896,0
20241023,132100,125929378,1896,1896,1896,1896,6
20241023,132000,125918002,1890,1890,1890,1890,0
20241023,131900,125918002,1890,1890,1890,1890,0
20241023,131800,125918002,1890,1890,1890,1890,0
20241023,131700,125918002,1890,1890,1890,1890,0
20241023,131600,125918002,1890,1890,1890,1890,0
20241023,131500,125918002,1890,1890,1890,1890,0
20241023,131400,125918002,1890,1890,1890,1890,0
20241023,131300,125918002,1890,1895,1895,1890,8
20241023,131200,125902865,1897,1897,1897,1897,0
20241023,131100,125902865,1897,1897,1897,1897,0
20241023,131000,125902865,1897,1897,1897,1897,52
20241023,130900,125804221,1896,1896,1896,1896,417
20241023,130800,125013589,1896,1896,1896,1896,1
20241023,130700,125011693,1898,1898,1898,1898,0
20241023,130600,125011693,1898,1898,1898,1898,0
20241023,130500,125011693,1898,1898,1898,1898,0
20241023,130400,125011693,1898,1898,1898,1898,0
20241023,130300,125011693,1898,1898,1898,1898,0
20241023,130200,125011693,1898,1898,1898,1898,1
20241023,130100,125009795,1891,1891,1891,1891,6
20241023,130000,124998449,1898,1898,1898,1898,6
20241023,125900,124987061,1898,1898,1898,1898,0
20241023,125800,124987061,1898,1898,1898,1898,0
20241023,125700,124987061,1898,1896,1898,1886,5328
20241023,125600,114877332,1896,1895,1896,1895,100
20241023,125500,114687754,1895,1895,1895,1895,7
20241023,125400,114674489,1895,1895,1895,1895,0
20241023,125300,114674489,1895,1895,1895,1895,24
20241023,125200,114629009,1895,1895,1895,1895,0
20241023,125100,114629009,1895,1895,1895,1895,0
20241023,125000,114629009,1895,1895,1895,1895,1
20241023,124900,114627114,1889,1889,1889,1889,0
20241023,124800,114627114,1889,1889,1889,1889,0
20241023,124700,114627114,1889,1889,1889,1889,0
20241023,124600,114627114,1889,1889,1889,1889,0
20241023,124500,114627114,1889,1889,1889,1889,0
20241023,124400,114627114,1889,1889,1889,1889,0
20241023,124300,114627114,1889,1889,1889,1889,0
20241023,124200,114627114,1889,1889,1889,1889,0
20241023,124100,114627114,1889,1889,1889,1889,0
20241023,124000,114627114,1889,1889,1889,1889,0
20241023,123900,114627114,1889,1892,1892,1889,954
20241023,123800,112824763,1893,1893,1893,1893,46
20241023,123700,112737685,1896,1896,1896,1896,0
20241023,123600,112737685,1896,1896,1896,1896,0
20241023,123500,112737685,1896,1896,1896,1896,9
20241023,123400,112720621,1896,1896,1896,1896,0
20241023,123300,112720621,1896,1896,1896,1896,0
20241023,123200,112720621,1896,1895,1896,1895,61
20241023,123100,112604978,1892,1892,1892,1892,0
20241023,123000,112604978,1892,1892,1892,1892,0
20241023,122900,112604978,1892,1892,1892,1892,30
20241023,122800,112548218,1891,1891,1891,1891,55
20241023,122700,112444213,1890,1891,1891,1890,108
20241023,122600,112240090,1892,1892,1892,1892,0
20241023,122500,112240090,1892,1892,1892,1892,0
20241023,122400,112240090,1892,1892,1892,1892,0
20241023,122300,112240090,1892,1892,1892,1892,3
20241023,122200,112234414,1893,1893,1893,1893,0
20241023,122100,112234414,1893,1893,1893,1893,792
20241023,122000,110735158,1893,1893,1893,1893,0
20241023,121900,110735158,1893,1893,1893,1893,54
20241023,121800,110632936,1896,1896,1896,1896,0
20241023,121700,110632936,1896,1896,1896,1896,0
20241023,121600,110632936,1896,1896,1896,1896,0
20241023,121500,110632936,1896,1896,1896,1896,0
20241023,121400,110632936,1896,1896,1896,1896,5
20241023,121300,110623456,1897,1897,1897,1897,0
20241023,121200,110623456,1897,1897,1897,1897,0
20241023,121100,110623456,1897,1897,1897,1897,0
20241023,121000,110623456,1897,1897,1897,1897,3
20241023,120900,110617765,1897,1897,1897,1897,1603
20241023,120800,107576874,1897,1897,1897,1897,2
20241023,120700,107573080,1897,1897,1897,1897,0
20241023,120600,107573080,1897,1897,1897,1897,5
20241023,120500,107563595,1890,1890,1890,1890,1000
20241023,120400,105673595,1897,1893,1897,1893,7252
20241023,120300,91942985,1893,1893,1893,1893,5
20241023,120200,91933520,1893,1893,1893,1893,591
20241023,120100,90814757,1893,1893,1893,1893,44
20241023,120000,90731465,1893,1893,1893,1893,1
20241023,115900,90729572,1893,1893,1893,1893,2
20241023,115800,90725786,1893,1893,1893,1893,5
20241023,115700,90716321,1893,1893,1893,1893,0
20241023,115600,90716321,1893,1893,1893,1893,0
20241023,115500,90716321,1893,1893,1893,1893,0
20241023,115400,90716321,1893,1893,1893,1893,440
20241023,115300,89883401,1893,1893,1893,1893,0
20241023,115200,89883401,1893,1893,1893,1893,0
20241023,115100,89883401,1893,1893,1893,1893,3
20241023,115000,89877722,1888,1888,1888,1888,500
20241023,114900,88933722,1893,1893,1893,1893,0
20241023,114800,88933722,1893,1890,1893,1887,1501
20241023,114700,86101249,1891,1891,1891,1891,0
20241023,114600,86101249,1891,1891,1891,1891,0
20241023,114500,86101249,1891,1891,1891,1891,0
20241023,114400,86101249,1891,1891,1891,1891,0
20241023,114300,86101249,1891,1891,1891,1891,83
20241023,114200,85944296,1894,1894,1894,1894,0
20241023,114100,85944296,1894,1894,1894,1894,1
20241023,114000,85942402,1894,1894,1894,1894,1
20241023,113900,85940508,1893,1893,1893,1893,1055
20241023,113800,83943393,1893,1893,1893,1893,48
20241023,113700,83852529,1893,1893,1893,1893,0
20241023,113600,83852529,1893,1893,1893,1893,0
20241023,113500,83852529,1893,1893,1893,1893,0
20241023,113400,83852529,1893,1893,1893,1893,0
20241023,113300,83852529,1893,1893,1893,1893,0
20241023,113200,83852529,1893,1893,1893,1893,100
20241023,113100,83663229,1893,1893,1893,1893,0
20241023,113000,83663229,1893,1893,1893,1893,0
20241023,112900,83663229,1893,1893,1893,1893,5
20241023,112800,83653764,1893,1893,1893,1893,7
20241023,112700,83640513,1893,1893,1893,1893,103
20241023,112600,83445534,1894,1894,1894,1894,0
20241023,112500,83445534,1894,1894,1894,1894,8
20241023,112400,83430382,1894,1894,1894,1894,0
20241023,112300,83430382,1894,1894,1894,1894,95
20241023,112200,83250452,1895,1894,1895,1894,130
20241023,112100,83004202,1886,1886,1886,1886,1
20241023,112000,83002316,1895,1895,1895,1895,0
20241023,111900,83002316,1895,1889,1895,1889,4883
20241023,111800,73771254,1889,1887,1889,1887,344
20241023,111700,73122047,1887,1886,1887,1886,3252
20241023,111600,66988449,1886,1885,1886,1885,167
20241023,111500,66673638,1885,1885,1885,1885,0
20241023,111400,66673638,1885,1885,1885,1885,0
20241023,111300,66673638,1885,1885,1885,1885,0
20241023,111200,66673638,1885,1885,1885,1885,0
20241023,111100,66673638,1885,1885,1885,1885,0
20241023,111000,66673638,1885,1885,1885,1885,0
20241023,110900,66673638,1885,1885,1885,1885,0
20241023,110800,66673638,1885,1885,1885,1885,1
20241023,110700,66671753,1886,1886,1886,1886,0
20241023,110600,66671753,1886,1886,1886,1886,0
20241023,110500,66671753,1886,1886,1886,1886,0
20241023,110400,66671753,1886,1886,1886,1886,0
20241023,110300,66671753,1886,1886,1886,1886,0
20241023,110200,66671753,1886,1886,1886,1886,0
20241023,110100,66671753,1886,1886,1886,1886,0
20241023,110000,66671753,1886,1886,1886,1886,0
20241023,105900,66671753,1886,1886,1886,1886,0
20241023,105800,66671753,1886,1886,1886,1886,0
20241023,105700,66671753,1886,1886,1886,1886,0
20241023,105600,66671753,1886,1886,1886,1886,0
20241023,105500,66671753,1886,1886,1887,1886,229
20241023,105400,66239852,1886,1886,1886,1886,49
20241023,105300,66147438,1886,1886,1886,1886,51
20241023,105200,66051252,1886,1886,1886,1886,0
20241023,105100,66051252,1886,1886,1886,1886,0
20241023,105000,66051252,1886,1885,1886,1885,27
20241023,104900,66000351,1885,1885,1885,1885,0
20241023,104800,66000351,1885,1885,1885,1885,1
20241023,104700,65998466,1875,1875,1875,1875,0
20241023,104600,65998466,1875,1875,1875,1875,0
20241023,104500,65998466,1875,1875,1875,1875,0
20241023,104400,65998466,1875,1875,1875,1875,0
20241023,104300,65998466,1875,1875,1875,1875,0
20241023,104200,65998466,1875,1875,1875,1875,0
20241023,104100,65998466,1875,1875,1875,1875,0
20241023,104000,65998466,1875,1875,1875,1875,1
20241023,103900,65996591,1875,1875,1875,1875,30
20241023,103800,65940341,1875,1875,1875,1875,3
20241023,103700,65934716,1873,1879,1879,1873,199
20241023,103600,65561259,1879,1879,1879,1879,0
20241023,103500,65561259,1879,1879,1879,1879,0
20241023,103400,65561259,1879,1879,1879,1879,0
20241023,103300,65561259,1879,1879,1879,1879,2
20241023,103200,65557501,1890,1886,1890,1886,200
20241023,103100,65179639,1887,1887,1887,1887,0
20241023,103000,65179639,1887,1887,1887,1887,0
20241023,102900,65179639,1887,1887,1887,1887,0
20241023,102800,65179639,1887,1887,1887,1879,143
20241023,102700,64910510,1888,1888,1888,1888,0
20241023,102600,64910510,1888,1888,1888,1888,9
20241023,102500,64893518,1879,1879,1879,1879,10
20241023,102400,64874728,1888,1888,1888,1888,1
20241023,102300,64872840,1888,1888,1888,1888,1
20241023,102200,64870952,1888,1888,1888,1888,1
20241023,102100,64869064,1879,1879,1879,1879,0
20241023,102000,64869064,1879,1880,1880,1879,699
20241023,101900,63555520,1880,1881,1881,1880,47
20241023,101800,63467116,1881,1883,1883,1881,67
20241023,101700,63341027,1882,1882,1882,1882,0
20241023,101600,63341027,1882,1882,1882,1882,62
20241023,101500,63224343,1893,1893,1893,1893,0
20241023,101400,63224343,1893,1893,1893,1893,0
20241023,101300,63224343,1893,1893,1893,1893,2
20241023,101200,63220557,1893,1893,1893,1893,0
20241023,101100,63220557,1893,1893,1893,1893,0
20241023,101000,63220557,1893,1893,1893,1893,0
20241023,100900,63220557,1893,1893,1893,1893,0
20241023,100800,63220557,1893,1893,1893,1893,0
20241023,100700,63220557,1893,1893,1893,1893,5
20241023,100600,63211092,1893,1893,1893,1893,0
20241023,100500,63211092,1893,1893,1893,1893,29
20241023,100400,63156195,1893,1893,1893,1893,1
20241023,100300,63154302,1881,1892,1892,1881,29
20241023,100200,63099632,1890,1891,1891,1890,3
20241023,100100,63093961,1880,1880,1880,1880,0
20241023,100000,63093961,1880,1880,1880,1880,0
20241023,095900,63093961,1880,1893,1893,1880,33
20241023,095800,63031661,1893,1893,1893,1893,0
20241023,095700,63031661,1893,1893,1893,1893,0
20241023,095600,63031661,1893,1893,1893,1893,1
20241023,095500,63029768,1893,1893,1893,1893,24
20241023,095400,62984336,1893,1893,1893,1893,6
20241023,095300,62972978,1880,1880,1880,1880,10
20241023,095200,62954178,1894,1894,1894,1894,49
20241023,095100,62861372,1894,1894,1894,1894,0
20241023,095000,62861372,1894,1894,1894,1894,28
20241023,094900,62808340,1895,1895,1895,1895,495
20241023,094800,61870315,1895,1895,1895,1895,2
20241023,094700,61866525,1895,1889,1895,1889,14373
20241023,094600,34701551,1890,1889,1890,1889,160
20241023,094500,34399302,1879,1879,1879,1879,0
20241023,094400,34399302,1879,1889,1889,1879,16
20241023,094300,34369228,1890,1889,1890,1889,4
20241023,094200,34361670,1889,1890,1890,1889,32
20241023,094100,34301191,1890,1886,1890,1886,284
20241023,094000,33765301,1885,1885,1885,1885,1
20241023,093900,33763416,1884,1872,1884,1872,17
20241023,093800,33731544,1883,1883,1883,1883,16
20241023,093700,33701416,1871,1871,1871,1871,0
20241023,093600,33701416,1871,1873,1873,1871,790
20241023,093500,32223162,1881,1881,1881,1881,0
20241023,093400,32223162,1881,1883,1883,1881,6
20241023,093300,32211870,1881,1881,1881,1881,3
20241023,093200,32206227,1877,1876,1877,1876,821
20241023,093100,30665531,1871,1871,1871,1871,58
20241023,093000,30557013,1871,1871,1871,1871,5
20241023,092900,30547658,1872,1872,1872,1872,1
20241023,092800,30545786,1871,1859,1871,1859,29
20241023,092700,30491767,1870,1869,1870,1869,25
20241023,092600,30445031,1871,1871,1871,1871,1
20241023,092500,30443160,1872,1872,1872,1872,9
20241023,092400,30426312,1872,1857,1872,1857,16
20241023,092300,30396585,1864,1860,1864,1855,2132
20241023,092200,26430886,1864,1864,1864,1864,5
20241023,092100,26421566,1864,1864,1864,1860,530
20241023,092000,25434478,1872,1865,1872,1864,26
20241023,091900,25386005,1872,1871,1872,1870,299
20241023,091800,24826834,1872,1880,1880,1872,25
20241023,091700,24779994,1884,1884,1884,1884,16
20241023,091600,24749850,1884,1872,1884,1871,1534
20241023,091500,21879302,1886,1875,1886,1875,140
20241023,091400,21616399,1897,1897,1903,1897,56
20241023,091300,21510043,1898,1898,1898,1875,3
20241023,091200,21504372,1874,1901,1902,1874,57
20241023,091100,21396784,1907,1880,1907,1873,21
20241023,091000,21357207,1879,1904,1907,1879,631
20241023,090900,20156010,1904,1897,1904,1872,528
20241023,090800,19153607,1904,1877,1917,1877,62
20241023,090700,19035911,1910,1899,1910,1899,165
20241023,090600,18721902,1890,1890,1890,1890,3061
20241023,090500,12936612,1890,1889,1890,1889,73
20241023,090400,12798653,1889,1868,1889,1868,4
20241023,090300,12791160,1868,1869,1869,1868,664
20241023,090200,11550377,1860,1871,1871,1860,2660
20241023,090100,6576494,1870,1871,1871,1870,2614
20241023,090000,1688034,1885,1871,1885,1871,902