KissMeData/033250/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190600,4770561206,1794,1794,1794,1794,11776
20231024,190500,4770561206,1794,1794,1794,1794,0
20231024,190400,4770561206,1794,1794,1794,1794,0
20231024,190300,4770561206,1794,1794,1794,1794,0
20231024,190200,4770561206,1794,1794,1794,1794,0
20231024,190100,4770561206,1794,1794,1794,1794,0
20231024,190000,4770561206,1794,1794,1794,1794,0
20231024,185900,4770561206,1794,1794,1794,1794,0
20231024,185800,4770561206,1794,1794,1794,1794,0
20231024,185700,4770561206,1794,1794,1794,1794,0
20231024,185600,4770561206,1794,1794,1794,1794,0
20231024,185500,4770561206,1794,1794,1794,1794,0
20231024,185400,4770561206,1794,1794,1794,1794,0
20231024,185300,4770561206,1794,1794,1794,1794,0
20231024,185200,4770561206,1794,1794,1794,1794,0
20231024,185100,4770561206,1794,1794,1794,1794,0
20231024,185000,4770561206,1794,1794,1794,1794,0
20231024,184900,4770561206,1794,1794,1794,1794,0
20231024,184800,4770561206,1794,1794,1794,1794,0
20231024,184700,4770561206,1794,1794,1794,1794,0
20231024,184600,4770561206,1794,1794,1794,1794,0
20231024,184500,4770561206,1794,1794,1794,1794,0
20231024,184400,4770561206,1794,1794,1794,1794,0
20231024,184300,4770561206,1794,1794,1794,1794,0
20231024,184200,4770561206,1794,1794,1794,1794,0
20231024,184100,4770561206,1794,1794,1794,1794,0
20231024,184000,4770561206,1794,1794,1794,1794,0
20231024,183900,4770561206,1794,1794,1794,1794,0
20231024,183800,4770561206,1794,1794,1794,1794,0
20231024,183700,4770561206,1794,1794,1794,1794,0
20231024,183600,4770561206,1794,1794,1794,1794,11776
20231024,183500,4770561206,1794,1794,1794,1794,0
20231024,183400,4770561206,1794,1794,1794,1794,0
20231024,183300,4770561206,1794,1794,1794,1794,0
20231024,183200,4770561206,1794,1794,1794,1794,0
20231024,183100,4770561206,1794,1794,1794,1794,0
20231024,183000,4770561206,1794,1794,1794,1794,0
20231024,182900,4770561206,1794,1794,1794,1794,0
20231024,182800,4770561206,1794,1794,1794,1794,0
20231024,182700,4770561206,1794,1794,1794,1794,0
20231024,182600,4770561206,1794,1794,1794,1794,0
20231024,182500,4770561206,1794,1794,1794,1794,0
20231024,182400,4770561206,1794,1794,1794,1794,0
20231024,182300,4770561206,1794,1794,1794,1794,0
20231024,182200,4770561206,1794,1794,1794,1794,0
20231024,182100,4770561206,1794,1794,1794,1794,0
20231024,182000,4770561206,1794,1794,1794,1794,0
20231024,181900,4770561206,1794,1794,1794,1794,0
20231024,181800,4770561206,1794,1794,1794,1794,0
20231024,181700,4770561206,1794,1794,1794,1794,0
20231024,181600,4770561206,1794,1794,1794,1794,0
20231024,181500,4770561206,1794,1794,1794,1794,0
20231024,181400,4770561206,1794,1794,1794,1794,0
20231024,181300,4770561206,1794,1794,1794,1794,0
20231024,181200,4770561206,1794,1794,1794,1794,0
20231024,181100,4770561206,1794,1794,1794,1794,0
20231024,181000,4770561206,1794,1794,1794,1794,0
20231024,180900,4770561206,1794,1794,1794,1794,0
20231024,180800,4770561206,1794,1794,1794,1794,0
20231024,180700,4770561206,1794,1794,1794,1794,0
20231024,180600,4770561206,1794,1794,1794,1794,11776
20231024,180500,4770561206,1794,1794,1794,1794,0
20231024,180400,4770561206,1794,1794,1794,1794,0
20231024,180300,4770561206,1794,1794,1794,1794,0
20231024,180200,4770561206,1794,1794,1794,1794,0
20231024,180100,4770561206,1794,1794,1794,1794,0
20231024,180000,4770561206,1794,1794,1794,1794,0
20231024,175900,4770561206,1794,1794,1794,1794,0
20231024,175800,4770561206,1794,1794,1794,1794,0
20231024,175700,4770561206,1794,1794,1794,1794,0
20231024,175600,4770561206,1794,1794,1794,1794,0
20231024,175500,4770561206,1794,1794,1794,1794,0
20231024,175400,4770561206,1794,1794,1794,1794,0
20231024,175300,4770561206,1794,1794,1794,1794,0
20231024,175200,4770561206,1794,1794,1794,1794,0
20231024,175100,4770561206,1794,1794,1794,1794,0
20231024,175000,4770561206,1794,1794,1794,1794,0
20231024,174900,4770561206,1794,1794,1794,1794,0
20231024,174800,4770561206,1794,1794,1794,1794,0
20231024,174700,4770561206,1794,1794,1794,1794,0
20231024,174600,4770561206,1794,1794,1794,1794,0
20231024,174500,4770561206,1794,1794,1794,1794,0
20231024,174400,4770561206,1794,1794,1794,1794,0
20231024,174300,4770561206,1794,1794,1794,1794,0
20231024,174200,4770561206,1794,1794,1794,1794,0
20231024,174100,4770561206,1794,1794,1794,1794,0
20231024,174000,4770561206,1794,1794,1794,1794,0
20231024,173900,4770561206,1794,1794,1794,1794,0
20231024,173800,4770561206,1794,1794,1794,1794,0
20231024,173700,4770561206,1794,1794,1794,1794,0
20231024,173600,4770561206,1794,1794,1794,1794,11776
20231024,173500,4770561206,1794,1794,1794,1794,0
20231024,173400,4770561206,1794,1794,1794,1794,0
20231024,173300,4770561206,1794,1794,1794,1794,0
20231024,173200,4770561206,1794,1794,1794,1794,0
20231024,173100,4770561206,1794,1794,1794,1794,0
20231024,173000,4770561206,1794,1794,1794,1794,0
20231024,172900,4770561206,1794,1794,1794,1794,0
20231024,172800,4770561206,1794,1794,1794,1794,0
20231024,172700,4770561206,1794,1794,1794,1794,0
20231024,172600,4770561206,1794,1794,1794,1794,0
20231024,172500,4770561206,1794,1794,1794,1794,0
20231024,172400,4770561206,1794,1794,1794,1794,0
20231024,172300,4770561206,1794,1794,1794,1794,0
20231024,172200,4770561206,1794,1794,1794,1794,0
20231024,172100,4770561206,1794,1794,1794,1794,0
20231024,172000,4770561206,1794,1794,1794,1794,0
20231024,171900,4770561206,1794,1794,1794,1794,0
20231024,171800,4770561206,1794,1794,1794,1794,0
20231024,171700,4770561206,1794,1794,1794,1794,0
20231024,171600,4770561206,1794,1794,1794,1794,0
20231024,171500,4770561206,1794,1794,1794,1794,0
20231024,171400,4770561206,1794,1794,1794,1794,0
20231024,171300,4770561206,1794,1794,1794,1794,0
20231024,171200,4770561206,1794,1794,1794,1794,0
20231024,171100,4770561206,1794,1794,1794,1794,0
20231024,171000,4770561206,1794,1794,1794,1794,0
20231024,170900,4770561206,1794,1794,1794,1794,0
20231024,170800,4770561206,1794,1794,1794,1794,0
20231024,170700,4770561206,1794,1794,1794,1794,0
20231024,170600,4770561206,1794,1794,1794,1794,11776
20231024,170500,4770561206,1794,1794,1794,1794,0
20231024,170400,4770561206,1794,1794,1794,1794,0
20231024,170300,4770561206,1794,1794,1794,1794,0
20231024,170200,4770561206,1794,1794,1794,1794,0
20231024,170100,4770561206,1794,1794,1794,1794,0
20231024,170000,4770561206,1794,1794,1794,1794,0
20231024,165900,4770561206,1794,1794,1794,1794,0
20231024,165800,4770561206,1794,1794,1794,1794,0
20231024,165700,4770561206,1794,1794,1794,1794,0
20231024,165600,4770561206,1794,1794,1794,1794,0
20231024,165500,4770561206,1794,1794,1794,1794,0
20231024,165400,4770561206,1794,1794,1794,1794,0
20231024,165300,4770561206,1794,1794,1794,1794,0
20231024,165200,4770561206,1794,1794,1794,1794,0
20231024,165100,4770561206,1794,1794,1794,1794,0
20231024,165000,4770561206,1794,1794,1794,1794,0
20231024,164900,4770561206,1794,1794,1794,1794,0
20231024,164800,4770561206,1794,1794,1794,1794,0
20231024,164700,4770561206,1794,1794,1794,1794,0
20231024,164600,4770561206,1794,1794,1794,1794,0
20231024,164500,4770561206,1794,1794,1794,1794,0
20231024,164400,4770561206,1794,1794,1794,1794,0
20231024,164300,4770561206,1794,1794,1794,1794,0
20231024,164200,4770561206,1794,1794,1794,1794,0
20231024,164100,4770561206,1794,1794,1794,1794,0
20231024,164000,4770561206,1794,1794,1794,1794,0
20231024,163900,4770561206,1794,1794,1794,1794,0
20231024,163800,4770561206,1794,1794,1794,1794,0
20231024,163700,4770561206,1794,1794,1794,1794,0
20231024,163600,4770561206,1794,1794,1794,1794,11776
20231024,163500,4770561206,1794,1794,1794,1794,0
20231024,163400,4770561206,1794,1794,1794,1794,0
20231024,163300,4770561206,1794,1794,1794,1794,0
20231024,163200,4770561206,1794,1794,1794,1794,0
20231024,163100,4770561206,1794,1794,1794,1794,0
20231024,163000,4770561206,1794,1794,1794,1794,0
20231024,162900,4770561206,1794,1794,1794,1794,0
20231024,162800,4770561206,1794,1794,1794,1794,0
20231024,162700,4770561206,1794,1794,1794,1794,0
20231024,162600,4770561206,1794,1794,1794,1794,0
20231024,162500,4770561206,1794,1794,1794,1794,0
20231024,162400,4770561206,1794,1794,1794,1794,0
20231024,162300,4770561206,1794,1794,1794,1794,0
20231024,162200,4770561206,1794,1794,1794,1794,0
20231024,162100,4770561206,1794,1794,1794,1794,0
20231024,162000,4770561206,1794,1794,1794,1794,0
20231024,161900,4770561206,1794,1794,1794,1794,0
20231024,161800,4770561206,1794,1794,1794,1794,0
20231024,161700,4770561206,1794,1794,1794,1794,0
20231024,161600,4770561206,1794,1794,1794,1794,0
20231024,161500,4770561206,1794,1794,1794,1794,0
20231024,161400,4770561206,1794,1794,1794,1794,0
20231024,161300,4770561206,1794,1794,1794,1794,0
20231024,161200,4770561206,1794,1794,1794,1794,0
20231024,161100,4770561206,1794,1794,1794,1794,0
20231024,161000,4770561206,1794,1794,1794,1794,0
20231024,160900,4770561206,1794,1794,1794,1794,0
20231024,160800,4770561206,1794,1794,1794,1794,0
20231024,160700,4770561206,1794,1794,1794,1794,0
20231024,160600,4770561206,1794,1794,1794,1794,11776
20231024,160500,4770561206,1794,1794,1794,1794,0
20231024,160400,4770561206,1794,1794,1794,1794,0
20231024,160300,4770561206,1794,1794,1794,1794,0
20231024,160200,4770561206,1794,1794,1794,1794,0
20231024,160100,4770561206,1794,1794,1794,1794,0
20231024,160000,4770561206,1794,1794,1794,1794,0
20231024,155900,4770561206,1794,1794,1794,1794,0
20231024,155800,4770561206,1794,1794,1794,1794,0
20231024,155700,4770561206,1794,1794,1794,1794,0
20231024,155600,4770561206,1794,1794,1794,1794,0
20231024,155500,4770561206,1794,1794,1794,1794,0
20231024,155400,4770561206,1794,1794,1794,1794,0
20231024,155300,4770561206,1794,1794,1794,1794,0
20231024,155200,4770561206,1794,1794,1794,1794,0
20231024,155100,4770561206,1794,1794,1794,1794,0
20231024,155000,4770561206,1794,1794,1794,1794,0
20231024,154900,4770561206,1794,1794,1794,1794,0
20231024,154800,4770561206,1794,1794,1794,1794,0
20231024,154700,4770561206,1794,1794,1794,1794,0
20231024,154600,4770561206,1794,1794,1794,1794,0
20231024,154500,4770561206,1794,1794,1794,1794,0
20231024,154400,4770561206,1794,1794,1794,1794,0
20231024,154300,4770561206,1794,1794,1794,1794,0
20231024,154200,4770561206,1794,1794,1794,1794,0
20231024,154100,4770561206,1794,1794,1794,1794,0
20231024,154000,4770561206,1794,1794,1794,1794,0
20231024,153900,4770561206,1794,1794,1794,1794,0
20231024,153800,4770561206,1794,1794,1794,1794,0
20231024,153700,4770561206,1794,1794,1794,1794,0
20231024,153600,4770561206,1794,1794,1794,1794,11776
20231024,153500,4770561206,1794,1794,1794,1794,0
20231024,153400,4770561206,1794,1794,1794,1794,0
20231024,153300,4770561206,1794,1794,1794,1794,0
20231024,153200,4770561206,1794,1794,1794,1794,0
20231024,153100,4770561206,1794,1794,1794,1794,0
20231024,153000,4770561206,1794,1794,1794,1794,11776
20231024,152900,4749435062,1790,1790,1790,1790,0
20231024,152800,4749435062,1790,1790,1790,1790,0
20231024,152700,4749435062,1790,1790,1790,1790,0
20231024,152600,4749435062,1790,1790,1790,1790,0
20231024,152500,4749435062,1790,1790,1790,1790,0
20231024,152400,4749435062,1790,1790,1790,1790,0
20231024,152300,4749435062,1790,1790,1790,1790,0
20231024,152200,4749435062,1790,1790,1790,1790,0
20231024,152100,4749435062,1790,1790,1790,1790,0
20231024,152000,4749435062,1790,1790,1790,1790,0
20231024,151900,4749435062,1790,1793,1794,1778,9990
20231024,151800,4731570102,1795,1796,1800,1795,5073
20231024,151700,4722455364,1800,1798,1800,1795,2908
20231024,151600,4717227258,1800,1801,1802,1800,1781
20231024,151500,4714021263,1802,1803,1804,1802,900
20231024,151400,4712399264,1804,1805,1806,1800,703
20231024,151300,4711130478,1807,1803,1807,1803,7590
20231024,151200,4697427801,1803,1803,1803,1798,545
20231024,151100,4696446308,1803,1804,1804,1803,501
20231024,151000,4695543004,1803,1806,1807,1803,7464
20231024,150900,4682057095,1806,1804,1806,1803,1634
20231024,150800,4679107546,1803,1800,1804,1798,5332
20231024,150700,4669510946,1804,1806,1806,1804,705
20231024,150600,4668239072,1807,1798,1807,1795,5218
20231024,150500,4658832327,1798,1797,1798,1795,1643
20231024,150400,4655881374,1798,1800,1800,1798,7839
20231024,150300,4641771421,1801,1801,1801,1800,928
20231024,150200,4640100103,1801,1802,1803,1800,4290
20231024,150100,4632371778,1802,1803,1803,1801,3193
20231024,150000,4626617794,1804,1805,1805,1802,528
20231024,145900,4625664864,1806,1807,1807,1805,2378
20231024,145800,4621370242,1808,1808,1808,1808,77
20231024,145700,4621231026,1808,1809,1809,1801,1462
20231024,145600,4618588923,1804,1804,1809,1804,1279
20231024,145500,4616278885,1804,1804,1804,1801,4181
20231024,145400,4608744643,1804,1808,1808,1804,448
20231024,145300,4607936080,1809,1812,1812,1808,4370
20231024,145200,4600026148,1812,1812,1814,1811,4173
20231024,145100,4592464726,1812,1812,1813,1812,1234
20231024,145000,4590228608,1816,1816,1816,1816,0
20231024,144900,4590228608,1816,1817,1818,1812,10268
20231024,144800,4571616614,1813,1812,1817,1812,1099
20231024,144700,4569621153,1812,1817,1817,1812,1452
20231024,144600,4566985674,1817,1817,1817,1817,229
20231024,144500,4566569581,1817,1817,1818,1812,2695
20231024,144400,4561680173,1818,1818,1818,1817,1104
20231024,144300,4559673106,1818,1818,1818,1818,8
20231024,144200,4559658562,1818,1819,1819,1818,5
20231024,144100,4559649468,1818,1819,1819,1818,27
20231024,144000,4559600376,1819,1819,1819,1814,236
20231024,143900,4559171972,1814,1820,1820,1814,624
20231024,143800,4558039914,1820,1821,1821,1820,497
20231024,143700,4557135080,1821,1829,1829,1821,2897
20231024,143600,4551854336,1828,1827,1828,1827,261
20231024,143500,4551377229,1828,1826,1828,1825,4085
20231024,143400,4543914329,1826,1824,1827,1824,2872
20231024,143300,4538669057,1824,1816,1824,1815,5980
20231024,143200,4527814910,1826,1821,1826,1817,541
20231024,143100,4526831744,1821,1813,1821,1813,277
20231024,143000,4526329151,1813,1821,1821,1810,5588
20231024,142900,4516186455,1821,1825,1829,1821,1063
20231024,142800,4514246732,1827,1829,1829,1825,1228
20231024,142700,4512001469,1824,1820,1824,1820,1171
20231024,142600,4509868886,1824,1830,1831,1824,14705
20231024,142500,4482971280,1830,1817,1831,1817,28163
20231024,142400,4431626058,1817,1818,1818,1815,2387
20231024,142300,4427287562,1818,1818,1820,1818,766
20231024,142200,4425894261,1818,1818,1819,1818,384
20231024,142100,4425196148,1818,1820,1820,1818,193
20231024,142000,4424844922,1820,1819,1820,1819,120
20231024,141900,4424626555,1820,1821,1821,1809,2064
20231024,141800,4420889576,1821,1814,1821,1811,748
20231024,141700,4419534320,1814,1816,1822,1814,2339
20231024,141600,4415287879,1816,1822,1822,1813,1186
20231024,141500,4413136048,1822,1810,1831,1810,8571
20231024,141400,4397589455,1821,1824,1824,1770,35618
20231024,141300,4333473198,1823,1833,1833,1823,354
20231024,141200,4332827280,1833,1835,1835,1824,7385
20231024,141100,4319356125,1835,1835,1838,1824,11417
20231024,141000,4298478544,1829,1840,1840,1825,4640
20231024,140900,4289998023,1843,1839,1844,1780,30628
20231024,140800,4234587709,1839,1850,1850,1839,1758
20231024,140700,4231351362,1850,1847,1850,1841,3838
20231024,140600,4224259199,1847,1841,1847,1841,2428
20231024,140500,4219786304,1841,1842,1842,1841,5175
20231024,140400,4210257692,1842,1851,1858,1841,8069
20231024,140300,4195322375,1841,1858,1858,1837,7546
20231024,140200,4181434432,1858,1860,1860,1835,19436
20231024,140100,4145470757,1866,1858,1866,1829,62810
20231024,140000,4029483019,1858,1838,1859,1838,61085
20231024,135900,3916484549,1838,1823,1845,1823,48241
20231024,135800,3828036752,1823,1805,1823,1803,14181
20231024,135700,3802306679,1803,1798,1803,1789,2312
20231024,135600,3798148629,1800,1795,1800,1787,3199
20231024,135500,3792402626,1795,1790,1795,1790,4380
20231024,135400,3784550014,1792,1789,1793,1789,19090
20231024,135300,3750357160,1788,1782,1788,1782,2457
20231024,135200,3745970071,1782,1780,1782,1780,12540
20231024,135100,3723641369,1781,1775,1781,1760,13453
20231024,135000,3699819990,1781,1771,1781,1771,10311
20231024,134900,3681503271,1770,1766,1770,1761,1018
20231024,134800,3679703874,1767,1768,1768,1767,324
20231024,134700,3679131063,1772,1772,1772,1772,30
20231024,134600,3679077903,1774,1774,1774,1774,1
20231024,134500,3679076129,1774,1775,1775,1774,25
20231024,134400,3679031756,1775,1775,1775,1775,46
20231024,134300,3678950106,1775,1776,1776,1774,50
20231024,134200,3678861345,1775,1780,1780,1775,3819
20231024,134100,3672069496,1780,1774,1780,1774,4000
20231024,134000,3664955545,1774,1774,1774,1774,524
20231024,133900,3664025969,1767,1762,1767,1762,10776
20231024,133800,3645009490,1763,1760,1763,1760,204
20231024,133700,3644649990,1754,1761,1761,1754,380
20231024,133600,3643982885,1761,1765,1765,1761,147
20231024,133500,3643723995,1766,1751,1767,1751,135
20231024,133400,3643487546,1774,1747,1774,1747,587
20231024,133300,3642460272,1730,1770,1770,1725,37851
20231024,133200,3576565460,1770,1776,1778,1770,3987
20231024,133100,3569488844,1775,1776,1777,1775,124
20231024,133000,3569268631,1776,1778,1778,1776,2047
20231024,132900,3565629428,1778,1780,1780,1778,2057
20231024,132800,3561969040,1780,1778,1780,1778,3226
20231024,132700,3556230130,1779,1781,1781,1777,1748
20231024,132600,3553121289,1781,1782,1782,1780,6901
20231024,132500,3540828564,1782,1754,1782,1754,53088
20231024,132400,3447002813,1754,1752,1754,1752,18
20231024,132300,3446971261,1745,1746,1746,1745,1500
20231024,132200,3444353048,1745,1745,1745,1745,0
20231024,132100,3444353048,1745,1740,1755,1740,6536
20231024,132000,3432938818,1739,1739,1739,1739,2538
20231024,131900,3428525236,1738,1747,1747,1738,104
20231024,131800,3428343584,1747,1747,1747,1747,899
20231024,131700,3426773031,1747,1732,1747,1732,520
20231024,131600,3425868595,1739,1739,1739,1739,0
20231024,131500,3425868595,1739,1731,1739,1731,282
20231024,131400,3425378487,1731,1738,1738,1731,264
20231024,131300,3424919928,1731,1731,1731,1731,3980
20231024,131200,3418030548,1730,1730,1730,1730,4434
20231024,131100,3410359728,1730,1731,1731,1730,3418
20231024,131000,3404443652,1731,1731,1731,1731,473
20231024,130900,3403624889,1731,1740,1740,1731,146
20231024,130800,3403372073,1733,1735,1735,1733,672
20231024,130700,3402206297,1735,1734,1735,1730,11006
20231024,130600,3383155867,1735,1735,1735,1735,657
20231024,130500,3382015972,1735,1737,1737,1735,2103
20231024,130400,3378363851,1737,1740,1740,1737,2414
20231024,130300,3374168959,1741,1748,1748,1741,1481
20231024,130200,3371589838,1748,1742,1748,1741,1038
20231024,130100,3369782117,1748,1747,1748,1747,6
20231024,130000,3369771633,1741,1741,1741,1741,1837
20231024,125900,3366573416,1747,1749,1749,1747,107
20231024,125800,3366386423,1749,1754,1754,1749,3014
20231024,125700,3361112382,1751,1751,1751,1751,210
20231024,125600,3360744672,1751,1754,1754,1751,2933
20231024,125500,3355608344,1754,1754,1754,1754,1379
20231024,125400,3353189578,1754,1754,1754,1754,324
20231024,125300,3352621282,1754,1751,1754,1751,671
20231024,125200,3351446346,1751,1750,1755,1750,2135
20231024,125100,3347703991,1750,1750,1750,1750,172
20231024,125000,3347402991,1750,1749,1750,1749,1125
20231024,124900,3345434414,1749,1749,1749,1749,832
20231024,124800,3343979246,1749,1749,1749,1749,5
20231024,124700,3343970501,1750,1742,1750,1742,1164
20231024,124600,3341935622,1742,1742,1742,1742,75
20231024,124500,3341804972,1732,1732,1732,1732,532
20231024,124400,3340883548,1732,1733,1733,1732,116
20231024,124300,3340682614,1748,1736,1748,1730,1950
20231024,124200,3337305985,1736,1737,1737,1736,500
20231024,124100,3336437592,1737,1747,1749,1737,351
20231024,124000,3335824342,1746,1746,1746,1746,382
20231024,123900,3335157370,1741,1736,1746,1736,571
20231024,123800,3334164182,1737,1737,1744,1737,731
20231024,123700,3332894428,1736,1736,1736,1736,5361
20231024,123600,3323587732,1736,1736,1736,1729,824
20231024,123500,3322162504,1736,1736,1736,1736,10
20231024,123400,3322145144,1729,1733,1733,1729,938
20231024,123300,3320522190,1729,1729,1729,1729,607
20231024,123200,3319472687,1729,1730,1737,1729,1180
20231024,123100,3317431915,1729,1737,1737,1729,2
20231024,123000,3317428449,1737,1737,1737,1737,1469
20231024,122900,3314876796,1737,1734,1737,1734,2141
20231024,122800,3311162072,1735,1735,1735,1735,205
20231024,122700,3310806397,1735,1727,1735,1726,4941
20231024,122600,3302250905,1737,1727,1737,1725,802
20231024,122500,3300863822,1731,1750,1750,1720,7781
20231024,122400,3287406266,1750,1744,1750,1741,4078
20231024,122300,3280305727,1751,1751,1751,1751,100
20231024,122200,3280130627,1753,1752,1753,1752,2221
20231024,122100,3276239433,1752,1752,1752,1752,2271
20231024,122000,3272260641,1753,1750,1753,1750,4701
20231024,121900,3264026928,1750,1750,1752,1750,535
20231024,121800,3263090658,1750,1750,1750,1750,1817
20231024,121700,3259910908,1750,1750,1750,1749,214
20231024,121600,3259536611,1742,1751,1752,1742,1078
20231024,121500,3257649579,1742,1744,1744,1742,8879
20231024,121400,3242170606,1744,1749,1752,1743,2896
20231024,121300,3237110989,1750,1743,1750,1743,576
20231024,121200,3236103920,1742,1742,1742,1742,1
20231024,121100,3236102178,1742,1742,1742,1741,5816
20231024,121000,3225975310,1754,1764,1764,1741,1510
20231024,120900,3223345034,1764,1739,1765,1739,4261
20231024,120800,3215886029,1739,1723,1739,1723,10631
20231024,120700,3197473790,1723,1709,1723,1708,8969
20231024,120600,3182049066,1708,1716,1721,1707,1703
20231024,120500,3179129914,1706,1697,1716,1697,7959
20231024,120400,3165595235,1686,1686,1698,1685,7751
20231024,120300,3152459175,1685,1691,1697,1685,9024
20231024,120200,3137198874,1682,1681,1691,1680,10316
20231024,120100,3119788574,1680,1682,1691,1678,43539
20231024,120000,3046634211,1682,1697,1697,1682,11994
20231024,115900,3026359798,1699,1689,1701,1688,7385
20231024,115800,3013870191,1689,1709,1709,1683,26299
20231024,115700,2969215471,1709,1715,1720,1709,17545
20231024,115600,2939170729,1716,1717,1720,1716,3103
20231024,115500,2933844756,1720,1720,1720,1720,123
20231024,115400,2933633196,1716,1721,1721,1716,5707
20231024,115300,2923835638,1718,1722,1722,1718,3160
20231024,115200,2918401371,1722,1721,1722,1720,678
20231024,115100,2917235109,1720,1721,1721,1720,2860
20231024,115000,2912314064,1721,1721,1721,1721,1533
20231024,114900,2909675771,1721,1721,1721,1720,612
20231024,114800,2908622726,1719,1720,1720,1719,1776
20231024,114700,2905568830,1719,1718,1724,1718,6216
20231024,114600,2894880320,1718,1724,1724,1718,1116
20231024,114500,2892962538,1724,1722,1725,1715,1312
20231024,114400,2890702308,1722,1722,1722,1722,1342
20231024,114300,2888391384,1722,1722,1722,1722,626
20231024,114200,2887313412,1722,1722,1722,1722,1058
20231024,114100,2885491536,1722,1720,1724,1710,40320
20231024,114000,2816282716,1720,1720,1721,1720,624
20231024,113900,2815209432,1720,1733,1733,1720,11396
20231024,113800,2795598744,1721,1733,1733,1721,583
20231024,113700,2794591755,1733,1722,1733,1718,10711
20231024,113600,2776170836,1721,1726,1735,1721,11686
20231024,113500,2756030687,1726,1727,1727,1726,12667
20231024,113400,2734164063,1727,1736,1736,1727,10115
20231024,113300,2716657774,1734,1738,1738,1734,9162
20231024,113200,2700757883,1739,1745,1745,1738,5465
20231024,113100,2691245453,1741,1745,1745,1741,1791
20231024,113000,2688125276,1745,1746,1746,1745,1493
20231024,112900,2685519519,1746,1746,1746,1746,620
20231024,112800,2684436999,1745,1749,1749,1745,6338
20231024,112700,2673369441,1748,1748,1749,1748,1712
20231024,112600,2670376565,1748,1759,1759,1748,6544
20231024,112500,2658891564,1760,1763,1763,1760,7539
20231024,112400,2645613667,1763,1772,1772,1763,248
20231024,112300,2645176407,1773,1763,1773,1763,31
20231024,112200,2645121744,1774,1763,1774,1763,932
20231024,112100,2643478485,1763,1762,1763,1762,1222
20231024,112000,2641324382,1763,1763,1763,1763,50
20231024,111900,2641236232,1763,1763,1763,1762,315
20231024,111800,2640681056,1763,1763,1763,1763,243
20231024,111700,2640252647,1762,1768,1768,1762,3923
20231024,111600,2633333732,1775,1775,1775,1775,426
20231024,111500,2632577582,1767,1775,1775,1767,23
20231024,111400,2632536873,1776,1770,1776,1770,68
20231024,111300,2632416339,1770,1770,1770,1770,319
20231024,111200,2631851709,1776,1776,1776,1770,2254
20231024,111100,2627861307,1770,1776,1776,1770,48
20231024,111000,2627776315,1770,1766,1770,1766,822
20231024,110900,2626324187,1766,1776,1776,1766,6
20231024,110800,2626313567,1764,1768,1778,1763,2622
20231024,110700,2621679752,1763,1769,1769,1762,2110
20231024,110600,2617953445,1769,1769,1769,1769,1337
20231024,110500,2615588292,1762,1762,1762,1762,1
20231024,110400,2615586530,1762,1762,1769,1762,2409
20231024,110300,2611340702,1762,1770,1770,1762,641
20231024,110200,2610211250,1764,1763,1764,1763,617
20231024,110100,2609122863,1762,1771,1771,1762,1094
20231024,110000,2607194864,1760,1764,1764,1760,242
20231024,105900,2606768444,1766,1761,1771,1760,3170
20231024,105800,2601188630,1763,1762,1771,1761,579
20231024,105700,2600163427,1760,1763,1763,1760,2711
20231024,105600,2595391214,1761,1771,1771,1761,25
20231024,105500,2595346989,1771,1761,1771,1760,970
20231024,105400,2593639672,1760,1760,1760,1760,488
20231024,105300,2592780792,1760,1762,1762,1760,3022
20231024,105200,2587460072,1760,1760,1760,1760,1004
20231024,105100,2585693032,1760,1762,1762,1760,754
20231024,105000,2584365555,1780,1761,1780,1761,1618
20231024,104900,2581507119,1762,1775,1775,1762,3945
20231024,104800,2574548872,1778,1766,1778,1766,1013
20231024,104700,2572759818,1763,1764,1765,1763,14801
20231024,104600,2546662522,1783,1773,1783,1773,4786
20231024,104500,2538155323,1775,1774,1775,1755,933
20231024,104400,2536505218,1780,1780,1781,1745,12253
20231024,104300,2515019403,1780,1770,1780,1770,1834
20231024,104200,2511756334,1770,1782,1782,1766,81
20231024,104100,2511613164,1783,1770,1783,1770,1658
20231024,104000,2508667585,1770,1761,1770,1761,2365
20231024,103900,2504484513,1756,1746,1756,1746,10585
20231024,103800,2485910068,1745,1745,1755,1745,1085
20231024,103700,2484015660,1745,1747,1747,1745,17061
20231024,103600,2454241481,1746,1753,1761,1745,3076
20231024,103500,2448861636,1761,1752,1761,1751,1321
20231024,103400,2446541573,1751,1756,1756,1750,4454
20231024,103300,2438741994,1758,1756,1758,1751,852
20231024,103200,2437247895,1750,1743,1750,1743,1512
20231024,103100,2434603899,1743,1742,1743,1742,4202
20231024,103000,2427279853,1742,1742,1742,1742,2205
20231024,102900,2423438743,1749,1749,1749,1749,1560
20231024,102800,2420710303,1749,1742,1749,1742,242
20231024,102700,2420287715,1749,1742,1749,1742,1014
20231024,102600,2418514838,1740,1753,1753,1740,5774
20231024,102500,2408444747,1753,1758,1758,1752,446
20231024,102400,2407662961,1758,1748,1758,1748,14342
20231024,102300,2382579444,1749,1736,1749,1735,29249
20231024,102200,2331546584,1736,1738,1749,1735,5435
20231024,102100,2322107077,1738,1745,1767,1736,10411
20231024,102000,2303965694,1745,1749,1749,1740,5379
20231024,101900,2294588321,1749,1768,1768,1740,16254
20231024,101800,2266062665,1768,1776,1776,1768,51713
20231024,101700,2174434492,1776,1795,1795,1776,13957
20231024,101600,2149603430,1783,1795,1796,1783,3433
20231024,101500,2143475897,1797,1781,1797,1781,529
20231024,101400,2142531976,1797,1782,1800,1780,6876
20231024,101300,2130278330,1782,1783,1799,1782,311
20231024,101200,2129722810,1782,1780,1783,1780,2315
20231024,101100,2125596736,1780,1786,1786,1779,9069
20231024,101000,2109452556,1784,1786,1786,1784,1222
20231024,100900,2107271102,1804,1786,1804,1786,512
20231024,100800,2106350189,1796,1786,1805,1786,6146
20231024,100700,2095284701,1796,1786,1796,1780,391
20231024,100600,2094587391,1796,1795,1796,1794,164
20231024,100500,2094293060,1795,1783,1795,1783,4019
20231024,100400,2087114202,1785,1785,1794,1785,905
20231024,100300,2085498768,1795,1781,1796,1780,2671
20231024,100200,2080742981,1780,1796,1796,1780,173
20231024,100100,2080434497,1797,1780,1797,1779,9951
20231024,100000,2062720996,1780,1780,1780,1780,11
20231024,095900,2062701416,1799,1793,1799,1777,5598
20231024,095800,2052689722,1793,1802,1802,1793,1672
20231024,095700,2049676838,1802,1804,1804,1802,1438
20231024,095600,2047083257,1804,1775,1804,1775,11632
20231024,095500,2026279100,1782,1779,1782,1775,1856
20231024,095400,2022983478,1779,1780,1784,1775,5821
20231024,095300,2012632703,1780,1784,1784,1772,5484
20231024,095200,2002876645,1784,1787,1787,1773,721
20231024,095100,2001596069,1775,1773,1775,1773,8402
20231024,095000,1986690697,1775,1776,1789,1773,4118
20231024,094900,1979385392,1790,1791,1791,1772,20333
20231024,094800,1943130284,1792,1797,1797,1792,6050
20231024,094700,1932264723,1797,1797,1797,1795,57882
20231024,094600,1828301353,1797,1807,1807,1797,3105
20231024,094500,1822720628,1807,1799,1813,1797,4311
20231024,094400,1814951813,1812,1802,1812,1798,11009
20231024,094300,1795112001,1802,1804,1804,1801,3717
20231024,094200,1788410232,1816,1815,1816,1815,377
20231024,094100,1787725892,1816,1807,1816,1804,4468
20231024,094000,1779663916,1818,1806,1818,1805,7959
20231024,093900,1765291446,1806,1821,1821,1805,11170
20231024,093800,1745057602,1821,1818,1822,1809,9822
20231024,093700,1727233536,1818,1830,1830,1818,5251
20231024,093600,1717646051,1830,1825,1830,1815,16772
20231024,093500,1687043046,1825,1830,1830,1813,6893
20231024,093400,1674449266,1806,1833,1835,1803,22797
20231024,093300,1632833876,1830,1835,1836,1830,5897
20231024,093200,1622032341,1836,1835,1836,1831,14293
20231024,093100,1595828114,1836,1831,1836,1824,11850
20231024,093000,1574134177,1831,1820,1836,1819,51298
20231024,092900,1480328304,1820,1818,1820,1817,5981
20231024,092800,1469451953,1818,1818,1820,1808,13430
20231024,092700,1445078920,1818,1807,1818,1806,26703
20231024,092600,1396624106,1807,1816,1816,1806,8604
20231024,092500,1381084112,1816,1801,1817,1800,7936
20231024,092400,1366717303,1801,1802,1809,1801,8495
20231024,092300,1351391537,1805,1807,1808,1802,1626
20231024,092200,1348456039,1807,1800,1807,1798,6084
20231024,092100,1337506658,1798,1798,1798,1797,6120
20231024,092000,1326504775,1802,1800,1803,1797,6803
20231024,091900,1314249208,1797,1802,1802,1791,12219
20231024,091800,1292308831,1802,1803,1803,1797,16362
20231024,091700,1262843871,1803,1805,1809,1803,13740
20231024,091600,1238006761,1805,1827,1827,1804,15406
20231024,091500,1210082662,1819,1815,1840,1808,35169
20231024,091400,1145992404,1815,1799,1845,1798,41730
20231024,091300,1069999620,1800,1773,1815,1772,47550
20231024,091200,984989439,1773,1773,1781,1770,9456
20231024,091100,968227413,1773,1784,1784,1771,12149
20231024,091000,946648079,1784,1785,1785,1772,5477
20231024,090900,936900891,1786,1780,1788,1770,22585
20231024,090800,896616901,1780,1756,1788,1745,13311
20231024,090700,873070686,1757,1763,1763,1734,19722
20231024,090600,838507830,1755,1756,1774,1751,18267
20231024,090500,806363177,1753,1731,1753,1720,23118
20231024,090400,766333005,1732,1715,1745,1715,71009
20231024,090300,644026310,1715,1763,1771,1715,81719
20231024,090200,501495275,1762,1811,1811,1760,51159
20231024,090100,411048481,1793,1804,1840,1792,130994
20231024,090000,173151913,1792,1740,1812,1740,97607