KissMeData/083470/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193700,189790139,1820,1820,1820,1820,1331
20231024,193600,189790139,1820,1820,1820,1820,0
20231024,193500,189790139,1820,1820,1820,1820,0
20231024,193400,189790139,1820,1820,1820,1820,0
20231024,193300,189790139,1820,1820,1820,1820,0
20231024,193200,189790139,1820,1820,1820,1820,0
20231024,193100,189790139,1820,1820,1820,1820,0
20231024,193000,189790139,1820,1820,1820,1820,0
20231024,192900,189790139,1820,1820,1820,1820,0
20231024,192800,189790139,1820,1820,1820,1820,0
20231024,192700,189790139,1820,1820,1820,1820,0
20231024,192600,189790139,1820,1820,1820,1820,0
20231024,192500,189790139,1820,1820,1820,1820,0
20231024,192400,189790139,1820,1820,1820,1820,0
20231024,192300,189790139,1820,1820,1820,1820,0
20231024,192200,189790139,1820,1820,1820,1820,0
20231024,192100,189790139,1820,1820,1820,1820,0
20231024,192000,189790139,1820,1820,1820,1820,0
20231024,191900,189790139,1820,1820,1820,1820,0
20231024,191800,189790139,1820,1820,1820,1820,0
20231024,191700,189790139,1820,1820,1820,1820,0
20231024,191600,189790139,1820,1820,1820,1820,0
20231024,191500,189790139,1820,1820,1820,1820,0
20231024,191400,189790139,1820,1820,1820,1820,0
20231024,191300,189790139,1820,1820,1820,1820,0
20231024,191200,189790139,1820,1820,1820,1820,0
20231024,191100,189790139,1820,1820,1820,1820,0
20231024,191000,189790139,1820,1820,1820,1820,0
20231024,190900,189790139,1820,1820,1820,1820,0
20231024,190800,189790139,1820,1820,1820,1820,0
20231024,190700,189790139,1820,1820,1820,1820,1331
20231024,190600,189790139,1820,1820,1820,1820,0
20231024,190500,189790139,1820,1820,1820,1820,0
20231024,190400,189790139,1820,1820,1820,1820,0
20231024,190300,189790139,1820,1820,1820,1820,0
20231024,190200,189790139,1820,1820,1820,1820,0
20231024,190100,189790139,1820,1820,1820,1820,0
20231024,190000,189790139,1820,1820,1820,1820,0
20231024,185900,189790139,1820,1820,1820,1820,0
20231024,185800,189790139,1820,1820,1820,1820,0
20231024,185700,189790139,1820,1820,1820,1820,0
20231024,185600,189790139,1820,1820,1820,1820,0
20231024,185500,189790139,1820,1820,1820,1820,0
20231024,185400,189790139,1820,1820,1820,1820,0
20231024,185300,189790139,1820,1820,1820,1820,0
20231024,185200,189790139,1820,1820,1820,1820,0
20231024,185100,189790139,1820,1820,1820,1820,0
20231024,185000,189790139,1820,1820,1820,1820,0
20231024,184900,189790139,1820,1820,1820,1820,0
20231024,184800,189790139,1820,1820,1820,1820,0
20231024,184700,189790139,1820,1820,1820,1820,0
20231024,184600,189790139,1820,1820,1820,1820,0
20231024,184500,189790139,1820,1820,1820,1820,0
20231024,184400,189790139,1820,1820,1820,1820,0
20231024,184300,189790139,1820,1820,1820,1820,0
20231024,184200,189790139,1820,1820,1820,1820,0
20231024,184100,189790139,1820,1820,1820,1820,0
20231024,184000,189790139,1820,1820,1820,1820,0
20231024,183900,189790139,1820,1820,1820,1820,0
20231024,183800,189790139,1820,1820,1820,1820,0
20231024,183700,189790139,1820,1820,1820,1820,1331
20231024,183600,189790139,1820,1820,1820,1820,0
20231024,183500,189790139,1820,1820,1820,1820,0
20231024,183400,189790139,1820,1820,1820,1820,0
20231024,183300,189790139,1820,1820,1820,1820,0
20231024,183200,189790139,1820,1820,1820,1820,0
20231024,183100,189790139,1820,1820,1820,1820,0
20231024,183000,189790139,1820,1820,1820,1820,0
20231024,182900,189790139,1820,1820,1820,1820,0
20231024,182800,189790139,1820,1820,1820,1820,0
20231024,182700,189790139,1820,1820,1820,1820,0
20231024,182600,189790139,1820,1820,1820,1820,0
20231024,182500,189790139,1820,1820,1820,1820,0
20231024,182400,189790139,1820,1820,1820,1820,0
20231024,182300,189790139,1820,1820,1820,1820,0
20231024,182200,189790139,1820,1820,1820,1820,0
20231024,182100,189790139,1820,1820,1820,1820,0
20231024,182000,189790139,1820,1820,1820,1820,0
20231024,181900,189790139,1820,1820,1820,1820,0
20231024,181800,189790139,1820,1820,1820,1820,0
20231024,181700,189790139,1820,1820,1820,1820,0
20231024,181600,189790139,1820,1820,1820,1820,0
20231024,181500,189790139,1820,1820,1820,1820,0
20231024,181400,189790139,1820,1820,1820,1820,0
20231024,181300,189790139,1820,1820,1820,1820,0
20231024,181200,189790139,1820,1820,1820,1820,0
20231024,181100,189790139,1820,1820,1820,1820,0
20231024,181000,189790139,1820,1820,1820,1820,0
20231024,180900,189790139,1820,1820,1820,1820,0
20231024,180800,189790139,1820,1820,1820,1820,0
20231024,180700,189790139,1820,1820,1820,1820,1331
20231024,180600,189790139,1820,1820,1820,1820,0
20231024,180500,189790139,1820,1820,1820,1820,0
20231024,180400,189790139,1820,1820,1820,1820,0
20231024,180300,189790139,1820,1820,1820,1820,0
20231024,180200,189790139,1820,1820,1820,1820,0
20231024,180100,189790139,1820,1820,1820,1820,0
20231024,180000,189790139,1820,1820,1820,1820,0
20231024,175900,189790139,1820,1820,1820,1820,0
20231024,175800,189790139,1820,1820,1820,1820,0
20231024,175700,189790139,1820,1820,1820,1820,0
20231024,175600,189790139,1820,1820,1820,1820,0
20231024,175500,189790139,1820,1820,1820,1820,0
20231024,175400,189790139,1820,1820,1820,1820,0
20231024,175300,189790139,1820,1820,1820,1820,0
20231024,175200,189790139,1820,1820,1820,1820,0
20231024,175100,189790139,1820,1820,1820,1820,0
20231024,175000,189790139,1820,1820,1820,1820,0
20231024,174900,189790139,1820,1820,1820,1820,0
20231024,174800,189790139,1820,1820,1820,1820,0
20231024,174700,189790139,1820,1820,1820,1820,0
20231024,174600,189790139,1820,1820,1820,1820,0
20231024,174500,189790139,1820,1820,1820,1820,0
20231024,174400,189790139,1820,1820,1820,1820,0
20231024,174300,189790139,1820,1820,1820,1820,0
20231024,174200,189790139,1820,1820,1820,1820,0
20231024,174100,189790139,1820,1820,1820,1820,0
20231024,174000,189790139,1820,1820,1820,1820,0
20231024,173900,189790139,1820,1820,1820,1820,0
20231024,173800,189790139,1820,1820,1820,1820,0
20231024,173700,189790139,1820,1820,1820,1820,1331
20231024,173600,189790139,1820,1820,1820,1820,0
20231024,173500,189790139,1820,1820,1820,1820,0
20231024,173400,189790139,1820,1820,1820,1820,0
20231024,173300,189790139,1820,1820,1820,1820,0
20231024,173200,189790139,1820,1820,1820,1820,0
20231024,173100,189790139,1820,1820,1820,1820,0
20231024,173000,189790139,1820,1820,1820,1820,0
20231024,172900,189790139,1820,1820,1820,1820,0
20231024,172800,189790139,1820,1820,1820,1820,0
20231024,172700,189790139,1820,1820,1820,1820,0
20231024,172600,189790139,1820,1820,1820,1820,0
20231024,172500,189790139,1820,1820,1820,1820,0
20231024,172400,189790139,1820,1820,1820,1820,0
20231024,172300,189790139,1820,1820,1820,1820,0
20231024,172200,189790139,1820,1820,1820,1820,0
20231024,172100,189790139,1820,1820,1820,1820,0
20231024,172000,189790139,1820,1820,1820,1820,0
20231024,171900,189790139,1820,1820,1820,1820,0
20231024,171800,189790139,1820,1820,1820,1820,0
20231024,171700,189790139,1820,1820,1820,1820,0
20231024,171600,189790139,1820,1820,1820,1820,0
20231024,171500,189790139,1820,1820,1820,1820,0
20231024,171400,189790139,1820,1820,1820,1820,0
20231024,171300,189790139,1820,1820,1820,1820,0
20231024,171200,189790139,1820,1820,1820,1820,0
20231024,171100,189790139,1820,1820,1820,1820,0
20231024,171000,189790139,1820,1820,1820,1820,0
20231024,170900,189790139,1820,1820,1820,1820,0
20231024,170800,189790139,1820,1820,1820,1820,0
20231024,170700,189790139,1820,1820,1820,1820,1331
20231024,170600,189790139,1820,1820,1820,1820,0
20231024,170500,189790139,1820,1820,1820,1820,0
20231024,170400,189790139,1820,1820,1820,1820,0
20231024,170300,189790139,1820,1820,1820,1820,0
20231024,170200,189790139,1820,1820,1820,1820,0
20231024,170100,189790139,1820,1820,1820,1820,0
20231024,170000,189790139,1820,1820,1820,1820,0
20231024,165900,189790139,1820,1820,1820,1820,0
20231024,165800,189790139,1820,1820,1820,1820,0
20231024,165700,189790139,1820,1820,1820,1820,0
20231024,165600,189790139,1820,1820,1820,1820,0
20231024,165500,189790139,1820,1820,1820,1820,0
20231024,165400,189790139,1820,1820,1820,1820,0
20231024,165300,189790139,1820,1820,1820,1820,0
20231024,165200,189790139,1820,1820,1820,1820,0
20231024,165100,189790139,1820,1820,1820,1820,0
20231024,165000,189790139,1820,1820,1820,1820,0
20231024,164900,189790139,1820,1820,1820,1820,0
20231024,164800,189790139,1820,1820,1820,1820,0
20231024,164700,189790139,1820,1820,1820,1820,0
20231024,164600,189790139,1820,1820,1820,1820,0
20231024,164500,189790139,1820,1820,1820,1820,0
20231024,164400,189790139,1820,1820,1820,1820,0
20231024,164300,189790139,1820,1820,1820,1820,0
20231024,164200,189790139,1820,1820,1820,1820,0
20231024,164100,189790139,1820,1820,1820,1820,0
20231024,164000,189790139,1820,1820,1820,1820,0
20231024,163900,189790139,1820,1820,1820,1820,0
20231024,163800,189790139,1820,1820,1820,1820,0
20231024,163700,189790139,1820,1820,1820,1820,1331
20231024,163600,189790139,1820,1820,1820,1820,0
20231024,163500,189790139,1820,1820,1820,1820,0
20231024,163400,189790139,1820,1820,1820,1820,0
20231024,163300,189790139,1820,1820,1820,1820,0
20231024,163200,189790139,1820,1820,1820,1820,0
20231024,163100,189790139,1820,1820,1820,1820,0
20231024,163000,189790139,1820,1820,1820,1820,0
20231024,162900,189790139,1820,1820,1820,1820,0
20231024,162800,189790139,1820,1820,1820,1820,0
20231024,162700,189790139,1820,1820,1820,1820,0
20231024,162600,189790139,1820,1820,1820,1820,0
20231024,162500,189790139,1820,1820,1820,1820,0
20231024,162400,189790139,1820,1820,1820,1820,0
20231024,162300,189790139,1820,1820,1820,1820,0
20231024,162200,189790139,1820,1820,1820,1820,0
20231024,162100,189790139,1820,1820,1820,1820,0
20231024,162000,189790139,1820,1820,1820,1820,0
20231024,161900,189790139,1820,1820,1820,1820,0
20231024,161800,189790139,1820,1820,1820,1820,0
20231024,161700,189790139,1820,1820,1820,1820,0
20231024,161600,189790139,1820,1820,1820,1820,0
20231024,161500,189790139,1820,1820,1820,1820,0
20231024,161400,189790139,1820,1820,1820,1820,0
20231024,161300,189790139,1820,1820,1820,1820,0
20231024,161200,189790139,1820,1820,1820,1820,0
20231024,161100,189790139,1820,1820,1820,1820,0
20231024,161000,189790139,1820,1820,1820,1820,0
20231024,160900,189790139,1820,1820,1820,1820,0
20231024,160800,189790139,1820,1820,1820,1820,0
20231024,160700,189790139,1820,1820,1820,1820,1331
20231024,160600,189790139,1820,1820,1820,1820,0
20231024,160500,189790139,1820,1820,1820,1820,0
20231024,160400,189790139,1820,1820,1820,1820,0
20231024,160300,189790139,1820,1820,1820,1820,0
20231024,160200,189790139,1820,1820,1820,1820,0
20231024,160100,189790139,1820,1820,1820,1820,0
20231024,160000,189790139,1820,1820,1820,1820,0
20231024,155900,189790139,1820,1820,1820,1820,0
20231024,155800,189790139,1820,1820,1820,1820,0
20231024,155700,189790139,1820,1820,1820,1820,0
20231024,155600,189790139,1820,1820,1820,1820,0
20231024,155500,189790139,1820,1820,1820,1820,0
20231024,155400,189790139,1820,1820,1820,1820,0
20231024,155300,189790139,1820,1820,1820,1820,0
20231024,155200,189790139,1820,1820,1820,1820,0
20231024,155100,189790139,1820,1820,1820,1820,0
20231024,155000,189790139,1820,1820,1820,1820,0
20231024,154900,189790139,1820,1820,1820,1820,0
20231024,154800,189790139,1820,1820,1820,1820,0
20231024,154700,189790139,1820,1820,1820,1820,0
20231024,154600,189790139,1820,1820,1820,1820,0
20231024,154500,189790139,1820,1820,1820,1820,0
20231024,154400,189790139,1820,1820,1820,1820,0
20231024,154300,189790139,1820,1820,1820,1820,0
20231024,154200,189790139,1820,1820,1820,1820,0
20231024,154100,189790139,1820,1820,1820,1820,0
20231024,154000,189790139,1820,1820,1820,1820,0
20231024,153900,189790139,1820,1820,1820,1820,0
20231024,153800,189790139,1820,1820,1820,1820,0
20231024,153700,189790139,1820,1820,1820,1820,1331
20231024,153600,189790139,1820,1820,1820,1820,0
20231024,153500,189790139,1820,1820,1820,1820,0
20231024,153400,189790139,1820,1820,1820,1820,0
20231024,153300,189790139,1820,1820,1820,1820,0
20231024,153200,189790139,1820,1820,1820,1820,0
20231024,153100,189790139,1820,1820,1820,1820,0
20231024,153000,189790139,1820,1820,1820,1820,1331
20231024,152900,187367719,1820,1820,1820,1820,0
20231024,152800,187367719,1820,1820,1820,1820,0
20231024,152700,187367719,1820,1820,1820,1820,0
20231024,152600,187367719,1820,1820,1820,1820,0
20231024,152500,187367719,1820,1820,1820,1820,0
20231024,152400,187367719,1820,1820,1820,1820,0
20231024,152300,187367719,1820,1820,1820,1820,0
20231024,152200,187367719,1820,1820,1820,1820,0
20231024,152100,187367719,1820,1820,1820,1820,0
20231024,152000,187367719,1820,1820,1820,1820,0
20231024,151900,187367719,1820,1820,1820,1820,0
20231024,151800,187367719,1820,1820,1820,1820,0
20231024,151700,187367719,1820,1820,1820,1820,0
20231024,151600,187367719,1820,1820,1820,1820,0
20231024,151500,187367719,1820,1820,1820,1820,102
20231024,151400,187182079,1813,1813,1813,1813,0
20231024,151300,187182079,1813,1813,1813,1813,0
20231024,151200,187182079,1813,1813,1813,1813,0
20231024,151100,187182079,1813,1813,1813,1813,500
20231024,151000,186275579,1813,1813,1813,1813,500
20231024,150900,185369079,1820,1813,1820,1813,174
20231024,150800,185053610,1820,1815,1820,1813,600
20231024,150700,183965765,1815,1815,1815,1815,0
20231024,150600,183965765,1815,1820,1820,1815,4
20231024,150500,183958490,1815,1820,1820,1815,3
20231024,150400,183953035,1815,1815,1815,1815,1
20231024,150300,183951220,1815,1820,1820,1815,6
20231024,150200,183940315,1815,1814,1815,1814,503
20231024,150100,183027870,1814,1814,1814,1814,0
20231024,150000,183027870,1814,1820,1821,1814,568
20231024,145900,181994127,1820,1820,1820,1820,52
20231024,145800,181899487,1820,1820,1820,1820,0
20231024,145700,181899487,1820,1820,1820,1820,100
20231024,145600,181717487,1820,1820,1820,1820,664
20231024,145500,180509007,1827,1827,1827,1827,0
20231024,145400,180509007,1827,1827,1827,1827,0
20231024,145300,180509007,1827,1827,1827,1827,0
20231024,145200,180509007,1827,1827,1827,1827,327
20231024,145100,179911578,1829,1829,1829,1829,0
20231024,145000,179911578,1829,1829,1829,1829,0
20231024,144900,179911578,1829,1829,1829,1829,0
20231024,144800,179911578,1829,1829,1829,1829,0
20231024,144700,179911578,1829,1829,1829,1829,0
20231024,144600,179911578,1829,1829,1829,1829,0
20231024,144500,179911578,1829,1829,1829,1829,0
20231024,144400,179911578,1829,1829,1829,1829,0
20231024,144300,179911578,1829,1829,1829,1829,0
20231024,144200,179911578,1829,1828,1829,1828,400
20231024,144100,179179990,1828,1828,1828,1828,0
20231024,144000,179179990,1828,1828,1828,1828,100
20231024,143900,178997190,1816,1825,1825,1816,318
20231024,143800,178418802,1825,1825,1825,1825,2
20231024,143700,178415152,1810,1820,1820,1810,1077
20231024,143600,176464795,1811,1811,1811,1811,0
20231024,143500,176464795,1811,1811,1811,1811,0
20231024,143400,176464795,1811,1821,1821,1811,1323
20231024,143300,174064370,1820,1820,1820,1820,0
20231024,143200,174064370,1820,1820,1820,1820,0
20231024,143100,174064370,1820,1820,1820,1820,131
20231024,143000,173825950,1820,1822,1822,1820,188
20231024,142900,173483732,1822,1822,1822,1822,0
20231024,142800,173483732,1822,1822,1822,1822,0
20231024,142700,173483732,1822,1822,1822,1822,1
20231024,142600,173481910,1828,1828,1828,1828,0
20231024,142500,173481910,1828,1828,1828,1828,0
20231024,142400,173481910,1828,1828,1828,1828,0
20231024,142300,173481910,1828,1828,1828,1828,1
20231024,142200,173480082,1829,1829,1829,1829,0
20231024,142100,173480082,1829,1829,1829,1829,0
20231024,142000,173480082,1829,1829,1829,1829,0
20231024,141900,173480082,1829,1829,1829,1829,0
20231024,141800,173480082,1829,1830,1830,1829,831
20231024,141700,171959984,1832,1832,1832,1832,0
20231024,141600,171959984,1832,1832,1832,1832,0
20231024,141500,171959984,1832,1830,1832,1830,23
20231024,141400,171917888,1830,1830,1830,1830,153
20231024,141300,171637898,1830,1829,1830,1829,418
20231024,141200,170873326,1829,1829,1829,1829,1
20231024,141100,170871497,1829,1829,1829,1829,102
20231024,141000,170684939,1829,1829,1829,1829,100
20231024,140900,170502039,1820,1818,1820,1818,2683
20231024,140800,165621550,1818,1818,1818,1818,0
20231024,140700,165621550,1818,1818,1818,1818,0
20231024,140600,165621550,1818,1818,1818,1818,0
20231024,140500,165621550,1818,1817,1818,1817,1501
20231024,140400,162893183,1817,1812,1817,1812,2725
20231024,140300,157947378,1812,1812,1812,1812,100
20231024,140200,157766178,1812,1812,1812,1812,100
20231024,140100,157584978,1812,1811,1812,1811,200
20231024,140000,157222688,1811,1811,1811,1811,0
20231024,135900,157222688,1811,1811,1811,1811,0
20231024,135800,157222688,1811,1811,1811,1811,0
20231024,135700,157222688,1811,1803,1811,1803,3
20231024,135600,157217271,1805,1802,1805,1802,163
20231024,135500,156923245,1801,1801,1801,1801,0
20231024,135400,156923245,1801,1801,1801,1801,0
20231024,135300,156923245,1801,1801,1801,1801,0
20231024,135200,156923245,1801,1801,1801,1801,0
20231024,135100,156923245,1801,1801,1801,1801,0
20231024,135000,156923245,1801,1801,1801,1801,160
20231024,134900,156635085,1800,1800,1800,1800,0
20231024,134800,156635085,1800,1800,1800,1800,0
20231024,134700,156635085,1800,1799,1800,1799,2102
20231024,134600,152851928,1799,1799,1799,1799,0
20231024,134500,152851928,1799,1799,1799,1799,0
20231024,134400,152851928,1799,1799,1799,1799,0
20231024,134300,152851928,1799,1799,1799,1799,0
20231024,134200,152851928,1799,1799,1799,1799,1
20231024,134100,152850129,1799,1799,1799,1799,0
20231024,134000,152850129,1799,1799,1799,1799,0
20231024,133900,152850129,1799,1799,1799,1799,0
20231024,133800,152850129,1799,1799,1799,1799,0
20231024,133700,152850129,1799,1799,1799,1799,0
20231024,133600,152850129,1799,1799,1799,1799,700
20231024,133500,151590829,1799,1799,1799,1799,0
20231024,133400,151590829,1799,1799,1799,1799,0
20231024,133300,151590829,1799,1799,1799,1799,0
20231024,133200,151590829,1799,1799,1799,1799,0
20231024,133100,151590829,1799,1799,1799,1799,0
20231024,133000,151590829,1799,1799,1799,1799,0
20231024,132900,151590829,1799,1799,1799,1799,20
20231024,132800,151554849,1799,1799,1799,1799,100
20231024,132700,151374949,1797,1797,1797,1797,0
20231024,132600,151374949,1797,1797,1797,1797,572
20231024,132500,150347065,1795,1795,1795,1795,1158
20231024,132400,148268455,1795,1795,1795,1795,0
20231024,132300,148268455,1795,1794,1795,1794,512
20231024,132200,147349776,1794,1794,1794,1794,0
20231024,132100,147349776,1794,1794,1794,1794,0
20231024,132000,147349776,1794,1794,1794,1794,200
20231024,131900,146990976,1785,1785,1785,1785,0
20231024,131800,146990976,1785,1785,1785,1785,0
20231024,131700,146990976,1785,1785,1785,1785,1000
20231024,131600,145205976,1795,1795,1795,1795,0
20231024,131500,145205976,1795,1795,1795,1795,0
20231024,131400,145205976,1795,1795,1795,1795,0
20231024,131300,145205976,1795,1795,1795,1795,1000
20231024,131200,143410976,1794,1792,1794,1792,404
20231024,131100,142686628,1792,1792,1792,1792,0
20231024,131000,142686628,1792,1792,1792,1792,500
20231024,130900,141790628,1792,1792,1792,1792,0
20231024,130800,141790628,1792,1792,1792,1792,0
20231024,130700,141790628,1792,1792,1792,1792,0
20231024,130600,141790628,1792,1792,1792,1792,0
20231024,130500,141790628,1792,1792,1792,1792,0
20231024,130400,141790628,1792,1792,1792,1792,0
20231024,130300,141790628,1792,1792,1792,1792,700
20231024,130200,140536228,1779,1792,1792,1779,200
20231024,130100,140178338,1792,1792,1792,1792,166
20231024,130000,139880866,1793,1793,1793,1793,0
20231024,125900,139880866,1793,1793,1793,1793,0
20231024,125800,139880866,1793,1793,1793,1793,0
20231024,125700,139880866,1793,1793,1793,1793,100
20231024,125600,139701566,1792,1792,1792,1792,310
20231024,125500,139146046,1792,1792,1792,1792,0
20231024,125400,139146046,1792,1792,1792,1792,290
20231024,125300,138626366,1779,1779,1779,1779,0
20231024,125200,138626366,1779,1779,1779,1779,0
20231024,125100,138626366,1779,1779,1779,1779,0
20231024,125000,138626366,1779,1779,1779,1779,0
20231024,124900,138626366,1779,1779,1779,1779,700
20231024,124800,137381066,1795,1795,1795,1795,0
20231024,124700,137381066,1795,1795,1795,1795,0
20231024,124600,137381066,1795,1795,1795,1795,0
20231024,124500,137381066,1795,1795,1795,1795,0
20231024,124400,137381066,1795,1795,1795,1795,0
20231024,124300,137381066,1795,1795,1795,1795,0
20231024,124200,137381066,1795,1795,1795,1795,0
20231024,124100,137381066,1795,1795,1795,1795,0
20231024,124000,137381066,1795,1795,1795,1795,0
20231024,123900,137381066,1795,1795,1795,1795,1
20231024,123800,137379271,1778,1785,1785,1778,100
20231024,123700,137201385,1790,1790,1790,1790,30
20231024,123600,137147685,1795,1795,1795,1795,100
20231024,123500,136968185,1785,1794,1797,1785,250
20231024,123400,136519797,1795,1795,1795,1795,0
20231024,123300,136519797,1795,1795,1795,1795,0
20231024,123200,136519797,1795,1795,1795,1795,1
20231024,123100,136518002,1785,1785,1785,1785,160
20231024,123000,136232402,1785,1785,1785,1785,40
20231024,122900,136161002,1780,1780,1780,1780,0
20231024,122800,136161002,1780,1781,1781,1780,320
20231024,122700,135591204,1793,1793,1793,1793,0
20231024,122600,135591204,1793,1793,1793,1790,401
20231024,122500,134872214,1790,1790,1790,1790,0
20231024,122400,134872214,1790,1793,1793,1790,5
20231024,122300,134863261,1790,1790,1790,1790,0
20231024,122200,134863261,1790,1790,1790,1790,0
20231024,122100,134863261,1790,1790,1790,1790,3
20231024,122000,134857891,1800,1800,1800,1800,0
20231024,121900,134857891,1800,1800,1800,1800,0
20231024,121800,134857891,1800,1800,1800,1800,0
20231024,121700,134857891,1800,1800,1800,1800,0
20231024,121600,134857891,1800,1800,1800,1800,0
20231024,121500,134857891,1800,1800,1800,1800,0
20231024,121400,134857891,1800,1800,1800,1800,0
20231024,121300,134857891,1800,1800,1800,1800,0
20231024,121200,134857891,1800,1800,1800,1800,0
20231024,121100,134857891,1800,1800,1800,1800,0
20231024,121000,134857891,1800,1800,1800,1800,0
20231024,120900,134857891,1800,1800,1800,1800,0
20231024,120800,134857891,1800,1800,1800,1800,0
20231024,120700,134857891,1800,1800,1800,1800,0
20231024,120600,134857891,1800,1781,1800,1781,9
20231024,120500,134841824,1800,1800,1800,1800,0
20231024,120400,134841824,1800,1800,1800,1800,0
20231024,120300,134841824,1800,1800,1800,1800,0
20231024,120200,134841824,1800,1800,1800,1800,0
20231024,120100,134841824,1800,1800,1800,1800,0
20231024,120000,134841824,1800,1800,1800,1800,0
20231024,115900,134841824,1800,1800,1800,1800,0
20231024,115800,134841824,1800,1800,1800,1800,0
20231024,115700,134841824,1800,1800,1800,1800,0
20231024,115600,134841824,1800,1800,1800,1800,0
20231024,115500,134841824,1800,1800,1800,1800,0
20231024,115400,134841824,1800,1800,1800,1800,0
20231024,115300,134841824,1800,1800,1800,1800,0
20231024,115200,134841824,1800,1800,1800,1800,0
20231024,115100,134841824,1800,1799,1800,1799,107
20231024,115000,134649234,1799,1799,1799,1799,0
20231024,114900,134649234,1799,1799,1799,1799,500
20231024,114800,133749734,1800,1800,1800,1800,0
20231024,114700,133749734,1800,1800,1800,1800,5
20231024,114600,133740734,1800,1800,1800,1800,1
20231024,114500,133738934,1796,1797,1797,1796,500
20231024,114400,132840916,1812,1812,1812,1812,0
20231024,114300,132840916,1812,1812,1812,1812,1
20231024,114200,132839104,1797,1797,1797,1797,0
20231024,114100,132839104,1797,1797,1797,1797,0
20231024,114000,132839104,1797,1797,1797,1797,0
20231024,113900,132839104,1797,1797,1797,1797,1349
20231024,113800,130414951,1814,1814,1814,1814,0
20231024,113700,130414951,1814,1814,1814,1814,0
20231024,113600,130414951,1814,1814,1814,1814,0
20231024,113500,130414951,1814,1814,1814,1814,0
20231024,113400,130414951,1814,1814,1814,1814,0
20231024,113300,130414951,1814,1814,1814,1814,0
20231024,113200,130414951,1814,1814,1814,1814,0
20231024,113100,130414951,1814,1814,1814,1814,0
20231024,113000,130414951,1814,1814,1814,1814,0
20231024,112900,130414951,1814,1814,1814,1814,0
20231024,112800,130414951,1814,1814,1814,1814,0
20231024,112700,130414951,1814,1814,1814,1814,0
20231024,112600,130414951,1814,1814,1814,1814,100
20231024,112500,130233551,1814,1814,1814,1814,0
20231024,112400,130233551,1814,1814,1814,1814,46
20231024,112300,130150107,1815,1815,1815,1815,0
20231024,112200,130150107,1815,1815,1815,1815,5
20231024,112100,130141032,1815,1815,1815,1815,0
20231024,112000,130141032,1815,1815,1815,1815,459
20231024,111900,129307947,1816,1804,1816,1804,580
20231024,111800,128261615,1804,1804,1804,1804,100
20231024,111700,128081215,1800,1800,1800,1800,0
20231024,111600,128081215,1800,1800,1800,1800,0
20231024,111500,128081215,1800,1800,1800,1800,0
20231024,111400,128081215,1800,1800,1800,1800,0
20231024,111300,128081215,1800,1800,1800,1800,0
20231024,111200,128081215,1800,1800,1800,1800,160
20231024,111100,127793215,1800,1800,1800,1800,0
20231024,111000,127793215,1800,1800,1800,1800,0
20231024,110900,127793215,1800,1800,1800,1800,0
20231024,110800,127793215,1800,1800,1800,1800,0
20231024,110700,127793215,1800,1800,1800,1800,0
20231024,110600,127793215,1800,1800,1800,1800,0
20231024,110500,127793215,1800,1800,1800,1800,0
20231024,110400,127793215,1800,1801,1801,1800,614
20231024,110300,126687990,1804,1804,1804,1804,0
20231024,110200,126687990,1804,1804,1804,1804,434
20231024,110100,125905054,1804,1804,1804,1804,0
20231024,110000,125905054,1804,1804,1804,1804,0
20231024,105900,125905054,1804,1804,1804,1804,335
20231024,105800,125300714,1800,1797,1804,1796,554
20231024,105700,124304522,1796,1796,1796,1796,152
20231024,105600,124031530,1792,1787,1792,1787,838
20231024,105500,122531719,1787,1786,1787,1786,617
20231024,105400,121429590,1786,1786,1786,1786,200
20231024,105300,121072390,1784,1784,1784,1784,0
20231024,105200,121072390,1784,1784,1784,1784,598
20231024,105100,120005558,1776,1776,1776,1776,300
20231024,105000,119472758,1775,1775,1775,1775,41
20231024,104900,119399983,1784,1784,1784,1784,0
20231024,104800,119399983,1784,1784,1784,1784,200
20231024,104700,119043183,1784,1784,1784,1784,0
20231024,104600,119043183,1784,1775,1784,1775,316
20231024,104500,118480879,1774,1772,1774,1772,6897
20231024,104400,106252131,1771,1771,1771,1771,0
20231024,104300,106252131,1771,1771,1771,1771,0
20231024,104200,106252131,1771,1771,1771,1771,0
20231024,104100,106252131,1771,1771,1771,1771,17
20231024,104000,106222024,1771,1764,1771,1764,358
20231024,103900,105589986,1765,1765,1765,1765,106
20231024,103800,105402896,1766,1766,1766,1766,304
20231024,103700,104866032,1765,1765,1765,1765,5
20231024,103600,104857207,1765,1765,1765,1765,6
20231024,103500,104846617,1765,1766,1766,1765,132
20231024,103400,104613615,1766,1766,1766,1766,0
20231024,103300,104613615,1766,1766,1766,1766,160
20231024,103200,104331055,1765,1765,1765,1765,0
20231024,103100,104331055,1765,1765,1765,1765,887
20231024,103000,102765500,1764,1766,1766,1764,963
20231024,102900,101065689,1767,1767,1767,1767,124
20231024,102800,100846581,1767,1767,1767,1767,0
20231024,102700,100846581,1767,1767,1767,1767,0
20231024,102600,100846581,1767,1767,1767,1767,0
20231024,102500,100846581,1767,1767,1767,1767,0
20231024,102400,100846581,1767,1768,1768,1767,210
20231024,102300,100475427,1768,1768,1768,1768,68
20231024,102200,100355203,1767,1767,1767,1767,0
20231024,102100,100355203,1767,1765,1767,1760,1866
20231024,102000,97064375,1765,1766,1766,1765,169
20231024,101900,96765932,1766,1767,1767,1766,146
20231024,101800,96507955,1767,1770,1770,1767,444
20231024,101700,95722621,1770,1770,1770,1770,50
20231024,101600,95634121,1765,1770,1770,1765,1264
20231024,101500,93398835,1772,1772,1772,1772,100
20231024,101400,93221635,1771,1771,1771,1771,0
20231024,101300,93221635,1771,1771,1771,1771,0
20231024,101200,93221635,1771,1771,1771,1771,402
20231024,101100,92509693,1769,1769,1769,1769,1
20231024,101000,92507924,1771,1771,1771,1771,23
20231024,100900,92467191,1769,1769,1769,1769,31
20231024,100800,92412352,1772,1768,1772,1768,1386
20231024,100700,89959301,1768,1768,1768,1768,7
20231024,100600,89946925,1768,1767,1768,1765,181
20231024,100500,89627093,1765,1765,1765,1765,7
20231024,100400,89614738,1767,1766,1767,1766,100
20231024,100300,89438041,1766,1766,1766,1766,100
20231024,100200,89261441,1769,1769,1769,1769,0
20231024,100100,89261441,1769,1769,1769,1769,25
20231024,100000,89217216,1769,1756,1770,1756,301
20231024,095900,88684561,1770,1770,1770,1770,0
20231024,095800,88684561,1770,1770,1770,1770,0
20231024,095700,88684561,1770,1770,1770,1770,0
20231024,095600,88684561,1770,1770,1770,1770,0
20231024,095500,88684561,1770,1759,1770,1758,800
20231024,095400,87272556,1759,1755,1759,1751,3000
20231024,095300,82009404,1755,1755,1755,1755,95
20231024,095200,81842679,1760,1761,1761,1760,1901
20231024,095100,78496020,1765,1765,1765,1765,0
20231024,095000,78496020,1765,1765,1765,1765,100
20231024,094900,78319520,1764,1770,1770,1764,2573
20231024,094800,73775215,1771,1771,1771,1771,100
20231024,094700,73598115,1770,1770,1770,1770,47
20231024,094600,73514925,1767,1767,1767,1767,0
20231024,094500,73514925,1767,1767,1767,1767,0
20231024,094400,73514925,1767,1767,1767,1767,0
20231024,094300,73514925,1767,1768,1768,1767,353
20231024,094200,72890921,1771,1771,1771,1771,0
20231024,094100,72890921,1771,1771,1771,1771,0
20231024,094000,72890921,1771,1771,1771,1771,1000
20231024,093900,71119921,1771,1769,1771,1769,301
20231024,093800,70587250,1766,1766,1766,1766,78
20231024,093700,70449502,1766,1766,1766,1766,500
20231024,093600,69566502,1766,1770,1770,1766,1000
20231024,093500,67799095,1772,1771,1772,1771,205
20231024,093400,67436035,1771,1771,1771,1771,400
20231024,093300,66727635,1771,1771,1771,1771,201
20231024,093200,66371664,1771,1771,1771,1770,211
20231024,093100,65998039,1766,1766,1766,1766,100
20231024,093000,65821439,1771,1769,1774,1768,1605
20231024,092900,62981678,1773,1770,1773,1770,1500
20231024,092800,60325178,1771,1774,1774,1771,800
20231024,092700,58907478,1774,1773,1774,1773,800
20231024,092600,57488295,1774,1774,1774,1774,0
20231024,092500,57488295,1774,1773,1774,1773,476
20231024,092400,56644271,1774,1779,1779,1774,1318
20231024,092300,54305289,1779,1780,1780,1779,221
20231024,092200,53912110,1780,1780,1780,1780,0
20231024,092100,53912110,1780,1779,1780,1779,341
20231024,092000,53305171,1780,1780,1780,1775,1483
20231024,091900,50668376,1785,1785,1785,1785,0
20231024,091800,50668376,1785,1785,1785,1785,0
20231024,091700,50668376,1785,1785,1785,1785,55
20231024,091600,50570201,1788,1788,1788,1788,0
20231024,091500,50570201,1788,1788,1788,1788,1
20231024,091400,50568413,1788,1788,1788,1788,154
20231024,091300,50293061,1788,1788,1788,1788,46
20231024,091200,50210813,1787,1785,1787,1785,1537
20231024,091100,47466130,1785,1784,1785,1784,34
20231024,091000,47405473,1784,1783,1784,1783,299
20231024,090900,46872310,1782,1780,1782,1780,592
20231024,090800,45818412,1780,1780,1780,1780,500
20231024,090700,44928412,1775,1778,1778,1775,563
20231024,090600,43927587,1778,1775,1778,1775,3349
20231024,090500,37978327,1778,1775,1778,1774,5584
20231024,090400,28064758,1773,1775,1780,1773,2363
20231024,090300,23872827,1775,1771,1775,1766,3052
20231024,090200,18459248,1766,1766,1766,1766,0
20231024,090100,18459248,1766,1770,1777,1765,2654
20231024,090000,13759100,1770,1771,1774,1768,7621