KissMeData/012340/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185200,329649982,1112,1112,1112,1112,10608
20231024,185100,329649982,1112,1112,1112,1112,0
20231024,185000,329649982,1112,1112,1112,1112,0
20231024,184900,329649982,1112,1112,1112,1112,0
20231024,184800,329649982,1112,1112,1112,1112,0
20231024,184700,329649982,1112,1112,1112,1112,0
20231024,184600,329649982,1112,1112,1112,1112,0
20231024,184500,329649982,1112,1112,1112,1112,0
20231024,184400,329649982,1112,1112,1112,1112,0
20231024,184300,329649982,1112,1112,1112,1112,0
20231024,184200,329649982,1112,1112,1112,1112,0
20231024,184100,329649982,1112,1112,1112,1112,0
20231024,184000,329649982,1112,1112,1112,1112,0
20231024,183900,329649982,1112,1112,1112,1112,0
20231024,183800,329649982,1112,1112,1112,1112,0
20231024,183700,329649982,1112,1112,1112,1112,0
20231024,183600,329649982,1112,1112,1112,1112,0
20231024,183500,329649982,1112,1112,1112,1112,0
20231024,183400,329649982,1112,1112,1112,1112,0
20231024,183300,329649982,1112,1112,1112,1112,0
20231024,183200,329649982,1112,1112,1112,1112,0
20231024,183100,329649982,1112,1112,1112,1112,0
20231024,183000,329649982,1112,1112,1112,1112,0
20231024,182900,329649982,1112,1112,1112,1112,0
20231024,182800,329649982,1112,1112,1112,1112,0
20231024,182700,329649982,1112,1112,1112,1112,0
20231024,182600,329649982,1112,1112,1112,1112,0
20231024,182500,329649982,1112,1112,1112,1112,0
20231024,182400,329649982,1112,1112,1112,1112,0
20231024,182300,329649982,1112,1112,1112,1112,0
20231024,182200,329649982,1112,1112,1112,1112,10608
20231024,182100,329649982,1112,1112,1112,1112,0
20231024,182000,329649982,1112,1112,1112,1112,0
20231024,181900,329649982,1112,1112,1112,1112,0
20231024,181800,329649982,1112,1112,1112,1112,0
20231024,181700,329649982,1112,1112,1112,1112,0
20231024,181600,329649982,1112,1112,1112,1112,0
20231024,181500,329649982,1112,1112,1112,1112,0
20231024,181400,329649982,1112,1112,1112,1112,0
20231024,181300,329649982,1112,1112,1112,1112,0
20231024,181200,329649982,1112,1112,1112,1112,0
20231024,181100,329649982,1112,1112,1112,1112,0
20231024,181000,329649982,1112,1112,1112,1112,0
20231024,180900,329649982,1112,1112,1112,1112,0
20231024,180800,329649982,1112,1112,1112,1112,0
20231024,180700,329649982,1112,1112,1112,1112,0
20231024,180600,329649982,1112,1112,1112,1112,0
20231024,180500,329649982,1112,1112,1112,1112,0
20231024,180400,329649982,1112,1112,1112,1112,0
20231024,180300,329649982,1112,1112,1112,1112,0
20231024,180200,329649982,1112,1112,1112,1112,0
20231024,180100,329649982,1112,1112,1112,1112,0
20231024,180000,329649982,1112,1112,1112,1112,0
20231024,175900,329649982,1112,1112,1112,1112,0
20231024,175800,329649982,1112,1112,1112,1112,0
20231024,175700,329649982,1112,1112,1112,1112,0
20231024,175600,329649982,1112,1112,1112,1112,0
20231024,175500,329649982,1112,1112,1112,1112,0
20231024,175400,329649982,1112,1112,1112,1112,0
20231024,175300,329649982,1112,1112,1112,1112,0
20231024,175200,329649982,1112,1112,1112,1112,10608
20231024,175100,329649982,1112,1112,1112,1112,0
20231024,175000,329649982,1112,1112,1112,1112,0
20231024,174900,329649982,1112,1112,1112,1112,0
20231024,174800,329649982,1112,1112,1112,1112,0
20231024,174700,329649982,1112,1112,1112,1112,0
20231024,174600,329649982,1112,1112,1112,1112,0
20231024,174500,329649982,1112,1112,1112,1112,0
20231024,174400,329649982,1112,1112,1112,1112,0
20231024,174300,329649982,1112,1112,1112,1112,0
20231024,174200,329649982,1112,1112,1112,1112,0
20231024,174100,329649982,1112,1112,1112,1112,0
20231024,174000,329649982,1112,1112,1112,1112,0
20231024,173900,329649982,1112,1112,1112,1112,0
20231024,173800,329649982,1112,1112,1112,1112,0
20231024,173700,329649982,1112,1112,1112,1112,0
20231024,173600,329649982,1112,1112,1112,1112,0
20231024,173500,329649982,1112,1112,1112,1112,0
20231024,173400,329649982,1112,1112,1112,1112,0
20231024,173300,329649982,1112,1112,1112,1112,0
20231024,173200,329649982,1112,1112,1112,1112,0
20231024,173100,329649982,1112,1112,1112,1112,0
20231024,173000,329649982,1112,1112,1112,1112,0
20231024,172900,329649982,1112,1112,1112,1112,0
20231024,172800,329649982,1112,1112,1112,1112,0
20231024,172700,329649982,1112,1112,1112,1112,0
20231024,172600,329649982,1112,1112,1112,1112,0
20231024,172500,329649982,1112,1112,1112,1112,0
20231024,172400,329649982,1112,1112,1112,1112,0
20231024,172300,329649982,1112,1112,1112,1112,0
20231024,172200,329649982,1112,1112,1112,1112,10608
20231024,172100,329649982,1112,1112,1112,1112,0
20231024,172000,329649982,1112,1112,1112,1112,0
20231024,171900,329649982,1112,1112,1112,1112,0
20231024,171800,329649982,1112,1112,1112,1112,0
20231024,171700,329649982,1112,1112,1112,1112,0
20231024,171600,329649982,1112,1112,1112,1112,0
20231024,171500,329649982,1112,1112,1112,1112,0
20231024,171400,329649982,1112,1112,1112,1112,0
20231024,171300,329649982,1112,1112,1112,1112,0
20231024,171200,329649982,1112,1112,1112,1112,0
20231024,171100,329649982,1112,1112,1112,1112,0
20231024,171000,329649982,1112,1112,1112,1112,0
20231024,170900,329649982,1112,1112,1112,1112,0
20231024,170800,329649982,1112,1112,1112,1112,0
20231024,170700,329649982,1112,1112,1112,1112,0
20231024,170600,329649982,1112,1112,1112,1112,0
20231024,170500,329649982,1112,1112,1112,1112,0
20231024,170400,329649982,1112,1112,1112,1112,0
20231024,170300,329649982,1112,1112,1112,1112,0
20231024,170200,329649982,1112,1112,1112,1112,0
20231024,170100,329649982,1112,1112,1112,1112,0
20231024,170000,329649982,1112,1112,1112,1112,0
20231024,165900,329649982,1112,1112,1112,1112,0
20231024,165800,329649982,1112,1112,1112,1112,0
20231024,165700,329649982,1112,1112,1112,1112,0
20231024,165600,329649982,1112,1112,1112,1112,0
20231024,165500,329649982,1112,1112,1112,1112,0
20231024,165400,329649982,1112,1112,1112,1112,0
20231024,165300,329649982,1112,1112,1112,1112,0
20231024,165200,329649982,1112,1112,1112,1112,10608
20231024,165100,329649982,1112,1112,1112,1112,0
20231024,165000,329649982,1112,1112,1112,1112,0
20231024,164900,329649982,1112,1112,1112,1112,0
20231024,164800,329649982,1112,1112,1112,1112,0
20231024,164700,329649982,1112,1112,1112,1112,0
20231024,164600,329649982,1112,1112,1112,1112,0
20231024,164500,329649982,1112,1112,1112,1112,0
20231024,164400,329649982,1112,1112,1112,1112,0
20231024,164300,329649982,1112,1112,1112,1112,0
20231024,164200,329649982,1112,1112,1112,1112,0
20231024,164100,329649982,1112,1112,1112,1112,0
20231024,164000,329649982,1112,1112,1112,1112,0
20231024,163900,329649982,1112,1112,1112,1112,0
20231024,163800,329649982,1112,1112,1112,1112,0
20231024,163700,329649982,1112,1112,1112,1112,0
20231024,163600,329649982,1112,1112,1112,1112,0
20231024,163500,329649982,1112,1112,1112,1112,0
20231024,163400,329649982,1112,1112,1112,1112,0
20231024,163300,329649982,1112,1112,1112,1112,0
20231024,163200,329649982,1112,1112,1112,1112,0
20231024,163100,329649982,1112,1112,1112,1112,0
20231024,163000,329649982,1112,1112,1112,1112,0
20231024,162900,329649982,1112,1112,1112,1112,0
20231024,162800,329649982,1112,1112,1112,1112,0
20231024,162700,329649982,1112,1112,1112,1112,0
20231024,162600,329649982,1112,1112,1112,1112,0
20231024,162500,329649982,1112,1112,1112,1112,0
20231024,162400,329649982,1112,1112,1112,1112,0
20231024,162300,329649982,1112,1112,1112,1112,0
20231024,162200,329649982,1112,1112,1112,1112,10608
20231024,162100,329649982,1112,1112,1112,1112,0
20231024,162000,329649982,1112,1112,1112,1112,0
20231024,161900,329649982,1112,1112,1112,1112,0
20231024,161800,329649982,1112,1112,1112,1112,0
20231024,161700,329649982,1112,1112,1112,1112,0
20231024,161600,329649982,1112,1112,1112,1112,0
20231024,161500,329649982,1112,1112,1112,1112,0
20231024,161400,329649982,1112,1112,1112,1112,0
20231024,161300,329649982,1112,1112,1112,1112,0
20231024,161200,329649982,1112,1112,1112,1112,0
20231024,161100,329649982,1112,1112,1112,1112,0
20231024,161000,329649982,1112,1112,1112,1112,0
20231024,160900,329649982,1112,1112,1112,1112,0
20231024,160800,329649982,1112,1112,1112,1112,0
20231024,160700,329649982,1112,1112,1112,1112,0
20231024,160600,329649982,1112,1112,1112,1112,0
20231024,160500,329649982,1112,1112,1112,1112,0
20231024,160400,329649982,1112,1112,1112,1112,0
20231024,160300,329649982,1112,1112,1112,1112,0
20231024,160200,329649982,1112,1112,1112,1112,0
20231024,160100,329649982,1112,1112,1112,1112,0
20231024,160000,329649982,1112,1112,1112,1112,0
20231024,155900,329649982,1112,1112,1112,1112,0
20231024,155800,329649982,1112,1112,1112,1112,0
20231024,155700,329649982,1112,1112,1112,1112,0
20231024,155600,329649982,1112,1112,1112,1112,0
20231024,155500,329649982,1112,1112,1112,1112,0
20231024,155400,329649982,1112,1112,1112,1112,0
20231024,155300,329649982,1112,1112,1112,1112,0
20231024,155200,329649982,1112,1112,1112,1112,10608
20231024,155100,329649982,1112,1112,1112,1112,0
20231024,155000,329649982,1112,1112,1112,1112,0
20231024,154900,329649982,1112,1112,1112,1112,0
20231024,154800,329649982,1112,1112,1112,1112,0
20231024,154700,329649982,1112,1112,1112,1112,0
20231024,154600,329649982,1112,1112,1112,1112,0
20231024,154500,329649982,1112,1112,1112,1112,0
20231024,154400,329649982,1112,1112,1112,1112,0
20231024,154300,329649982,1112,1112,1112,1112,0
20231024,154200,329649982,1112,1112,1112,1112,0
20231024,154100,329649982,1112,1112,1112,1112,0
20231024,154000,329649982,1112,1112,1112,1112,0
20231024,153900,329649982,1112,1112,1112,1112,0
20231024,153800,329649982,1112,1112,1112,1112,0
20231024,153700,329649982,1112,1112,1112,1112,0
20231024,153600,329649982,1112,1112,1112,1112,0
20231024,153500,329649982,1112,1112,1112,1112,0
20231024,153400,329649982,1112,1112,1112,1112,0
20231024,153300,329649982,1112,1112,1112,1112,0
20231024,153200,329649982,1112,1112,1112,1112,0
20231024,153100,329649982,1112,1112,1112,1112,0
20231024,153000,329649982,1112,1112,1112,1112,10608
20231024,152900,317853886,1106,1106,1106,1106,0
20231024,152800,317853886,1106,1106,1106,1106,0
20231024,152700,317853886,1106,1106,1106,1106,0
20231024,152600,317853886,1106,1106,1106,1106,0
20231024,152500,317853886,1106,1106,1106,1106,0
20231024,152400,317853886,1106,1106,1106,1106,0
20231024,152300,317853886,1106,1106,1106,1106,0
20231024,152200,317853886,1106,1106,1106,1106,0
20231024,152100,317853886,1106,1106,1106,1106,0
20231024,152000,317853886,1106,1106,1106,1106,0
20231024,151900,317853886,1106,1107,1110,1106,16611
20231024,151800,299435001,1107,1107,1107,1107,8
20231024,151700,299426145,1106,1106,1106,1106,3
20231024,151600,299422827,1108,1108,1108,1108,0
20231024,151500,299422827,1108,1106,1108,1106,96
20231024,151400,299316475,1106,1106,1106,1106,6
20231024,151300,299309839,1106,1106,1106,1106,90
20231024,151200,299210299,1106,1106,1106,1106,20
20231024,151100,299188179,1106,1106,1106,1106,30
20231024,151000,299154999,1108,1108,1108,1108,0
20231024,150900,299154999,1108,1107,1108,1105,669
20231024,150800,298415749,1106,1107,1107,1106,1268
20231024,150700,297012189,1108,1103,1108,1102,2148
20231024,150600,294642943,1108,1108,1108,1108,0
20231024,150500,294642943,1108,1108,1108,1108,0
20231024,150400,294642943,1108,1108,1108,1108,24
20231024,150300,294616351,1108,1108,1108,1108,1
20231024,150200,294615243,1103,1107,1107,1103,8000
20231024,150100,285791233,1108,1108,1108,1108,0
20231024,150000,285791233,1108,1109,1109,1108,101
20231024,145900,285679225,1109,1109,1109,1109,0
20231024,145800,285679225,1109,1109,1109,1109,0
20231024,145700,285679225,1109,1109,1109,1109,0
20231024,145600,285679225,1109,1109,1109,1109,0
20231024,145500,285679225,1109,1108,1109,1108,506
20231024,145400,285118091,1109,1109,1109,1109,1
20231024,145300,285116982,1109,1109,1109,1109,0
20231024,145200,285116982,1109,1109,1109,1109,0
20231024,145100,285116982,1109,1109,1109,1109,0
20231024,145000,285116982,1109,1109,1109,1109,1
20231024,144900,285115873,1109,1105,1109,1105,201
20231024,144800,284893764,1105,1105,1105,1105,0
20231024,144700,284893764,1105,1105,1105,1105,0
20231024,144600,284893764,1105,1105,1105,1105,2
20231024,144500,284891554,1105,1102,1105,1102,4937
20231024,144400,279443666,1102,1102,1102,1102,0
20231024,144300,279443666,1102,1102,1102,1102,9
20231024,144200,279433748,1102,1102,1102,1102,11
20231024,144100,279421626,1102,1102,1102,1102,8
20231024,144000,279412810,1102,1102,1102,1102,700
20231024,143900,278641410,1102,1102,1102,1102,49
20231024,143800,278587412,1102,1102,1102,1102,300
20231024,143700,278256812,1102,1102,1102,1102,0
20231024,143600,278256812,1102,1102,1102,1102,0
20231024,143500,278256812,1102,1102,1102,1102,4
20231024,143400,278252404,1102,1102,1102,1102,0
20231024,143300,278252404,1102,1102,1102,1102,0
20231024,143200,278252404,1102,1102,1102,1102,1221
20231024,143100,276906862,1102,1102,1102,1102,1221
20231024,143000,275561320,1102,1102,1102,1102,1
20231024,142900,275560218,1094,1104,1104,1094,10736
20231024,142800,263798335,1098,1099,1099,1098,1300
20231024,142700,262369787,1099,1104,1104,1099,5700
20231024,142600,256100027,1105,1105,1105,1105,0
20231024,142500,256100027,1105,1105,1105,1105,0
20231024,142400,256100027,1105,1105,1105,1105,0
20231024,142300,256100027,1105,1101,1105,1098,801
20231024,142200,255218834,1105,1105,1105,1105,24
20231024,142100,255192314,1105,1105,1105,1105,12
20231024,142000,255179054,1105,1105,1105,1105,0
20231024,141900,255179054,1105,1105,1105,1105,0
20231024,141800,255179054,1105,1105,1105,1105,1
20231024,141700,255177949,1105,1105,1105,1105,0
20231024,141600,255177949,1105,1105,1105,1105,1
20231024,141500,255176844,1100,1100,1100,1100,100
20231024,141400,255066844,1100,1100,1100,1100,0
20231024,141300,255066844,1100,1100,1100,1100,0
20231024,141200,255066844,1100,1100,1100,1100,429
20231024,141100,254594944,1099,1099,1099,1099,3561
20231024,141000,250681405,1099,1099,1099,1099,548
20231024,140900,250079153,1099,1099,1099,1099,38
20231024,140800,250037391,1100,1100,1100,1100,55
20231024,140700,249976891,1100,1100,1100,1100,0
20231024,140600,249976891,1100,1100,1100,1100,0
20231024,140500,249976891,1100,1100,1100,1100,0
20231024,140400,249976891,1100,1100,1100,1100,280
20231024,140300,249668891,1100,1100,1100,1100,0
20231024,140200,249668891,1100,1100,1100,1100,0
20231024,140100,249668891,1100,1100,1100,1100,20
20231024,140000,249646891,1100,1100,1100,1100,0
20231024,135900,249646891,1100,1100,1100,1100,363
20231024,135800,249247591,1100,1100,1100,1100,274
20231024,135700,248946191,1100,1100,1100,1100,1528
20231024,135600,247265391,1099,1099,1099,1099,0
20231024,135500,247265391,1099,1099,1099,1099,500
20231024,135400,246715891,1099,1099,1099,1099,0
20231024,135300,246715891,1099,1100,1100,1099,1993
20231024,135200,244524584,1100,1101,1101,1100,591
20231024,135100,243874262,1102,1102,1102,1102,1
20231024,135000,243873160,1102,1102,1102,1102,4
20231024,134900,243868752,1102,1102,1102,1102,185
20231024,134800,243664882,1101,1101,1101,1101,0
20231024,134700,243664882,1101,1102,1102,1101,236
20231024,134600,243404828,1103,1095,1103,1095,3355
20231024,134500,239720760,1095,1095,1097,1094,4017
20231024,134400,235323091,1093,1093,1094,1093,4000
20231024,134300,230951073,1093,1093,1094,1093,3798
20231024,134200,226799335,1093,1095,1095,1093,2818
20231024,134100,223719007,1094,1094,1094,1094,194
20231024,134000,223506771,1090,1090,1090,1089,4037
20231024,133900,219106465,1089,1091,1091,1089,1001
20231024,133800,218015368,1090,1090,1090,1090,2000
20231024,133700,215835368,1091,1091,1091,1090,2170
20231024,133600,213469898,1091,1095,1095,1091,1212
20231024,133500,212146601,1093,1095,1095,1093,118
20231024,133400,212017427,1094,1093,1095,1092,1047
20231024,133300,210872461,1093,1092,1093,1091,1302
20231024,133200,209450859,1090,1089,1090,1089,1081
20231024,133100,208273037,1089,1089,1089,1089,118
20231024,133000,208144535,1087,1087,1087,1087,310
20231024,132900,207807565,1087,1087,1087,1087,0
20231024,132800,207807565,1087,1087,1087,1087,1
20231024,132700,207806478,1089,1089,1089,1089,10
20231024,132600,207795588,1088,1088,1088,1088,0
20231024,132500,207795588,1088,1088,1088,1088,723
20231024,132400,207008964,1086,1086,1086,1086,0
20231024,132300,207008964,1086,1086,1086,1086,1
20231024,132200,207007878,1086,1086,1086,1086,0
20231024,132100,207007878,1086,1086,1086,1086,0
20231024,132000,207007878,1086,1084,1086,1084,1349
20231024,131900,205543766,1084,1084,1084,1084,10
20231024,131800,205532926,1084,1084,1084,1084,200
20231024,131700,205316126,1084,1084,1084,1084,0
20231024,131600,205316126,1084,1084,1084,1084,0
20231024,131500,205316126,1084,1084,1084,1084,0
20231024,131400,205316126,1084,1084,1084,1084,0
20231024,131300,205316126,1084,1084,1084,1084,10
20231024,131200,205305286,1080,1080,1080,1080,0
20231024,131100,205305286,1080,1080,1080,1080,0
20231024,131000,205305286,1080,1080,1080,1080,0
20231024,130900,205305286,1080,1080,1080,1080,0
20231024,130800,205305286,1080,1080,1080,1080,99
20231024,130700,205198366,1080,1080,1080,1080,0
20231024,130600,205198366,1080,1080,1080,1080,0
20231024,130500,205198366,1080,1085,1085,1080,21
20231024,130400,205175586,1084,1080,1084,1080,4666
20231024,130300,200134006,1080,1080,1080,1080,0
20231024,130200,200134006,1080,1080,1080,1080,0
20231024,130100,200134006,1080,1080,1080,1080,0
20231024,130000,200134006,1080,1080,1080,1080,20
20231024,125900,200112406,1080,1080,1080,1080,30
20231024,125800,200080006,1080,1080,1080,1080,1
20231024,125700,200078926,1080,1080,1080,1080,0
20231024,125600,200078926,1080,1080,1080,1080,186
20231024,125500,199878046,1080,1080,1080,1080,219
20231024,125400,199641526,1080,1080,1080,1080,4
20231024,125300,199637206,1082,1082,1082,1078,17
20231024,125200,199618820,1077,1077,1077,1077,0
20231024,125100,199618820,1077,1082,1082,1077,21
20231024,125000,199596103,1079,1079,1079,1079,0
20231024,124900,199596103,1079,1079,1079,1079,100
20231024,124800,199488203,1076,1076,1076,1076,0
20231024,124700,199488203,1076,1076,1076,1076,0
20231024,124600,199488203,1076,1076,1076,1076,200
20231024,124500,199273003,1076,1076,1076,1076,0
20231024,124400,199273003,1076,1076,1076,1076,1000
20231024,124300,198197003,1076,1081,1081,1076,1001
20231024,124200,197115567,1080,1080,1080,1080,89
20231024,124100,197019447,1080,1080,1080,1080,0
20231024,124000,197019447,1080,1080,1080,1080,1000
20231024,123900,195939447,1080,1080,1080,1080,1
20231024,123800,195938367,1085,1085,1085,1085,0
20231024,123700,195938367,1085,1075,1085,1075,17025
20231024,123600,177570142,1074,1074,1074,1074,1
20231024,123500,177569068,1075,1075,1075,1074,2097
20231024,123400,175316494,1075,1075,1075,1075,0
20231024,123300,175316494,1075,1075,1075,1075,0
20231024,123200,175316494,1075,1075,1075,1075,0
20231024,123100,175316494,1075,1075,1075,1075,0
20231024,123000,175316494,1075,1075,1075,1075,0
20231024,122900,175316494,1075,1075,1075,1075,49
20231024,122800,175263819,1075,1075,1075,1075,55
20231024,122700,175204694,1075,1075,1075,1075,5
20231024,122600,175199319,1075,1074,1075,1074,1041
20231024,122500,174080739,1074,1074,1074,1074,5
20231024,122400,174075369,1074,1074,1074,1074,0
20231024,122300,174075369,1074,1074,1074,1074,305
20231024,122200,173747799,1074,1074,1074,1074,0
20231024,122100,173747799,1074,1070,1074,1070,1334
20231024,122000,172316197,1069,1069,1069,1069,0
20231024,121900,172316197,1069,1069,1069,1069,212
20231024,121800,172089569,1069,1069,1069,1069,0
20231024,121700,172089569,1069,1069,1069,1069,0
20231024,121600,172089569,1069,1069,1069,1069,0
20231024,121500,172089569,1069,1069,1069,1069,0
20231024,121400,172089569,1069,1069,1069,1069,0
20231024,121300,172089569,1069,1070,1070,1069,104
20231024,121200,171978290,1070,1070,1070,1070,0
20231024,121100,171978290,1070,1070,1070,1070,0
20231024,121000,171978290,1070,1070,1070,1070,0
20231024,120900,171978290,1070,1070,1070,1070,194
20231024,120800,171770710,1070,1070,1070,1070,1037
20231024,120700,170661120,1070,1070,1070,1070,19
20231024,120600,170640790,1070,1070,1070,1070,1
20231024,120500,170639720,1070,1070,1070,1070,0
20231024,120400,170639720,1070,1070,1070,1070,585
20231024,120300,170013770,1070,1070,1070,1070,0
20231024,120200,170013770,1070,1070,1070,1070,0
20231024,120100,170013770,1070,1070,1070,1070,0
20231024,120000,170013770,1070,1070,1070,1070,0
20231024,115900,170013770,1070,1070,1070,1070,0
20231024,115800,170013770,1070,1071,1071,1070,475
20231024,115700,169505275,1071,1071,1071,1071,0
20231024,115600,169505275,1071,1071,1071,1071,0
20231024,115500,169505275,1071,1071,1071,1071,6
20231024,115400,169498849,1070,1070,1070,1070,0
20231024,115300,169498849,1070,1070,1070,1070,0
20231024,115200,169498849,1070,1070,1070,1070,0
20231024,115100,169498849,1070,1070,1070,1070,0
20231024,115000,169498849,1070,1070,1070,1070,2
20231024,114900,169496709,1070,1070,1070,1070,1
20231024,114800,169495639,1070,1070,1074,1070,1379
20231024,114700,168014605,1074,1070,1074,1070,5200
20231024,114600,162429813,1069,1069,1069,1069,2
20231024,114500,162427675,1074,1069,1074,1069,3001
20231024,114400,159204710,1073,1073,1073,1073,120
20231024,114300,159075950,1069,1069,1069,1069,0
20231024,114200,159075950,1069,1069,1069,1069,101
20231024,114100,158967981,1069,1069,1069,1069,1
20231024,114000,158966912,1070,1070,1070,1070,1310
20231024,113900,157565212,1070,1070,1070,1070,1191
20231024,113800,156290842,1070,1070,1070,1070,0
20231024,113700,156290842,1070,1070,1070,1070,0
20231024,113600,156290842,1070,1070,1070,1070,1
20231024,113500,156289772,1070,1070,1070,1070,0
20231024,113400,156289772,1070,1070,1070,1070,0
20231024,113300,156289772,1070,1072,1072,1070,2500
20231024,113200,153613233,1075,1075,1075,1075,0
20231024,113100,153613233,1075,1072,1075,1072,30
20231024,113000,153581070,1072,1072,1072,1072,92
20231024,112900,153482446,1072,1072,1072,1072,0
20231024,112800,153482446,1072,1072,1072,1072,10
20231024,112700,153471726,1071,1071,1071,1071,0
20231024,112600,153471726,1071,1071,1071,1071,0
20231024,112500,153471726,1071,1071,1071,1071,0
20231024,112400,153471726,1071,1071,1071,1071,0
20231024,112300,153471726,1071,1071,1071,1071,1
20231024,112200,153470655,1070,1064,1070,1064,12236
20231024,112100,140407727,1063,1063,1063,1063,312
20231024,112000,140076071,1060,1060,1060,1060,0
20231024,111900,140076071,1060,1060,1060,1060,1
20231024,111800,140075011,1063,1061,1063,1061,131
20231024,111700,139936018,1060,1060,1060,1060,0
20231024,111600,139936018,1060,1060,1060,1060,40
20231024,111500,139893618,1060,1060,1060,1060,1000
20231024,111400,138833618,1063,1063,1063,1063,0
20231024,111300,138833618,1063,1063,1063,1063,10
20231024,111200,138822988,1063,1063,1063,1063,0
20231024,111100,138822988,1063,1063,1063,1063,0
20231024,111000,138822988,1063,1063,1063,1063,0
20231024,110900,138822988,1063,1063,1063,1063,0
20231024,110800,138822988,1063,1063,1063,1063,0
20231024,110700,138822988,1063,1063,1063,1063,0
20231024,110600,138822988,1063,1063,1063,1063,1
20231024,110500,138821925,1058,1058,1058,1058,0
20231024,110400,138821925,1058,1058,1058,1058,1
20231024,110300,138820867,1057,1057,1057,1057,0
20231024,110200,138820867,1057,1057,1057,1057,2000
20231024,110100,136706867,1066,1060,1066,1060,2664
20231024,110000,133882997,1056,1056,1056,1056,100
20231024,105900,133777397,1055,1056,1056,1055,1000
20231024,105800,132722332,1055,1060,1060,1055,1001
20231024,105700,131666272,1060,1056,1060,1056,2823
20231024,105600,128675892,1056,1059,1059,1056,708
20231024,105500,127926925,1060,1060,1060,1060,7
20231024,105400,127919505,1060,1060,1060,1060,382
20231024,105300,127514585,1060,1060,1060,1060,16
20231024,105200,127497625,1059,1059,1059,1059,0
20231024,105100,127497625,1059,1059,1059,1059,0
20231024,105000,127497625,1059,1059,1059,1059,0
20231024,104900,127497625,1059,1058,1059,1058,485
20231024,104800,126984046,1057,1057,1057,1057,0
20231024,104700,126984046,1057,1057,1057,1057,1
20231024,104600,126982989,1057,1057,1057,1057,0
20231024,104500,126982989,1057,1060,1060,1057,923
20231024,104400,126006563,1058,1058,1058,1058,0
20231024,104300,126006563,1058,1067,1067,1058,332
20231024,104200,125655018,1069,1069,1069,1069,0
20231024,104100,125655018,1069,1069,1069,1069,60
20231024,104000,125590878,1069,1060,1069,1060,826
20231024,103900,124715309,1060,1060,1060,1060,1556
20231024,103800,123065949,1060,1060,1060,1060,41
20231024,103700,123022489,1060,1060,1060,1060,1
20231024,103600,123021429,1052,1053,1053,1052,4000
20231024,103500,118812881,1059,1053,1059,1053,1068
20231024,103400,117687869,1050,1053,1053,1050,5000
20231024,103300,112434789,1054,1054,1054,1054,94
20231024,103200,112335713,1051,1054,1054,1051,6293
20231024,103100,105715461,1054,1056,1056,1054,5716
20231024,103000,99686066,1059,1059,1059,1055,4065
20231024,102900,95388004,1060,1060,1060,1060,2527
20231024,102800,92709384,1060,1065,1065,1060,2543
20231024,102700,90011433,1061,1061,1061,1061,0
20231024,102600,90011433,1061,1061,1061,1061,0
20231024,102500,90011433,1061,1061,1061,1061,0
20231024,102400,90011433,1061,1064,1064,1061,160
20231024,102300,89841560,1058,1058,1058,1058,0
20231024,102200,89841560,1058,1059,1059,1058,2266
20231024,102100,87444024,1059,1061,1061,1058,2233
20231024,102000,85078725,1061,1061,1063,1061,928
20231024,101900,84092973,1061,1061,1064,1060,1003
20231024,101800,83029067,1064,1060,1064,1060,1397
20231024,101700,81546975,1060,1066,1066,1060,18530
20231024,101600,61885424,1066,1065,1066,1065,58
20231024,101500,61823653,1065,1067,1067,1065,327
20231024,101400,61475218,1067,1070,1070,1065,1209
20231024,101300,60184267,1070,1071,1071,1070,59
20231024,101200,60121128,1071,1071,1071,1071,50
20231024,101100,60067578,1071,1070,1071,1070,933
20231024,101000,59068535,1064,1064,1064,1064,0
20231024,100900,59068535,1064,1069,1069,1064,1031
20231024,100800,57970160,1071,1068,1071,1064,2128
20231024,100700,55703741,1070,1070,1070,1070,233
20231024,100600,55454431,1070,1066,1071,1065,2388
20231024,100500,52908453,1073,1078,1078,1065,7300
20231024,100400,45112059,1078,1078,1078,1078,10
20231024,100300,45101279,1074,1069,1074,1069,3028
20231024,100200,41861382,1069,1071,1071,1069,1967
20231024,100100,39757700,1074,1074,1074,1074,45
20231024,100000,39709370,1070,1070,1070,1070,1661
20231024,095900,37932100,1070,1079,1079,1070,3018
20231024,095800,34701385,1080,1089,1089,1080,5148
20231024,095700,29134862,1090,1090,1090,1090,4
20231024,095600,29130502,1092,1092,1092,1092,0
20231024,095500,29130502,1092,1088,1092,1088,18
20231024,095400,29110914,1088,1088,1088,1088,284
20231024,095300,28801922,1086,1088,1088,1086,173
20231024,095200,28614003,1088,1088,1088,1088,36
20231024,095100,28574835,1089,1089,1089,1089,0
20231024,095000,28574835,1089,1089,1089,1089,19
20231024,094900,28554144,1087,1089,1089,1085,2466
20231024,094800,25875938,1089,1090,1090,1089,72
20231024,094700,25797476,1088,1089,1089,1088,1265
20231024,094600,24420661,1088,1092,1092,1088,7036
20231024,094500,16754408,1093,1093,1093,1093,28
20231024,094400,16723804,1093,1093,1093,1093,0
20231024,094300,16723804,1093,1093,1093,1093,0
20231024,094200,16723804,1093,1093,1093,1093,6
20231024,094100,16717246,1092,1096,1096,1092,565
20231024,094000,16099559,1098,1098,1098,1098,0
20231024,093900,16099559,1098,1098,1098,1097,410
20231024,093800,15649697,1098,1099,1099,1098,19
20231024,093700,15628834,1099,1099,1099,1099,0
20231024,093600,15628834,1099,1099,1099,1099,0
20231024,093500,15628834,1099,1100,1100,1099,19
20231024,093400,15607952,1103,1103,1103,1103,0
20231024,093300,15607952,1103,1103,1103,1103,33
20231024,093200,15571553,1103,1103,1103,1103,9
20231024,093100,15561626,1103,1103,1103,1103,4
20231024,093000,15557214,1103,1103,1103,1103,0
20231024,092900,15557214,1103,1100,1103,1099,100
20231024,092800,15447230,1100,1100,1100,1100,29
20231024,092700,15415330,1100,1098,1100,1098,4000
20231024,092600,11015388,1098,1094,1098,1094,477
20231024,092500,10491798,1095,1096,1096,1095,81
20231024,092400,10403040,1096,1096,1096,1096,0
20231024,092300,10403040,1096,1097,1097,1096,12
20231024,092200,10389878,1093,1094,1094,1093,513
20231024,092100,9828757,1098,1098,1098,1095,2787
20231024,092000,6776314,1099,1099,1099,1099,250
20231024,091900,6501564,1103,1102,1103,1102,37
20231024,091800,6460789,1098,1098,1098,1098,200
20231024,091700,6241189,1097,1097,1097,1097,80
20231024,091600,6153429,1096,1099,1099,1096,662
20231024,091500,5427023,1100,1100,1100,1100,13
20231024,091400,5412723,1105,1105,1105,1105,47
20231024,091300,5360788,1105,1105,1105,1105,0
20231024,091200,5360788,1105,1106,1106,1105,2
20231024,091100,5358577,1109,1109,1109,1109,36
20231024,091000,5318653,1109,1107,1109,1107,1000
20231024,090900,4209655,1108,1108,1108,1108,30
20231024,090800,4176415,1108,1109,1109,1108,31
20231024,090700,4142066,1094,1100,1110,1094,2409
20231024,090600,1504443,1111,1111,1111,1111,0
20231024,090500,1504443,1111,1109,1111,1108,1094
20231024,090400,291618,1110,1110,1111,1110,70
20231024,090300,213917,1110,1111,1111,1110,2
20231024,090200,211696,1110,1110,1110,1110,9
20231024,090100,201706,1109,1108,1109,1108,182
20231024,090000,0,1108,1108,1108,1108,0