KissMeData/049080/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191800,1599209236,1242,1242,1242,1242,24006
20231024,191700,1599209236,1242,1242,1242,1242,0
20231024,191600,1599209236,1242,1242,1242,1242,0
20231024,191500,1599209236,1242,1242,1242,1242,0
20231024,191400,1599209236,1242,1242,1242,1242,0
20231024,191300,1599209236,1242,1242,1242,1242,0
20231024,191200,1599209236,1242,1242,1242,1242,0
20231024,191100,1599209236,1242,1242,1242,1242,0
20231024,191000,1599209236,1242,1242,1242,1242,0
20231024,190900,1599209236,1242,1242,1242,1242,0
20231024,190800,1599209236,1242,1242,1242,1242,0
20231024,190700,1599209236,1242,1242,1242,1242,0
20231024,190600,1599209236,1242,1242,1242,1242,0
20231024,190500,1599209236,1242,1242,1242,1242,0
20231024,190400,1599209236,1242,1242,1242,1242,0
20231024,190300,1599209236,1242,1242,1242,1242,0
20231024,190200,1599209236,1242,1242,1242,1242,0
20231024,190100,1599209236,1242,1242,1242,1242,0
20231024,190000,1599209236,1242,1242,1242,1242,0
20231024,185900,1599209236,1242,1242,1242,1242,0
20231024,185800,1599209236,1242,1242,1242,1242,0
20231024,185700,1599209236,1242,1242,1242,1242,0
20231024,185600,1599209236,1242,1242,1242,1242,0
20231024,185500,1599209236,1242,1242,1242,1242,0
20231024,185400,1599209236,1242,1242,1242,1242,0
20231024,185300,1599209236,1242,1242,1242,1242,0
20231024,185200,1599209236,1242,1242,1242,1242,0
20231024,185100,1599209236,1242,1242,1242,1242,0
20231024,185000,1599209236,1242,1242,1242,1242,0
20231024,184900,1599209236,1242,1242,1242,1242,0
20231024,184800,1599209236,1242,1242,1242,1242,24006
20231024,184700,1599209236,1242,1242,1242,1242,0
20231024,184600,1599209236,1242,1242,1242,1242,0
20231024,184500,1599209236,1242,1242,1242,1242,0
20231024,184400,1599209236,1242,1242,1242,1242,0
20231024,184300,1599209236,1242,1242,1242,1242,0
20231024,184200,1599209236,1242,1242,1242,1242,0
20231024,184100,1599209236,1242,1242,1242,1242,0
20231024,184000,1599209236,1242,1242,1242,1242,0
20231024,183900,1599209236,1242,1242,1242,1242,0
20231024,183800,1599209236,1242,1242,1242,1242,0
20231024,183700,1599209236,1242,1242,1242,1242,0
20231024,183600,1599209236,1242,1242,1242,1242,0
20231024,183500,1599209236,1242,1242,1242,1242,0
20231024,183400,1599209236,1242,1242,1242,1242,0
20231024,183300,1599209236,1242,1242,1242,1242,0
20231024,183200,1599209236,1242,1242,1242,1242,0
20231024,183100,1599209236,1242,1242,1242,1242,0
20231024,183000,1599209236,1242,1242,1242,1242,0
20231024,182900,1599209236,1242,1242,1242,1242,0
20231024,182800,1599209236,1242,1242,1242,1242,0
20231024,182700,1599209236,1242,1242,1242,1242,0
20231024,182600,1599209236,1242,1242,1242,1242,0
20231024,182500,1599209236,1242,1242,1242,1242,0
20231024,182400,1599209236,1242,1242,1242,1242,0
20231024,182300,1599209236,1242,1242,1242,1242,0
20231024,182200,1599209236,1242,1242,1242,1242,0
20231024,182100,1599209236,1242,1242,1242,1242,0
20231024,182000,1599209236,1242,1242,1242,1242,0
20231024,181900,1599209236,1242,1242,1242,1242,0
20231024,181800,1599209236,1242,1242,1242,1242,24006
20231024,181700,1599209236,1242,1242,1242,1242,0
20231024,181600,1599209236,1242,1242,1242,1242,0
20231024,181500,1599209236,1242,1242,1242,1242,0
20231024,181400,1599209236,1242,1242,1242,1242,0
20231024,181300,1599209236,1242,1242,1242,1242,0
20231024,181200,1599209236,1242,1242,1242,1242,0
20231024,181100,1599209236,1242,1242,1242,1242,0
20231024,181000,1599209236,1242,1242,1242,1242,0
20231024,180900,1599209236,1242,1242,1242,1242,0
20231024,180800,1599209236,1242,1242,1242,1242,0
20231024,180700,1599209236,1242,1242,1242,1242,0
20231024,180600,1599209236,1242,1242,1242,1242,0
20231024,180500,1599209236,1242,1242,1242,1242,0
20231024,180400,1599209236,1242,1242,1242,1242,0
20231024,180300,1599209236,1242,1242,1242,1242,0
20231024,180200,1599209236,1242,1242,1242,1242,0
20231024,180100,1599209236,1242,1242,1242,1242,0
20231024,180000,1599209236,1242,1242,1242,1242,0
20231024,175900,1599209236,1242,1242,1242,1242,0
20231024,175800,1599209236,1242,1242,1242,1242,0
20231024,175700,1599209236,1242,1242,1242,1242,0
20231024,175600,1599209236,1242,1242,1242,1242,0
20231024,175500,1599209236,1242,1242,1242,1242,0
20231024,175400,1599209236,1242,1242,1242,1242,0
20231024,175300,1599209236,1242,1242,1242,1242,0
20231024,175200,1599209236,1242,1242,1242,1242,0
20231024,175100,1599209236,1242,1242,1242,1242,0
20231024,175000,1599209236,1242,1242,1242,1242,0
20231024,174900,1599209236,1242,1242,1242,1242,0
20231024,174800,1599209236,1242,1242,1242,1242,24006
20231024,174700,1599209236,1242,1242,1242,1242,0
20231024,174600,1599209236,1242,1242,1242,1242,0
20231024,174500,1599209236,1242,1242,1242,1242,0
20231024,174400,1599209236,1242,1242,1242,1242,0
20231024,174300,1599209236,1242,1242,1242,1242,0
20231024,174200,1599209236,1242,1242,1242,1242,0
20231024,174100,1599209236,1242,1242,1242,1242,0
20231024,174000,1599209236,1242,1242,1242,1242,0
20231024,173900,1599209236,1242,1242,1242,1242,0
20231024,173800,1599209236,1242,1242,1242,1242,0
20231024,173700,1599209236,1242,1242,1242,1242,0
20231024,173600,1599209236,1242,1242,1242,1242,0
20231024,173500,1599209236,1242,1242,1242,1242,0
20231024,173400,1599209236,1242,1242,1242,1242,0
20231024,173300,1599209236,1242,1242,1242,1242,0
20231024,173200,1599209236,1242,1242,1242,1242,0
20231024,173100,1599209236,1242,1242,1242,1242,0
20231024,173000,1599209236,1242,1242,1242,1242,0
20231024,172900,1599209236,1242,1242,1242,1242,0
20231024,172800,1599209236,1242,1242,1242,1242,0
20231024,172700,1599209236,1242,1242,1242,1242,0
20231024,172600,1599209236,1242,1242,1242,1242,0
20231024,172500,1599209236,1242,1242,1242,1242,0
20231024,172400,1599209236,1242,1242,1242,1242,0
20231024,172300,1599209236,1242,1242,1242,1242,0
20231024,172200,1599209236,1242,1242,1242,1242,0
20231024,172100,1599209236,1242,1242,1242,1242,0
20231024,172000,1599209236,1242,1242,1242,1242,0
20231024,171900,1599209236,1242,1242,1242,1242,0
20231024,171800,1599209236,1242,1242,1242,1242,24006
20231024,171700,1599209236,1242,1242,1242,1242,0
20231024,171600,1599209236,1242,1242,1242,1242,0
20231024,171500,1599209236,1242,1242,1242,1242,0
20231024,171400,1599209236,1242,1242,1242,1242,0
20231024,171300,1599209236,1242,1242,1242,1242,0
20231024,171200,1599209236,1242,1242,1242,1242,0
20231024,171100,1599209236,1242,1242,1242,1242,0
20231024,171000,1599209236,1242,1242,1242,1242,0
20231024,170900,1599209236,1242,1242,1242,1242,0
20231024,170800,1599209236,1242,1242,1242,1242,0
20231024,170700,1599209236,1242,1242,1242,1242,0
20231024,170600,1599209236,1242,1242,1242,1242,0
20231024,170500,1599209236,1242,1242,1242,1242,0
20231024,170400,1599209236,1242,1242,1242,1242,0
20231024,170300,1599209236,1242,1242,1242,1242,0
20231024,170200,1599209236,1242,1242,1242,1242,0
20231024,170100,1599209236,1242,1242,1242,1242,0
20231024,170000,1599209236,1242,1242,1242,1242,0
20231024,165900,1599209236,1242,1242,1242,1242,0
20231024,165800,1599209236,1242,1242,1242,1242,0
20231024,165700,1599209236,1242,1242,1242,1242,0
20231024,165600,1599209236,1242,1242,1242,1242,0
20231024,165500,1599209236,1242,1242,1242,1242,0
20231024,165400,1599209236,1242,1242,1242,1242,0
20231024,165300,1599209236,1242,1242,1242,1242,0
20231024,165200,1599209236,1242,1242,1242,1242,0
20231024,165100,1599209236,1242,1242,1242,1242,0
20231024,165000,1599209236,1242,1242,1242,1242,0
20231024,164900,1599209236,1242,1242,1242,1242,0
20231024,164800,1599209236,1242,1242,1242,1242,24006
20231024,164700,1599209236,1242,1242,1242,1242,0
20231024,164600,1599209236,1242,1242,1242,1242,0
20231024,164500,1599209236,1242,1242,1242,1242,0
20231024,164400,1599209236,1242,1242,1242,1242,0
20231024,164300,1599209236,1242,1242,1242,1242,0
20231024,164200,1599209236,1242,1242,1242,1242,0
20231024,164100,1599209236,1242,1242,1242,1242,0
20231024,164000,1599209236,1242,1242,1242,1242,0
20231024,163900,1599209236,1242,1242,1242,1242,0
20231024,163800,1599209236,1242,1242,1242,1242,0
20231024,163700,1599209236,1242,1242,1242,1242,0
20231024,163600,1599209236,1242,1242,1242,1242,0
20231024,163500,1599209236,1242,1242,1242,1242,0
20231024,163400,1599209236,1242,1242,1242,1242,0
20231024,163300,1599209236,1242,1242,1242,1242,0
20231024,163200,1599209236,1242,1242,1242,1242,0
20231024,163100,1599209236,1242,1242,1242,1242,0
20231024,163000,1599209236,1242,1242,1242,1242,0
20231024,162900,1599209236,1242,1242,1242,1242,0
20231024,162800,1599209236,1242,1242,1242,1242,0
20231024,162700,1599209236,1242,1242,1242,1242,0
20231024,162600,1599209236,1242,1242,1242,1242,0
20231024,162500,1599209236,1242,1242,1242,1242,0
20231024,162400,1599209236,1242,1242,1242,1242,0
20231024,162300,1599209236,1242,1242,1242,1242,0
20231024,162200,1599209236,1242,1242,1242,1242,0
20231024,162100,1599209236,1242,1242,1242,1242,0
20231024,162000,1599209236,1242,1242,1242,1242,0
20231024,161900,1599209236,1242,1242,1242,1242,0
20231024,161800,1599209236,1242,1242,1242,1242,24006
20231024,161700,1599209236,1242,1242,1242,1242,0
20231024,161600,1599209236,1242,1242,1242,1242,0
20231024,161500,1599209236,1242,1242,1242,1242,0
20231024,161400,1599209236,1242,1242,1242,1242,0
20231024,161300,1599209236,1242,1242,1242,1242,0
20231024,161200,1599209236,1242,1242,1242,1242,0
20231024,161100,1599209236,1242,1242,1242,1242,0
20231024,161000,1599209236,1242,1242,1242,1242,0
20231024,160900,1599209236,1242,1242,1242,1242,0
20231024,160800,1599209236,1242,1242,1242,1242,0
20231024,160700,1599209236,1242,1242,1242,1242,0
20231024,160600,1599209236,1242,1242,1242,1242,0
20231024,160500,1599209236,1242,1242,1242,1242,0
20231024,160400,1599209236,1242,1242,1242,1242,0
20231024,160300,1599209236,1242,1242,1242,1242,0
20231024,160200,1599209236,1242,1242,1242,1242,0
20231024,160100,1599209236,1242,1242,1242,1242,0
20231024,160000,1599209236,1242,1242,1242,1242,0
20231024,155900,1599209236,1242,1242,1242,1242,0
20231024,155800,1599209236,1242,1242,1242,1242,0
20231024,155700,1599209236,1242,1242,1242,1242,0
20231024,155600,1599209236,1242,1242,1242,1242,0
20231024,155500,1599209236,1242,1242,1242,1242,0
20231024,155400,1599209236,1242,1242,1242,1242,0
20231024,155300,1599209236,1242,1242,1242,1242,0
20231024,155200,1599209236,1242,1242,1242,1242,0
20231024,155100,1599209236,1242,1242,1242,1242,0
20231024,155000,1599209236,1242,1242,1242,1242,0
20231024,154900,1599209236,1242,1242,1242,1242,0
20231024,154800,1599209236,1242,1242,1242,1242,24006
20231024,154700,1599209236,1242,1242,1242,1242,0
20231024,154600,1599209236,1242,1242,1242,1242,0
20231024,154500,1599209236,1242,1242,1242,1242,0
20231024,154400,1599209236,1242,1242,1242,1242,0
20231024,154300,1599209236,1242,1242,1242,1242,0
20231024,154200,1599209236,1242,1242,1242,1242,0
20231024,154100,1599209236,1242,1242,1242,1242,0
20231024,154000,1599209236,1242,1242,1242,1242,0
20231024,153900,1599209236,1242,1242,1242,1242,0
20231024,153800,1599209236,1242,1242,1242,1242,0
20231024,153700,1599209236,1242,1242,1242,1242,0
20231024,153600,1599209236,1242,1242,1242,1242,0
20231024,153500,1599209236,1242,1242,1242,1242,0
20231024,153400,1599209236,1242,1242,1242,1242,0
20231024,153300,1599209236,1242,1242,1242,1242,0
20231024,153200,1599209236,1242,1242,1242,1242,0
20231024,153100,1599209236,1242,1242,1242,1242,0
20231024,153000,1599209236,1242,1242,1242,1242,24006
20231024,152900,1569393784,1242,1242,1242,1242,0
20231024,152800,1569393784,1242,1242,1242,1242,0
20231024,152700,1569393784,1242,1242,1242,1242,0
20231024,152600,1569393784,1242,1242,1242,1242,0
20231024,152500,1569393784,1242,1242,1242,1242,0
20231024,152400,1569393784,1242,1242,1242,1242,0
20231024,152300,1569393784,1242,1242,1242,1242,0
20231024,152200,1569393784,1242,1242,1242,1242,0
20231024,152100,1569393784,1242,1242,1242,1242,0
20231024,152000,1569393784,1242,1242,1242,1242,0
20231024,151900,1569393784,1242,1240,1242,1240,2569
20231024,151800,1566204704,1241,1240,1241,1238,6036
20231024,151700,1558719339,1240,1241,1241,1240,101
20231024,151600,1558594098,1238,1241,1241,1238,6100
20231024,151500,1551040248,1241,1242,1242,1239,179
20231024,151400,1550818119,1242,1242,1243,1242,1522
20231024,151300,1548926603,1242,1241,1243,1241,1055
20231024,151200,1547616575,1238,1236,1241,1236,3739
20231024,151100,1542977640,1236,1242,1242,1236,17775
20231024,151000,1520928140,1245,1241,1245,1238,15314
20231024,150900,1501939015,1241,1243,1243,1241,823
20231024,150800,1500917646,1241,1242,1243,1241,586
20231024,150700,1500189935,1242,1242,1243,1240,5331
20231024,150600,1493575173,1241,1243,1243,1241,4503
20231024,150500,1487985344,1243,1243,1243,1242,408
20231024,150400,1487478305,1243,1242,1244,1242,131
20231024,150300,1487315571,1243,1242,1243,1242,505
20231024,150200,1486688356,1242,1241,1245,1241,10260
20231024,150100,1473945233,1241,1240,1241,1239,102
20231024,150000,1473818753,1240,1240,1241,1240,1287
20231024,145900,1472222286,1241,1241,1241,1241,298
20231024,145800,1471852468,1242,1240,1242,1240,4204
20231024,145700,1466634430,1239,1237,1239,1236,2106
20231024,145600,1464029606,1239,1237,1240,1237,504
20231024,145500,1463405650,1237,1242,1242,1237,13197
20231024,145400,1447059729,1242,1242,1243,1241,1502
20231024,145300,1445194792,1245,1244,1245,1242,5237
20231024,145200,1438685959,1244,1244,1244,1242,14457
20231024,145100,1420726469,1244,1245,1245,1244,64
20231024,145000,1420646844,1245,1247,1247,1245,423
20231024,144900,1420119653,1247,1244,1248,1243,22064
20231024,144800,1392686621,1245,1246,1246,1245,1444
20231024,144700,1390887697,1247,1247,1247,1247,8
20231024,144600,1390877721,1246,1245,1246,1245,6423
20231024,144500,1382880609,1246,1246,1246,1246,20
20231024,144400,1382855689,1246,1246,1246,1245,202
20231024,144300,1382604197,1245,1245,1246,1245,2795
20231024,144200,1379124421,1245,1243,1245,1242,3059
20231024,144100,1375318864,1243,1244,1244,1242,2343
20231024,144000,1372407082,1244,1243,1244,1243,3244
20231024,143900,1368372483,1242,1243,1243,1241,424
20231024,143800,1367845963,1242,1244,1244,1242,3201
20231024,143700,1363869779,1247,1245,1247,1245,4852
20231024,143600,1357829037,1245,1250,1250,1245,2090
20231024,143500,1355224009,1249,1252,1252,1249,1387
20231024,143400,1353490958,1252,1252,1252,1250,9120
20231024,143300,1342090194,1253,1248,1254,1248,17206
20231024,143200,1320572697,1248,1249,1249,1247,4239
20231024,143100,1315285269,1249,1241,1249,1241,57763
20231024,143000,1243380834,1241,1239,1241,1239,10690
20231024,142900,1230117876,1239,1239,1239,1238,994
20231024,142800,1228886410,1239,1239,1239,1239,1001
20231024,142700,1227646171,1239,1239,1239,1238,3981
20231024,142600,1222715094,1238,1237,1238,1237,2121
20231024,142500,1220089799,1236,1236,1238,1236,1725
20231024,142400,1217957675,1238,1237,1238,1237,1677
20231024,142300,1215883224,1237,1238,1239,1237,3656
20231024,142200,1211357216,1238,1237,1238,1237,1165
20231024,142100,1209915025,1238,1238,1239,1238,1221
20231024,142000,1208403425,1238,1238,1238,1238,9
20231024,141900,1208392283,1236,1236,1236,1236,82
20231024,141800,1208290931,1239,1238,1239,1234,1552
20231024,141700,1206371634,1238,1240,1240,1238,232
20231024,141600,1206083963,1240,1241,1241,1240,101
20231024,141500,1205958697,1241,1241,1242,1241,3001
20231024,141400,1202233954,1241,1241,1241,1241,469
20231024,141300,1201651925,1240,1240,1240,1240,877
20231024,141200,1200564445,1240,1240,1240,1240,3351
20231024,141100,1196409205,1240,1240,1240,1240,614
20231024,141000,1195647845,1240,1237,1240,1237,26856
20231024,140900,1162373134,1237,1233,1237,1233,1557
20231024,140800,1160450565,1233,1234,1234,1233,1706
20231024,140700,1158347036,1232,1233,1233,1232,698
20231024,140600,1157486602,1233,1234,1234,1233,4033
20231024,140500,1152511913,1235,1235,1235,1235,860
20231024,140400,1151449813,1236,1236,1236,1236,2
20231024,140300,1151447341,1234,1233,1235,1233,5459
20231024,140200,1144708294,1230,1232,1233,1230,1621
20231024,140100,1142711511,1231,1232,1233,1231,6518
20231024,140000,1134678517,1232,1232,1232,1230,3028
20231024,135900,1130949074,1232,1231,1232,1230,2444
20231024,135800,1127940697,1232,1232,1232,1232,64
20231024,135700,1127861849,1233,1233,1233,1233,100
20231024,135600,1127738549,1233,1233,1233,1233,93
20231024,135500,1127623880,1233,1233,1233,1233,101
20231024,135400,1127499347,1233,1232,1233,1232,201
20231024,135300,1127251714,1232,1232,1232,1232,2158
20231024,135200,1124593058,1232,1232,1232,1232,0
20231024,135100,1124593058,1232,1231,1232,1231,3802
20231024,135000,1119909094,1232,1231,1232,1230,2923
20231024,134900,1116310980,1231,1229,1231,1229,4350
20231024,134800,1110961378,1228,1227,1228,1227,2497
20231024,134700,1107895526,1227,1227,1227,1227,1
20231024,134600,1107894299,1224,1227,1227,1224,5051
20231024,134500,1101709027,1228,1228,1228,1228,1
20231024,134400,1101707799,1227,1227,1227,1227,200
20231024,134300,1101462399,1227,1227,1227,1227,0
20231024,134200,1101462399,1227,1227,1227,1227,0
20231024,134100,1101462399,1227,1227,1227,1227,0
20231024,134000,1101462399,1227,1227,1227,1227,0
20231024,133900,1101462399,1227,1227,1227,1227,0
20231024,133800,1101462399,1227,1227,1228,1227,141
20231024,133700,1101289391,1228,1227,1228,1227,1908
20231024,133600,1098948085,1226,1227,1227,1226,206
20231024,133500,1098695324,1227,1227,1227,1227,63
20231024,133400,1098618023,1227,1227,1227,1227,3
20231024,133300,1098614342,1225,1226,1226,1225,1000
20231024,133200,1097389135,1226,1226,1226,1226,451
20231024,133100,1096836209,1224,1224,1224,1224,5869
20231024,133000,1089652553,1224,1226,1226,1224,3155
20231024,132900,1085788990,1227,1227,1227,1227,1
20231024,132800,1085787763,1226,1226,1226,1226,451
20231024,132700,1085234837,1227,1224,1227,1223,4001
20231024,132600,1080338371,1224,1228,1228,1224,5997
20231024,132500,1072995641,1228,1228,1228,1228,230
20231024,132400,1072713201,1228,1228,1228,1228,1601
20231024,132300,1070747173,1228,1226,1228,1226,515
20231024,132200,1070115272,1226,1227,1227,1226,66
20231024,132100,1070034345,1227,1227,1227,1227,3118
20231024,132000,1066208559,1226,1225,1226,1225,4760
20231024,131900,1060377041,1224,1224,1224,1224,980
20231024,131800,1059177521,1224,1224,1224,1224,0
20231024,131700,1059177521,1224,1223,1224,1223,1181
20231024,131600,1057733062,1222,1222,1223,1222,2068
20231024,131500,1055205965,1222,1222,1222,1222,1
20231024,131400,1055204743,1222,1222,1222,1222,24
20231024,131300,1055175415,1223,1223,1223,1223,400
20231024,131200,1054686215,1223,1222,1223,1222,1144
20231024,131100,1053288237,1223,1223,1223,1223,1
20231024,131000,1053287014,1222,1222,1223,1222,2208
20231024,130900,1050588830,1222,1223,1223,1222,467
20231024,130800,1050018054,1222,1223,1223,1222,1263
20231024,130700,1048474568,1222,1224,1224,1222,1787
20231024,130600,1046290135,1224,1224,1224,1223,1511
20231024,130500,1044441143,1224,1224,1224,1224,0
20231024,130400,1044441143,1224,1224,1224,1224,100
20231024,130300,1044318743,1223,1225,1225,1223,5000
20231024,130200,1038203551,1226,1226,1226,1226,0
20231024,130100,1038203551,1226,1226,1226,1226,506
20231024,130000,1037583195,1226,1225,1226,1225,919
20231024,125900,1036457419,1225,1225,1225,1225,6000
20231024,125800,1029107419,1225,1223,1225,1223,2009
20231024,125700,1026650254,1223,1222,1223,1222,1357
20231024,125600,1024991990,1223,1223,1223,1223,0
20231024,125500,1024991990,1223,1223,1223,1223,0
20231024,125400,1024991990,1223,1223,1223,1223,0
20231024,125300,1024991990,1223,1223,1223,1223,258
20231024,125200,1024676456,1223,1223,1223,1223,687
20231024,125100,1023836255,1223,1222,1223,1222,21
20231024,125000,1023810582,1224,1223,1224,1223,4
20231024,124900,1023805688,1223,1223,1223,1223,1
20231024,124800,1023804465,1221,1224,1224,1221,3500
20231024,124700,1019529772,1225,1225,1225,1225,0
20231024,124600,1019529772,1225,1225,1225,1225,1
20231024,124500,1019528547,1224,1224,1224,1224,0
20231024,124400,1019528547,1224,1222,1224,1222,860
20231024,124300,1018477231,1222,1225,1225,1222,2000
20231024,124200,1016031494,1226,1226,1226,1226,0
20231024,124100,1016031494,1226,1226,1226,1226,0
20231024,124000,1016031494,1226,1226,1226,1226,76
20231024,123900,1015938318,1226,1226,1226,1226,100
20231024,123800,1015815718,1225,1226,1226,1225,75
20231024,123700,1015723842,1226,1225,1226,1225,5
20231024,123600,1015717715,1224,1225,1225,1224,8
20231024,123500,1015707920,1226,1226,1226,1226,1
20231024,123400,1015706694,1226,1226,1226,1225,166
20231024,123300,1015503279,1226,1224,1226,1224,56
20231024,123200,1015434705,1224,1227,1227,1224,101
20231024,123100,1015310781,1227,1227,1227,1227,50
20231024,123000,1015249431,1228,1224,1228,1224,3566
20231024,122900,1010875632,1223,1223,1223,1223,68
20231024,122800,1010792468,1224,1223,1224,1223,377
20231024,122700,1010331396,1224,1224,1224,1224,0
20231024,122600,1010331396,1224,1224,1224,1224,48
20231024,122500,1010272644,1225,1225,1225,1225,1
20231024,122400,1010271419,1223,1219,1223,1219,4130
20231024,122300,1005225189,1220,1222,1222,1220,2962
20231024,122200,1001608535,1220,1220,1220,1220,1008
20231024,122100,1000378775,1222,1220,1222,1220,57
20231024,122000,1000309223,1220,1220,1220,1220,642
20231024,121900,999525983,1221,1221,1221,1221,102
20231024,121800,999401441,1221,1221,1221,1221,100
20231024,121700,999279341,1221,1221,1221,1218,429
20231024,121600,998756810,1218,1220,1220,1218,10000
20231024,121500,986574496,1222,1222,1222,1222,1
20231024,121400,986573274,1221,1222,1222,1221,20
20231024,121300,986548838,1222,1222,1222,1222,0
20231024,121200,986548838,1222,1222,1222,1222,0
20231024,121100,986548838,1222,1222,1222,1222,44
20231024,121000,986495070,1223,1222,1223,1222,168
20231024,120900,986289772,1222,1222,1222,1222,100
20231024,120800,986167572,1222,1223,1223,1222,8
20231024,120700,986157792,1223,1220,1223,1220,3650
20231024,120600,981704789,1218,1218,1218,1218,272
20231024,120500,981373493,1218,1215,1218,1215,13805
20231024,120400,964580894,1215,1217,1217,1215,101
20231024,120300,964458177,1218,1216,1218,1216,1061
20231024,120200,963166441,1218,1218,1218,1218,200
20231024,120100,962922841,1218,1218,1218,1218,0
20231024,120000,962922841,1218,1220,1220,1213,9538
20231024,115900,951316658,1220,1220,1220,1220,2735
20231024,115800,947979958,1220,1220,1220,1220,100
20231024,115700,947857958,1219,1223,1223,1219,11421
20231024,115600,933911118,1222,1225,1225,1222,5105
20231024,115500,927667428,1224,1224,1224,1224,200
20231024,115400,927422628,1224,1226,1226,1224,2020
20231024,115300,924949105,1226,1227,1227,1225,5878
20231024,115200,917742864,1227,1228,1228,1227,3088
20231024,115100,913952700,1228,1228,1228,1228,600
20231024,115000,913215900,1230,1229,1230,1229,868
20231024,114900,912148952,1231,1231,1231,1231,15
20231024,114800,912130487,1233,1229,1233,1229,1002
20231024,114700,910899021,1229,1229,1229,1229,255
20231024,114600,910585626,1230,1231,1231,1230,3248
20231024,114500,906590241,1231,1233,1233,1231,811
20231024,114400,905590478,1233,1233,1234,1233,2000
20231024,114300,903123478,1233,1231,1234,1231,5174
20231024,114200,896743478,1231,1228,1231,1228,8323
20231024,114100,886510236,1228,1227,1228,1227,142
20231024,114000,886335910,1227,1228,1228,1222,2209
20231024,113900,883633305,1228,1228,1228,1225,3119
20231024,113800,879812281,1226,1228,1228,1225,3535
20231024,113700,875480359,1229,1229,1230,1228,2532
20231024,113600,872370730,1229,1230,1230,1229,2486
20231024,113500,869315430,1230,1234,1234,1230,5372
20231024,113400,862699761,1234,1234,1234,1233,306
20231024,113300,862322177,1234,1234,1234,1233,629
20231024,113200,861546292,1234,1233,1235,1233,2897
20231024,113100,857971984,1233,1230,1233,1230,7566
20231024,113000,848659778,1230,1229,1230,1229,1025
20231024,112900,847400052,1229,1228,1229,1228,5235
20231024,112800,840969390,1228,1229,1229,1228,602
20231024,112700,840229583,1227,1227,1229,1227,5790
20231024,112600,833116077,1227,1226,1227,1226,230
20231024,112500,832833941,1225,1225,1225,1225,439
20231024,112400,832296166,1227,1225,1228,1225,2663
20231024,112300,829029730,1225,1225,1225,1224,438
20231024,112200,828493230,1225,1223,1225,1223,1487
20231024,112100,826674427,1222,1222,1224,1222,1888
20231024,112000,824365700,1222,1221,1222,1221,49
20231024,111900,824305830,1221,1217,1221,1217,4118
20231024,111800,819289956,1217,1221,1222,1217,2371
20231024,111700,816402195,1219,1219,1219,1219,2796
20231024,111600,812993871,1220,1221,1221,1220,811
20231024,111500,812003850,1222,1222,1222,1222,66
20231024,111400,811923198,1221,1221,1221,1220,646
20231024,111300,811134845,1217,1221,1222,1215,12163
20231024,111200,796337781,1221,1220,1221,1220,761
20231024,111100,795409245,1219,1213,1219,1213,12660
20231024,111000,780024603,1213,1213,1213,1213,1092
20231024,110900,778700007,1214,1213,1214,1213,420
20231024,110800,778190546,1210,1212,1212,1210,2000
20231024,110700,775769375,1214,1214,1214,1214,0
20231024,110600,775769375,1214,1214,1214,1214,513
20231024,110500,775146593,1214,1214,1214,1210,5865
20231024,110400,768041342,1211,1214,1215,1211,8504
20231024,110300,757729079,1214,1215,1215,1214,5491
20231024,110200,751057515,1217,1215,1217,1215,11
20231024,110100,751044148,1215,1215,1215,1215,513
20231024,110000,750420853,1215,1213,1215,1213,48
20231024,105900,750362627,1215,1215,1215,1215,426
20231024,105800,749845037,1216,1215,1218,1212,12466
20231024,105700,734717958,1215,1212,1215,1212,526
20231024,105600,734080413,1212,1212,1212,1212,157
20231024,105500,733890129,1211,1214,1214,1211,3273
20231024,105400,729925864,1214,1212,1214,1211,5089
20231024,105300,723759815,1214,1215,1215,1212,208
20231024,105200,723507634,1215,1216,1216,1214,450
20231024,105100,722960845,1215,1214,1215,1211,2064
20231024,105000,720455125,1211,1214,1215,1211,1216
20231024,104900,718980037,1215,1214,1215,1210,4780
20231024,104800,713189425,1214,1215,1215,1214,2577
20231024,104700,710060653,1215,1214,1215,1214,4963
20231024,104600,704035566,1214,1213,1214,1213,3088
20231024,104500,700287047,1213,1211,1213,1211,26
20231024,104400,700255517,1211,1209,1211,1209,3506
20231024,104300,696014580,1210,1206,1217,1206,7896
20231024,104200,686456516,1206,1206,1206,1206,0
20231024,104100,686456516,1206,1202,1206,1202,15001
20231024,104000,668396834,1203,1202,1203,1197,3534
20231024,103900,664154481,1202,1197,1202,1195,12120
20231024,103800,649656746,1199,1199,1201,1197,2043
20231024,103700,647206409,1202,1202,1202,1202,11
20231024,103600,647193187,1197,1199,1201,1197,4586
20231024,103500,641690539,1199,1199,1200,1195,2419
20231024,103400,638795420,1198,1196,1200,1195,6142
20231024,103300,631446323,1197,1197,1198,1196,14883
20231024,103200,613638690,1198,1199,1199,1197,4736
20231024,103100,607964109,1199,1197,1200,1196,6901
20231024,103000,599708179,1200,1197,1200,1196,17609
20231024,102900,578633750,1197,1200,1200,1197,19977
20231024,102800,554691062,1200,1202,1203,1200,5954
20231024,102700,547540095,1204,1202,1204,1202,186
20231024,102600,547316185,1202,1201,1203,1201,1746
20231024,102500,545219153,1201,1201,1201,1200,1011
20231024,102400,544005942,1201,1201,1201,1200,4850
20231024,102300,538183446,1202,1201,1203,1200,5250
20231024,102200,531876005,1201,1202,1202,1200,14792
20231024,102100,514120421,1204,1205,1205,1201,46049
20231024,102000,458731918,1206,1208,1208,1206,10577
20231024,101900,445975575,1207,1208,1209,1207,512
20231024,101800,445357079,1210,1208,1210,1208,2500
20231024,101700,442333401,1208,1208,1208,1208,1000
20231024,101600,441125401,1208,1209,1210,1208,4264
20231024,101500,435969043,1208,1210,1210,1208,5390
20231024,101400,429450040,1210,1210,1210,1210,100
20231024,101300,429329040,1210,1209,1210,1207,1297
20231024,101200,427762439,1207,1208,1208,1207,600
20231024,101100,427038048,1208,1208,1209,1208,674
20231024,101000,426223656,1208,1208,1208,1208,1
20231024,100900,426222448,1207,1207,1207,1207,1037
20231024,100800,424970789,1207,1209,1210,1207,3570
20231024,100700,420656907,1208,1208,1209,1208,3892
20231024,100600,415955370,1208,1210,1210,1208,600
20231024,100500,415230246,1210,1209,1210,1209,1387
20231024,100400,413553362,1209,1208,1210,1208,312
20231024,100300,413176451,1208,1208,1208,1207,6379
20231024,100200,405470629,1206,1207,1207,1206,5072
20231024,100100,399349891,1207,1207,1207,1206,2597
20231024,100000,396217578,1208,1210,1210,1208,2594
20231024,095900,393082328,1210,1211,1211,1209,371
20231024,095800,392633743,1211,1211,1211,1211,3
20231024,095700,392630110,1211,1212,1212,1209,1669
20231024,095600,390608838,1212,1211,1212,1211,5300
20231024,095500,384186968,1211,1211,1211,1211,1
20231024,095400,384185757,1211,1208,1211,1208,1332
20231024,095300,382576698,1207,1209,1212,1206,9483
20231024,095200,371118333,1209,1207,1209,1207,411
20231024,095100,370622234,1207,1206,1207,1206,7692
20231024,095000,361343119,1206,1206,1207,1206,3460
20231024,094900,357170248,1207,1207,1207,1206,3932
20231024,094800,352427198,1207,1210,1210,1206,15128
20231024,094700,334157164,1210,1210,1211,1209,1538
20231024,094600,332295267,1210,1211,1211,1210,6061
20231024,094500,324958727,1210,1213,1215,1210,15563
20231024,094400,306099101,1213,1214,1214,1213,9785
20231024,094300,294226740,1214,1216,1216,1214,1451
20231024,094200,292463831,1216,1216,1216,1216,2142
20231024,094100,289859159,1215,1216,1216,1215,1153
20231024,094000,288457779,1216,1216,1217,1216,1617
20231024,093900,286491506,1217,1213,1217,1213,801
20231024,093800,285518689,1213,1214,1215,1213,8519
20231024,093700,275177820,1214,1216,1217,1214,9016
20231024,093600,264228914,1215,1215,1217,1215,2737
20231024,093500,260902616,1217,1224,1224,1215,32601
20231024,093400,221148316,1224,1223,1227,1223,275
20231024,093300,220811750,1223,1228,1228,1223,8527
20231024,093200,210360627,1228,1227,1228,1226,452
20231024,093100,209805922,1227,1225,1227,1225,1289
20231024,093000,208226491,1225,1225,1225,1224,3118
20231024,092900,204407662,1225,1227,1227,1225,141
20231024,092800,204234830,1228,1231,1231,1228,1410
20231024,092700,202502308,1230,1232,1232,1230,604
20231024,092600,201758782,1229,1232,1232,1229,3514
20231024,092500,197440073,1229,1234,1235,1229,30449
20231024,092400,159971435,1234,1235,1235,1234,134
20231024,092300,159805955,1235,1235,1237,1235,2303
20231024,092200,156961748,1235,1235,1235,1235,24
20231024,092100,156932108,1237,1237,1237,1235,453
20231024,092000,156372497,1236,1233,1236,1233,2015
20231024,091900,153884209,1233,1232,1236,1232,1400
20231024,091800,152158049,1232,1236,1236,1232,11983
20231024,091700,137381044,1235,1238,1238,1235,4624
20231024,091600,131664240,1238,1236,1240,1235,5647
20231024,091500,124681027,1235,1237,1237,1235,8095
20231024,091400,114677241,1237,1240,1240,1237,1824
20231024,091300,112416765,1240,1241,1241,1237,5482
20231024,091200,105624115,1241,1241,1243,1240,3864
20231024,091100,100826699,1241,1239,1242,1239,4707
20231024,091000,94988449,1239,1238,1239,1237,4876
20231024,090900,88954221,1237,1240,1240,1237,250
20231024,090800,88644316,1242,1235,1243,1235,11537
20231024,090700,74363667,1235,1234,1236,1234,1138
20231024,090600,72958651,1237,1237,1238,1235,1366
20231024,090500,71269552,1238,1237,1238,1233,13918
20231024,090400,54099116,1238,1239,1240,1237,4661
20231024,090300,48329401,1238,1236,1238,1236,1303
20231024,090200,46716897,1237,1240,1240,1237,3218
20231024,090100,42732143,1243,1237,1245,1232,6002
20231024,090000,35290033,1237,1222,1237,1222,28061