KissMeData/065530/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192700,224948371,1725,1725,1725,1725,2832
20231024,192600,224948371,1725,1725,1725,1725,0
20231024,192500,224948371,1725,1725,1725,1725,0
20231024,192400,224948371,1725,1725,1725,1725,0
20231024,192300,224948371,1725,1725,1725,1725,0
20231024,192200,224948371,1725,1725,1725,1725,0
20231024,192100,224948371,1725,1725,1725,1725,0
20231024,192000,224948371,1725,1725,1725,1725,0
20231024,191900,224948371,1725,1725,1725,1725,0
20231024,191800,224948371,1725,1725,1725,1725,0
20231024,191700,224948371,1725,1725,1725,1725,0
20231024,191600,224948371,1725,1725,1725,1725,0
20231024,191500,224948371,1725,1725,1725,1725,0
20231024,191400,224948371,1725,1725,1725,1725,0
20231024,191300,224948371,1725,1725,1725,1725,0
20231024,191200,224948371,1725,1725,1725,1725,0
20231024,191100,224948371,1725,1725,1725,1725,0
20231024,191000,224948371,1725,1725,1725,1725,0
20231024,190900,224948371,1725,1725,1725,1725,0
20231024,190800,224948371,1725,1725,1725,1725,0
20231024,190700,224948371,1725,1725,1725,1725,0
20231024,190600,224948371,1725,1725,1725,1725,0
20231024,190500,224948371,1725,1725,1725,1725,0
20231024,190400,224948371,1725,1725,1725,1725,0
20231024,190300,224948371,1725,1725,1725,1725,0
20231024,190200,224948371,1725,1725,1725,1725,0
20231024,190100,224948371,1725,1725,1725,1725,0
20231024,190000,224948371,1725,1725,1725,1725,0
20231024,185900,224948371,1725,1725,1725,1725,0
20231024,185800,224948371,1725,1725,1725,1725,0
20231024,185700,224948371,1725,1725,1725,1725,2832
20231024,185600,224948371,1725,1725,1725,1725,0
20231024,185500,224948371,1725,1725,1725,1725,0
20231024,185400,224948371,1725,1725,1725,1725,0
20231024,185300,224948371,1725,1725,1725,1725,0
20231024,185200,224948371,1725,1725,1725,1725,0
20231024,185100,224948371,1725,1725,1725,1725,0
20231024,185000,224948371,1725,1725,1725,1725,0
20231024,184900,224948371,1725,1725,1725,1725,0
20231024,184800,224948371,1725,1725,1725,1725,0
20231024,184700,224948371,1725,1725,1725,1725,0
20231024,184600,224948371,1725,1725,1725,1725,0
20231024,184500,224948371,1725,1725,1725,1725,0
20231024,184400,224948371,1725,1725,1725,1725,0
20231024,184300,224948371,1725,1725,1725,1725,0
20231024,184200,224948371,1725,1725,1725,1725,0
20231024,184100,224948371,1725,1725,1725,1725,0
20231024,184000,224948371,1725,1725,1725,1725,0
20231024,183900,224948371,1725,1725,1725,1725,0
20231024,183800,224948371,1725,1725,1725,1725,0
20231024,183700,224948371,1725,1725,1725,1725,0
20231024,183600,224948371,1725,1725,1725,1725,0
20231024,183500,224948371,1725,1725,1725,1725,0
20231024,183400,224948371,1725,1725,1725,1725,0
20231024,183300,224948371,1725,1725,1725,1725,0
20231024,183200,224948371,1725,1725,1725,1725,0
20231024,183100,224948371,1725,1725,1725,1725,0
20231024,183000,224948371,1725,1725,1725,1725,0
20231024,182900,224948371,1725,1725,1725,1725,0
20231024,182800,224948371,1725,1725,1725,1725,0
20231024,182700,224948371,1725,1725,1725,1725,2832
20231024,182600,224948371,1725,1725,1725,1725,0
20231024,182500,224948371,1725,1725,1725,1725,0
20231024,182400,224948371,1725,1725,1725,1725,0
20231024,182300,224948371,1725,1725,1725,1725,0
20231024,182200,224948371,1725,1725,1725,1725,0
20231024,182100,224948371,1725,1725,1725,1725,0
20231024,182000,224948371,1725,1725,1725,1725,0
20231024,181900,224948371,1725,1725,1725,1725,0
20231024,181800,224948371,1725,1725,1725,1725,0
20231024,181700,224948371,1725,1725,1725,1725,0
20231024,181600,224948371,1725,1725,1725,1725,0
20231024,181500,224948371,1725,1725,1725,1725,0
20231024,181400,224948371,1725,1725,1725,1725,0
20231024,181300,224948371,1725,1725,1725,1725,0
20231024,181200,224948371,1725,1725,1725,1725,0
20231024,181100,224948371,1725,1725,1725,1725,0
20231024,181000,224948371,1725,1725,1725,1725,0
20231024,180900,224948371,1725,1725,1725,1725,0
20231024,180800,224948371,1725,1725,1725,1725,0
20231024,180700,224948371,1725,1725,1725,1725,0
20231024,180600,224948371,1725,1725,1725,1725,0
20231024,180500,224948371,1725,1725,1725,1725,0
20231024,180400,224948371,1725,1725,1725,1725,0
20231024,180300,224948371,1725,1725,1725,1725,0
20231024,180200,224948371,1725,1725,1725,1725,0
20231024,180100,224948371,1725,1725,1725,1725,0
20231024,180000,224948371,1725,1725,1725,1725,0
20231024,175900,224948371,1725,1725,1725,1725,0
20231024,175800,224948371,1725,1725,1725,1725,0
20231024,175700,224948371,1725,1725,1725,1725,2832
20231024,175600,224948371,1725,1725,1725,1725,0
20231024,175500,224948371,1725,1725,1725,1725,0
20231024,175400,224948371,1725,1725,1725,1725,0
20231024,175300,224948371,1725,1725,1725,1725,0
20231024,175200,224948371,1725,1725,1725,1725,0
20231024,175100,224948371,1725,1725,1725,1725,0
20231024,175000,224948371,1725,1725,1725,1725,0
20231024,174900,224948371,1725,1725,1725,1725,0
20231024,174800,224948371,1725,1725,1725,1725,0
20231024,174700,224948371,1725,1725,1725,1725,0
20231024,174600,224948371,1725,1725,1725,1725,0
20231024,174500,224948371,1725,1725,1725,1725,0
20231024,174400,224948371,1725,1725,1725,1725,0
20231024,174300,224948371,1725,1725,1725,1725,0
20231024,174200,224948371,1725,1725,1725,1725,0
20231024,174100,224948371,1725,1725,1725,1725,0
20231024,174000,224948371,1725,1725,1725,1725,0
20231024,173900,224948371,1725,1725,1725,1725,0
20231024,173800,224948371,1725,1725,1725,1725,0
20231024,173700,224948371,1725,1725,1725,1725,0
20231024,173600,224948371,1725,1725,1725,1725,0
20231024,173500,224948371,1725,1725,1725,1725,0
20231024,173400,224948371,1725,1725,1725,1725,0
20231024,173300,224948371,1725,1725,1725,1725,0
20231024,173200,224948371,1725,1725,1725,1725,0
20231024,173100,224948371,1725,1725,1725,1725,0
20231024,173000,224948371,1725,1725,1725,1725,0
20231024,172900,224948371,1725,1725,1725,1725,0
20231024,172800,224948371,1725,1725,1725,1725,0
20231024,172700,224948371,1725,1725,1725,1725,2832
20231024,172600,224948371,1725,1725,1725,1725,0
20231024,172500,224948371,1725,1725,1725,1725,0
20231024,172400,224948371,1725,1725,1725,1725,0
20231024,172300,224948371,1725,1725,1725,1725,0
20231024,172200,224948371,1725,1725,1725,1725,0
20231024,172100,224948371,1725,1725,1725,1725,0
20231024,172000,224948371,1725,1725,1725,1725,0
20231024,171900,224948371,1725,1725,1725,1725,0
20231024,171800,224948371,1725,1725,1725,1725,0
20231024,171700,224948371,1725,1725,1725,1725,0
20231024,171600,224948371,1725,1725,1725,1725,0
20231024,171500,224948371,1725,1725,1725,1725,0
20231024,171400,224948371,1725,1725,1725,1725,0
20231024,171300,224948371,1725,1725,1725,1725,0
20231024,171200,224948371,1725,1725,1725,1725,0
20231024,171100,224948371,1725,1725,1725,1725,0
20231024,171000,224948371,1725,1725,1725,1725,0
20231024,170900,224948371,1725,1725,1725,1725,0
20231024,170800,224948371,1725,1725,1725,1725,0
20231024,170700,224948371,1725,1725,1725,1725,0
20231024,170600,224948371,1725,1725,1725,1725,0
20231024,170500,224948371,1725,1725,1725,1725,0
20231024,170400,224948371,1725,1725,1725,1725,0
20231024,170300,224948371,1725,1725,1725,1725,0
20231024,170200,224948371,1725,1725,1725,1725,0
20231024,170100,224948371,1725,1725,1725,1725,0
20231024,170000,224948371,1725,1725,1725,1725,0
20231024,165900,224948371,1725,1725,1725,1725,0
20231024,165800,224948371,1725,1725,1725,1725,0
20231024,165700,224948371,1725,1725,1725,1725,2832
20231024,165600,224948371,1725,1725,1725,1725,0
20231024,165500,224948371,1725,1725,1725,1725,0
20231024,165400,224948371,1725,1725,1725,1725,0
20231024,165300,224948371,1725,1725,1725,1725,0
20231024,165200,224948371,1725,1725,1725,1725,0
20231024,165100,224948371,1725,1725,1725,1725,0
20231024,165000,224948371,1725,1725,1725,1725,0
20231024,164900,224948371,1725,1725,1725,1725,0
20231024,164800,224948371,1725,1725,1725,1725,0
20231024,164700,224948371,1725,1725,1725,1725,0
20231024,164600,224948371,1725,1725,1725,1725,0
20231024,164500,224948371,1725,1725,1725,1725,0
20231024,164400,224948371,1725,1725,1725,1725,0
20231024,164300,224948371,1725,1725,1725,1725,0
20231024,164200,224948371,1725,1725,1725,1725,0
20231024,164100,224948371,1725,1725,1725,1725,0
20231024,164000,224948371,1725,1725,1725,1725,0
20231024,163900,224948371,1725,1725,1725,1725,0
20231024,163800,224948371,1725,1725,1725,1725,0
20231024,163700,224948371,1725,1725,1725,1725,0
20231024,163600,224948371,1725,1725,1725,1725,0
20231024,163500,224948371,1725,1725,1725,1725,0
20231024,163400,224948371,1725,1725,1725,1725,0
20231024,163300,224948371,1725,1725,1725,1725,0
20231024,163200,224948371,1725,1725,1725,1725,0
20231024,163100,224948371,1725,1725,1725,1725,0
20231024,163000,224948371,1725,1725,1725,1725,0
20231024,162900,224948371,1725,1725,1725,1725,0
20231024,162800,224948371,1725,1725,1725,1725,0
20231024,162700,224948371,1725,1725,1725,1725,2832
20231024,162600,224948371,1725,1725,1725,1725,0
20231024,162500,224948371,1725,1725,1725,1725,0
20231024,162400,224948371,1725,1725,1725,1725,0
20231024,162300,224948371,1725,1725,1725,1725,0
20231024,162200,224948371,1725,1725,1725,1725,0
20231024,162100,224948371,1725,1725,1725,1725,0
20231024,162000,224948371,1725,1725,1725,1725,0
20231024,161900,224948371,1725,1725,1725,1725,0
20231024,161800,224948371,1725,1725,1725,1725,0
20231024,161700,224948371,1725,1725,1725,1725,0
20231024,161600,224948371,1725,1725,1725,1725,0
20231024,161500,224948371,1725,1725,1725,1725,0
20231024,161400,224948371,1725,1725,1725,1725,0
20231024,161300,224948371,1725,1725,1725,1725,0
20231024,161200,224948371,1725,1725,1725,1725,0
20231024,161100,224948371,1725,1725,1725,1725,0
20231024,161000,224948371,1725,1725,1725,1725,0
20231024,160900,224948371,1725,1725,1725,1725,0
20231024,160800,224948371,1725,1725,1725,1725,0
20231024,160700,224948371,1725,1725,1725,1725,0
20231024,160600,224948371,1725,1725,1725,1725,0
20231024,160500,224948371,1725,1725,1725,1725,0
20231024,160400,224948371,1725,1725,1725,1725,0
20231024,160300,224948371,1725,1725,1725,1725,0
20231024,160200,224948371,1725,1725,1725,1725,0
20231024,160100,224948371,1725,1725,1725,1725,0
20231024,160000,224948371,1725,1725,1725,1725,0
20231024,155900,224948371,1725,1725,1725,1725,0
20231024,155800,224948371,1725,1725,1725,1725,0
20231024,155700,224948371,1725,1725,1725,1725,2832
20231024,155600,224948371,1725,1725,1725,1725,0
20231024,155500,224948371,1725,1725,1725,1725,0
20231024,155400,224948371,1725,1725,1725,1725,0
20231024,155300,224948371,1725,1725,1725,1725,0
20231024,155200,224948371,1725,1725,1725,1725,0
20231024,155100,224948371,1725,1725,1725,1725,0
20231024,155000,224948371,1725,1725,1725,1725,0
20231024,154900,224948371,1725,1725,1725,1725,0
20231024,154800,224948371,1725,1725,1725,1725,0
20231024,154700,224948371,1725,1725,1725,1725,0
20231024,154600,224948371,1725,1725,1725,1725,0
20231024,154500,224948371,1725,1725,1725,1725,0
20231024,154400,224948371,1725,1725,1725,1725,0
20231024,154300,224948371,1725,1725,1725,1725,0
20231024,154200,224948371,1725,1725,1725,1725,0
20231024,154100,224948371,1725,1725,1725,1725,0
20231024,154000,224948371,1725,1725,1725,1725,0
20231024,153900,224948371,1725,1725,1725,1725,0
20231024,153800,224948371,1725,1725,1725,1725,0
20231024,153700,224948371,1725,1725,1725,1725,0
20231024,153600,224948371,1725,1725,1725,1725,0
20231024,153500,224948371,1725,1725,1725,1725,0
20231024,153400,224948371,1725,1725,1725,1725,0
20231024,153300,224948371,1725,1725,1725,1725,0
20231024,153200,224948371,1725,1725,1725,1725,0
20231024,153100,224948371,1725,1725,1725,1725,0
20231024,153000,224948371,1725,1725,1725,1725,2832
20231024,152900,220063171,1739,1739,1739,1739,0
20231024,152800,220063171,1739,1739,1739,1739,0
20231024,152700,220063171,1739,1739,1739,1739,0
20231024,152600,220063171,1739,1739,1739,1739,0
20231024,152500,220063171,1739,1739,1739,1739,0
20231024,152400,220063171,1739,1739,1739,1739,0
20231024,152300,220063171,1739,1739,1739,1739,0
20231024,152200,220063171,1739,1739,1739,1739,0
20231024,152100,220063171,1739,1739,1739,1739,0
20231024,152000,220063171,1739,1739,1739,1739,0
20231024,151900,220063171,1739,1739,1739,1739,2
20231024,151800,220059693,1739,1739,1739,1739,500
20231024,151700,219190193,1739,1730,1739,1730,142
20231024,151600,218944524,1739,1739,1739,1739,5
20231024,151500,218935829,1740,1740,1740,1740,0
20231024,151400,218935829,1740,1740,1740,1740,0
20231024,151300,218935829,1740,1740,1740,1740,0
20231024,151200,218935829,1740,1740,1740,1740,18
20231024,151100,218904509,1740,1740,1740,1740,0
20231024,151000,218904509,1740,1740,1740,1740,1
20231024,150900,218902769,1740,1740,1740,1740,2000
20231024,150800,215422769,1740,1740,1740,1740,0
20231024,150700,215422769,1740,1740,1740,1740,0
20231024,150600,215422769,1740,1740,1740,1740,0
20231024,150500,215422769,1740,1740,1740,1740,10
20231024,150400,215405369,1741,1741,1741,1741,0
20231024,150300,215405369,1741,1741,1741,1741,0
20231024,150200,215405369,1741,1741,1741,1741,0
20231024,150100,215405369,1741,1741,1741,1741,0
20231024,150000,215405369,1741,1741,1741,1741,0
20231024,145900,215405369,1741,1741,1741,1741,0
20231024,145800,215405369,1741,1741,1741,1741,0
20231024,145700,215405369,1741,1738,1741,1738,1000
20231024,145600,213664648,1741,1741,1741,1741,0
20231024,145500,213664648,1741,1741,1741,1741,0
20231024,145400,213664648,1741,1741,1741,1741,0
20231024,145300,213664648,1741,1741,1741,1741,0
20231024,145200,213664648,1741,1739,1741,1739,3
20231024,145100,213659428,1739,1728,1739,1728,2
20231024,145000,213655961,1740,1740,1740,1740,0
20231024,144900,213655961,1740,1740,1740,1740,0
20231024,144800,213655961,1740,1729,1740,1728,885
20231024,144700,212126636,1742,1742,1742,1742,0
20231024,144600,212126636,1742,1742,1742,1742,0
20231024,144500,212126636,1742,1742,1742,1742,107
20231024,144400,211940242,1742,1742,1742,1742,0
20231024,144300,211940242,1742,1742,1742,1742,0
20231024,144200,211940242,1742,1742,1742,1742,0
20231024,144100,211940242,1742,1742,1742,1742,1
20231024,144000,211938500,1740,1740,1740,1740,3
20231024,143900,211933280,1740,1730,1740,1727,3001
20231024,143800,206750240,1743,1743,1743,1743,0
20231024,143700,206750240,1743,1743,1743,1743,0
20231024,143600,206750240,1743,1743,1743,1743,0
20231024,143500,206750240,1743,1743,1743,1743,1
20231024,143400,206748497,1743,1743,1743,1743,0
20231024,143300,206748497,1743,1743,1743,1743,0
20231024,143200,206748497,1743,1743,1743,1743,0
20231024,143100,206748497,1743,1732,1743,1730,4001
20231024,143000,199825278,1745,1743,1745,1730,3006
20231024,142900,194608113,1747,1747,1747,1747,0
20231024,142800,194608113,1747,1747,1747,1747,0
20231024,142700,194608113,1747,1747,1747,1745,562
20231024,142600,193627299,1747,1747,1747,1740,76
20231024,142500,193495017,1740,1746,1747,1740,5
20231024,142400,193486304,1746,1746,1747,1732,2503
20231024,142300,189135739,1746,1731,1747,1731,6267
20231024,142200,178258595,1730,1729,1730,1729,801
20231024,142100,176872866,1728,1727,1728,1727,4758
20231024,142000,168655300,1727,1727,1727,1727,0
20231024,141900,168655300,1727,1725,1727,1725,25
20231024,141800,168612131,1727,1727,1727,1727,0
20231024,141700,168612131,1727,1726,1727,1726,100
20231024,141600,168439506,1726,1726,1726,1726,0
20231024,141500,168439506,1726,1726,1726,1726,0
20231024,141400,168439506,1726,1726,1726,1726,0
20231024,141300,168439506,1726,1726,1726,1726,0
20231024,141200,168439506,1726,1726,1726,1726,0
20231024,141100,168439506,1726,1726,1726,1726,2
20231024,141000,168436054,1726,1726,1726,1726,0
20231024,140900,168436054,1726,1726,1726,1726,0
20231024,140800,168436054,1726,1720,1726,1720,344
20231024,140700,167844330,1720,1720,1720,1720,0
20231024,140600,167844330,1720,1720,1720,1720,0
20231024,140500,167844330,1720,1720,1720,1720,1
20231024,140400,167842610,1720,1720,1720,1720,0
20231024,140300,167842610,1720,1720,1720,1720,0
20231024,140200,167842610,1720,1720,1720,1720,1
20231024,140100,167840890,1720,1720,1720,1720,1
20231024,140000,167839170,1718,1717,1720,1717,2446
20231024,135900,163637681,1717,1717,1717,1717,0
20231024,135800,163637681,1717,1717,1717,1717,36
20231024,135700,163575869,1717,1716,1717,1716,66
20231024,135600,163462611,1716,1716,1716,1716,0
20231024,135500,163462611,1716,1716,1716,1716,0
20231024,135400,163462611,1716,1716,1716,1716,0
20231024,135300,163462611,1716,1716,1716,1716,10
20231024,135200,163445451,1716,1716,1716,1716,0
20231024,135100,163445451,1716,1716,1716,1716,225
20231024,135000,163059351,1716,1716,1716,1716,0
20231024,134900,163059351,1716,1716,1716,1716,0
20231024,134800,163059351,1716,1710,1716,1710,352
20231024,134700,162455686,1715,1715,1715,1715,0
20231024,134600,162455686,1715,1715,1715,1710,160
20231024,134500,162182021,1715,1715,1715,1715,0
20231024,134400,162182021,1715,1715,1715,1715,0
20231024,134300,162182021,1715,1711,1715,1711,3
20231024,134200,162176884,1715,1713,1715,1713,580
20231024,134100,161183292,1713,1713,1713,1713,0
20231024,134000,161183292,1713,1713,1713,1713,0
20231024,133900,161183292,1713,1703,1713,1703,2
20231024,133800,161179876,1714,1705,1714,1705,2
20231024,133700,161176457,1718,1718,1718,1718,0
20231024,133600,161176457,1718,1718,1718,1718,0
20231024,133500,161176457,1718,1718,1718,1718,0
20231024,133400,161176457,1718,1718,1718,1718,0
20231024,133300,161176457,1718,1718,1718,1718,0
20231024,133200,161176457,1718,1718,1718,1718,0
20231024,133100,161176457,1718,1718,1718,1718,0
20231024,133000,161176457,1718,1718,1718,1718,0
20231024,132900,161176457,1718,1718,1718,1718,0
20231024,132800,161176457,1718,1718,1718,1718,0
20231024,132700,161176457,1718,1718,1718,1718,0
20231024,132600,161176457,1718,1718,1718,1718,0
20231024,132500,161176457,1718,1718,1718,1718,1
20231024,132400,161174739,1703,1706,1720,1703,1201
20231024,132300,159128788,1720,1707,1720,1707,8583
20231024,132200,144453921,1707,1707,1707,1707,0
20231024,132100,144453921,1707,1707,1707,1707,0
20231024,132000,144453921,1707,1705,1707,1705,3
20231024,131900,144448804,1708,1708,1708,1708,0
20231024,131800,144448804,1708,1703,1708,1703,2051
20231024,131700,140952985,1702,1698,1702,1698,992
20231024,131600,139265174,1701,1701,1701,1701,0
20231024,131500,139265174,1701,1701,1701,1701,0
20231024,131400,139265174,1701,1701,1701,1701,0
20231024,131300,139265174,1701,1701,1701,1701,0
20231024,131200,139265174,1701,1701,1701,1701,0
20231024,131100,139265174,1701,1699,1701,1699,116
20231024,131000,139068088,1701,1701,1701,1701,0
20231024,130900,139068088,1701,1700,1701,1699,97
20231024,130800,138903282,1701,1701,1701,1699,160
20231024,130700,138631434,1700,1700,1700,1700,5
20231024,130600,138622934,1701,1701,1701,1701,0
20231024,130500,138622934,1701,1699,1701,1699,694
20231024,130400,137443381,1699,1699,1699,1699,0
20231024,130300,137443381,1699,1699,1699,1699,0
20231024,130200,137443381,1699,1699,1699,1699,0
20231024,130100,137443381,1699,1699,1699,1699,10
20231024,130000,137426391,1699,1699,1699,1699,0
20231024,125900,137426391,1699,1699,1699,1699,0
20231024,125800,137426391,1699,1699,1699,1699,0
20231024,125700,137426391,1699,1699,1699,1699,0
20231024,125600,137426391,1699,1699,1699,1699,0
20231024,125500,137426391,1699,1699,1699,1699,0
20231024,125400,137426391,1699,1695,1699,1691,80
20231024,125300,137291083,1696,1697,1697,1696,260
20231024,125200,136849967,1698,1698,1698,1698,22
20231024,125100,136812611,1699,1699,1699,1699,4
20231024,125000,136805815,1699,1699,1699,1699,0
20231024,124900,136805815,1699,1699,1699,1699,80
20231024,124800,136669895,1699,1699,1699,1699,0
20231024,124700,136669895,1699,1699,1699,1699,0
20231024,124600,136669895,1699,1699,1699,1699,0
20231024,124500,136669895,1699,1699,1699,1699,10
20231024,124400,136652905,1699,1699,1699,1699,800
20231024,124300,135293705,1699,1698,1699,1698,2
20231024,124200,135290308,1699,1697,1699,1697,44
20231024,124100,135215638,1699,1699,1699,1699,0
20231024,124000,135215638,1699,1699,1699,1699,0
20231024,123900,135215638,1699,1699,1699,1699,0
20231024,123800,135215638,1699,1699,1699,1699,1
20231024,123700,135213939,1699,1699,1699,1699,1
20231024,123600,135212240,1700,1700,1700,1700,10
20231024,123500,135195240,1700,1700,1700,1700,0
20231024,123400,135195240,1700,1700,1700,1700,0
20231024,123300,135195240,1700,1700,1700,1700,0
20231024,123200,135195240,1700,1700,1700,1700,20
20231024,123100,135161240,1700,1700,1700,1700,0
20231024,123000,135161240,1700,1700,1700,1700,0
20231024,122900,135161240,1700,1700,1700,1700,0
20231024,122800,135161240,1700,1699,1700,1697,8
20231024,122700,135147656,1700,1700,1700,1700,0
20231024,122600,135147656,1700,1700,1700,1700,0
20231024,122500,135147656,1700,1700,1700,1700,0
20231024,122400,135147656,1700,1699,1700,1699,2
20231024,122300,135144257,1700,1700,1700,1700,0
20231024,122200,135144257,1700,1700,1700,1700,0
20231024,122100,135144257,1700,1700,1700,1700,0
20231024,122000,135144257,1700,1700,1700,1700,0
20231024,121900,135144257,1700,1699,1700,1695,52
20231024,121800,135055892,1700,1700,1700,1700,0
20231024,121700,135055892,1700,1699,1700,1699,11
20231024,121600,135037202,1699,1699,1700,1699,32
20231024,121500,134982832,1699,1698,1699,1698,500
20231024,121400,134133352,1699,1698,1699,1698,2
20231024,121300,134129955,1699,1699,1699,1699,0
20231024,121200,134129955,1699,1699,1699,1699,0
20231024,121100,134129955,1699,1699,1699,1699,0
20231024,121000,134129955,1699,1699,1699,1699,0
20231024,120900,134129955,1699,1699,1699,1699,0
20231024,120800,134129955,1699,1692,1699,1692,201
20231024,120700,133789856,1699,1699,1699,1699,0
20231024,120600,133789856,1699,1699,1699,1699,0
20231024,120500,133789856,1699,1699,1699,1699,29
20231024,120400,133740585,1699,1699,1699,1699,0
20231024,120300,133740585,1699,1699,1699,1699,0
20231024,120200,133740585,1699,1699,1699,1699,0
20231024,120100,133740585,1699,1699,1699,1699,0
20231024,120000,133740585,1699,1696,1699,1695,8
20231024,115900,133727014,1700,1700,1700,1700,0
20231024,115800,133727014,1700,1700,1700,1700,0
20231024,115700,133727014,1700,1699,1700,1699,37
20231024,115600,133664149,1699,1699,1699,1699,100
20231024,115500,133494249,1699,1698,1699,1698,6
20231024,115400,133484060,1699,1699,1699,1699,0
20231024,115300,133484060,1699,1699,1699,1699,0
20231024,115200,133484060,1699,1699,1699,1699,0
20231024,115100,133484060,1699,1699,1699,1699,0
20231024,115000,133484060,1699,1699,1699,1699,0
20231024,114900,133484060,1699,1699,1699,1699,0
20231024,114800,133484060,1699,1688,1699,1686,476
20231024,114700,132681176,1700,1689,1700,1689,392
20231024,114600,132019077,1700,1700,1700,1700,0
20231024,114500,132019077,1700,1700,1700,1700,0
20231024,114400,132019077,1700,1700,1700,1700,50
20231024,114300,131934077,1700,1700,1700,1700,0
20231024,114200,131934077,1700,1700,1700,1700,5
20231024,114100,131925577,1702,1702,1702,1702,0
20231024,114000,131925577,1702,1702,1702,1702,0
20231024,113900,131925577,1702,1702,1702,1702,0
20231024,113800,131925577,1702,1702,1702,1702,0
20231024,113700,131925577,1702,1702,1702,1702,1
20231024,113600,131923875,1700,1700,1700,1700,21
20231024,113500,131888175,1702,1702,1702,1702,0
20231024,113400,131888175,1702,1702,1702,1702,0
20231024,113300,131888175,1702,1702,1702,1702,1
20231024,113200,131886473,1701,1701,1701,1701,0
20231024,113100,131886473,1701,1702,1702,1701,2
20231024,113000,131883070,1703,1700,1703,1700,4
20231024,112900,131876264,1695,1695,1695,1695,0
20231024,112800,131876264,1695,1694,1695,1694,631
20231024,112700,130806805,1695,1695,1695,1695,0
20231024,112600,130806805,1695,1695,1695,1695,0
20231024,112500,130806805,1695,1695,1695,1695,0
20231024,112400,130806805,1695,1695,1695,1695,0
20231024,112300,130806805,1695,1695,1695,1695,0
20231024,112200,130806805,1695,1687,1695,1687,23226
20231024,112100,91572554,1688,1687,1688,1687,194
20231024,112000,91245106,1688,1688,1688,1688,0
20231024,111900,91245106,1688,1688,1688,1688,0
20231024,111800,91245106,1688,1687,1688,1687,1750
20231024,111700,88292855,1687,1687,1687,1687,0
20231024,111600,88292855,1687,1687,1687,1687,1
20231024,111500,88291168,1682,1682,1682,1682,1
20231024,111400,88289486,1687,1687,1687,1687,0
20231024,111300,88289486,1687,1687,1687,1687,1
20231024,111200,88287799,1686,1686,1686,1686,0
20231024,111100,88287799,1686,1680,1686,1680,102
20231024,111000,88116433,1687,1687,1687,1687,0
20231024,110900,88116433,1687,1687,1687,1687,0
20231024,110800,88116433,1687,1687,1687,1687,0
20231024,110700,88116433,1687,1687,1687,1687,0
20231024,110600,88116433,1687,1687,1687,1687,0
20231024,110500,88116433,1687,1687,1687,1687,0
20231024,110400,88116433,1687,1687,1687,1687,0
20231024,110300,88116433,1687,1687,1687,1687,500
20231024,110200,87272933,1677,1677,1677,1677,0
20231024,110100,87272933,1677,1677,1677,1677,15
20231024,110000,87247778,1676,1676,1676,1676,1
20231024,105900,87246102,1688,1687,1688,1687,2100
20231024,105800,83702398,1687,1687,1687,1687,0
20231024,105700,83702398,1687,1687,1687,1687,0
20231024,105600,83702398,1687,1687,1687,1687,0
20231024,105500,83702398,1687,1687,1687,1687,0
20231024,105400,83702398,1687,1687,1687,1687,1
20231024,105300,83700711,1677,1687,1687,1677,886
20231024,105200,82214879,1677,1687,1687,1677,1011
20231024,105100,80519201,1677,1677,1677,1677,0
20231024,105000,80519201,1677,1680,1680,1677,169
20231024,104900,80235728,1689,1689,1689,1689,0
20231024,104800,80235728,1689,1689,1689,1689,0
20231024,104700,80235728,1689,1689,1689,1689,0
20231024,104600,80235728,1689,1689,1689,1689,0
20231024,104500,80235728,1689,1689,1689,1689,0
20231024,104400,80235728,1689,1689,1689,1677,1071
20231024,104300,78438929,1689,1689,1689,1689,0
20231024,104200,78438929,1689,1689,1689,1689,0
20231024,104100,78438929,1689,1685,1689,1685,6
20231024,104000,78428805,1677,1676,1677,1676,118
20231024,103900,78230939,1676,1677,1677,1676,102
20231024,103800,78059985,1677,1677,1677,1676,501
20231024,103700,77220009,1677,1677,1677,1677,100
20231024,103600,77052309,1689,1690,1690,1677,386
20231024,103500,76404269,1690,1678,1690,1678,98
20231024,103400,76239813,1690,1678,1690,1677,426
20231024,103300,75525298,1691,1678,1691,1678,419
20231024,103200,74819284,1685,1680,1685,1677,111
20231024,103100,74633123,1683,1683,1683,1683,17
20231024,103000,74604512,1685,1685,1685,1685,1
20231024,102900,74602827,1685,1685,1685,1685,1
20231024,102800,74601142,1676,1677,1677,1676,104
20231024,102700,74426738,1685,1685,1685,1685,0
20231024,102600,74426738,1685,1685,1685,1685,100
20231024,102500,74258238,1685,1685,1685,1685,5
20231024,102400,74249813,1685,1681,1685,1677,1692
20231024,102300,71410480,1685,1692,1692,1681,3570
20231024,102200,65387978,1693,1693,1693,1693,159
20231024,102100,65118791,1693,1693,1693,1693,280
20231024,102000,64644751,1693,1695,1695,1693,399
20231024,101900,63969012,1695,1695,1695,1695,178
20231024,101800,63667302,1697,1697,1697,1697,1
20231024,101700,63665605,1694,1694,1694,1694,0
20231024,101600,63665605,1694,1694,1694,1694,16
20231024,101500,63638501,1694,1697,1697,1694,671
20231024,101400,62501527,1697,1697,1697,1694,462
20231024,101300,61718709,1696,1698,1698,1696,211
20231024,101200,61360668,1698,1698,1698,1698,112
20231024,101100,61170492,1708,1708,1708,1708,0
20231024,101000,61170492,1708,1699,1708,1699,7
20231024,100900,61158590,1699,1698,1699,1698,2
20231024,100800,61155193,1699,1700,1700,1698,116
20231024,100700,60958110,1708,1708,1708,1708,5
20231024,100600,60949570,1708,1708,1708,1708,0
20231024,100500,60949570,1708,1708,1708,1708,0
20231024,100400,60949570,1708,1708,1708,1708,0
20231024,100300,60949570,1708,1708,1708,1708,0
20231024,100200,60949570,1708,1708,1708,1708,0
20231024,100100,60949570,1708,1708,1708,1708,1
20231024,100000,60947862,1700,1699,1700,1699,115
20231024,095900,60752472,1700,1708,1708,1700,234
20231024,095800,60354664,1700,1702,1702,1700,77
20231024,095700,60223682,1708,1708,1708,1708,0
20231024,095600,60223682,1708,1708,1708,1708,0
20231024,095500,60223682,1708,1708,1708,1708,0
20231024,095400,60223682,1708,1708,1708,1708,0
20231024,095300,60223682,1708,1708,1708,1708,42
20231024,095200,60151946,1708,1708,1708,1708,113
20231024,095100,59958942,1708,1708,1708,1708,0
20231024,095000,59958942,1708,1708,1708,1708,1
20231024,094900,59957234,1700,1700,1700,1700,0
20231024,094800,59957234,1700,1700,1700,1700,538
20231024,094700,59042634,1705,1705,1705,1700,370
20231024,094600,58413614,1708,1708,1708,1708,0
20231024,094500,58413614,1708,1708,1708,1708,0
20231024,094400,58413614,1708,1708,1708,1708,0
20231024,094300,58413614,1708,1708,1708,1708,0
20231024,094200,58413614,1708,1702,1708,1702,701
20231024,094100,57220506,1709,1705,1709,1703,1031
20231024,094000,55462677,1709,1709,1709,1709,2
20231024,093900,55459259,1713,1706,1714,1706,692
20231024,093800,54278692,1714,1715,1715,1706,15
20231024,093700,54253059,1715,1717,1717,1710,2392
20231024,093600,50159939,1720,1720,1720,1720,0
20231024,093500,50159939,1720,1720,1720,1720,1
20231024,093400,50158219,1720,1720,1720,1720,2
20231024,093300,50154779,1730,1730,1730,1730,1
20231024,093200,50153049,1731,1731,1731,1731,1
20231024,093100,50151318,1731,1731,1731,1731,0
20231024,093000,50151318,1731,1731,1731,1731,0
20231024,092900,50151318,1731,1731,1731,1731,0
20231024,092800,50151318,1731,1731,1731,1731,10
20231024,092700,50134008,1732,1732,1732,1732,0
20231024,092600,50134008,1732,1732,1732,1732,0
20231024,092500,50134008,1732,1732,1732,1732,30
20231024,092400,50082048,1734,1734,1734,1734,0
20231024,092300,50082048,1734,1734,1734,1734,0
20231024,092200,50082048,1734,1734,1734,1734,0
20231024,092100,50082048,1734,1734,1734,1734,0
20231024,092000,50082048,1734,1734,1734,1734,0
20231024,091900,50082048,1734,1734,1734,1734,0
20231024,091800,50082048,1734,1734,1734,1734,0
20231024,091700,50082048,1734,1734,1734,1734,0
20231024,091600,50082048,1734,1734,1734,1734,0
20231024,091500,50082048,1734,1734,1735,1711,206
20231024,091400,49728318,1734,1730,1735,1722,73
20231024,091300,49601799,1734,1714,1734,1714,15318
20231024,091200,23307365,1714,1714,1714,1714,1
20231024,091100,23305651,1700,1710,1714,1700,2867
20231024,091000,18414112,1710,1710,1710,1710,1169
20231024,090900,16415122,1710,1710,1710,1710,0
20231024,090800,16415122,1710,1710,1710,1710,0
20231024,090700,16415122,1710,1710,1710,1710,0
20231024,090600,16415122,1710,1710,1710,1701,1491
20231024,090500,13871812,1710,1710,1714,1710,4449
20231024,090400,6263898,1714,1714,1714,1714,1
20231024,090300,6262184,1710,1710,1710,1710,80
20231024,090200,6125384,1715,1716,1716,1715,71
20231024,090100,6003569,1716,1715,1716,1715,17
20231024,090000,5974404,1709,1701,1709,1701,3452