KissMeData/082660/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193700,10366326279,591,591,591,591,59726
20231024,193600,10366326279,591,591,591,591,0
20231024,193500,10366326279,591,591,591,591,0
20231024,193400,10366326279,591,591,591,591,0
20231024,193300,10366326279,591,591,591,591,0
20231024,193200,10366326279,591,591,591,591,0
20231024,193100,10366326279,591,591,591,591,0
20231024,193000,10366326279,591,591,591,591,0
20231024,192900,10366326279,591,591,591,591,0
20231024,192800,10366326279,591,591,591,591,0
20231024,192700,10366326279,591,591,591,591,0
20231024,192600,10366326279,591,591,591,591,0
20231024,192500,10366326279,591,591,591,591,0
20231024,192400,10366326279,591,591,591,591,0
20231024,192300,10366326279,591,591,591,591,0
20231024,192200,10366326279,591,591,591,591,0
20231024,192100,10366326279,591,591,591,591,0
20231024,192000,10366326279,591,591,591,591,0
20231024,191900,10366326279,591,591,591,591,0
20231024,191800,10366326279,591,591,591,591,0
20231024,191700,10366326279,591,591,591,591,0
20231024,191600,10366326279,591,591,591,591,0
20231024,191500,10366326279,591,591,591,591,0
20231024,191400,10366326279,591,591,591,591,0
20231024,191300,10366326279,591,591,591,591,0
20231024,191200,10366326279,591,591,591,591,0
20231024,191100,10366326279,591,591,591,591,0
20231024,191000,10366326279,591,591,591,591,0
20231024,190900,10366326279,591,591,591,591,0
20231024,190800,10366326279,591,591,591,591,0
20231024,190700,10366326279,591,591,591,591,59726
20231024,190600,10366326279,591,591,591,591,0
20231024,190500,10366326279,591,591,591,591,0
20231024,190400,10366326279,591,591,591,591,0
20231024,190300,10366326279,591,591,591,591,0
20231024,190200,10366326279,591,591,591,591,0
20231024,190100,10366326279,591,591,591,591,0
20231024,190000,10366326279,591,591,591,591,0
20231024,185900,10366326279,591,591,591,591,0
20231024,185800,10366326279,591,591,591,591,0
20231024,185700,10366326279,591,591,591,591,0
20231024,185600,10366326279,591,591,591,591,0
20231024,185500,10366326279,591,591,591,591,0
20231024,185400,10366326279,591,591,591,591,0
20231024,185300,10366326279,591,591,591,591,0
20231024,185200,10366326279,591,591,591,591,0
20231024,185100,10366326279,591,591,591,591,0
20231024,185000,10366326279,591,591,591,591,0
20231024,184900,10366326279,591,591,591,591,0
20231024,184800,10366326279,591,591,591,591,0
20231024,184700,10366326279,591,591,591,591,0
20231024,184600,10366326279,591,591,591,591,0
20231024,184500,10366326279,591,591,591,591,0
20231024,184400,10366326279,591,591,591,591,0
20231024,184300,10366326279,591,591,591,591,0
20231024,184200,10366326279,591,591,591,591,0
20231024,184100,10366326279,591,591,591,591,0
20231024,184000,10366326279,591,591,591,591,0
20231024,183900,10366326279,591,591,591,591,0
20231024,183800,10366326279,591,591,591,591,0
20231024,183700,10366326279,591,591,591,591,59726
20231024,183600,10366326279,591,591,591,591,0
20231024,183500,10366326279,591,591,591,591,0
20231024,183400,10366326279,591,591,591,591,0
20231024,183300,10366326279,591,591,591,591,0
20231024,183200,10366326279,591,591,591,591,0
20231024,183100,10366326279,591,591,591,591,0
20231024,183000,10366326279,591,591,591,591,0
20231024,182900,10366326279,591,591,591,591,0
20231024,182800,10366326279,591,591,591,591,0
20231024,182700,10366326279,591,591,591,591,0
20231024,182600,10366326279,591,591,591,591,0
20231024,182500,10366326279,591,591,591,591,0
20231024,182400,10366326279,591,591,591,591,0
20231024,182300,10366326279,591,591,591,591,0
20231024,182200,10366326279,591,591,591,591,0
20231024,182100,10366326279,591,591,591,591,0
20231024,182000,10366326279,591,591,591,591,0
20231024,181900,10366326279,591,591,591,591,0
20231024,181800,10366326279,591,591,591,591,0
20231024,181700,10366326279,591,591,591,591,0
20231024,181600,10366326279,591,591,591,591,0
20231024,181500,10366326279,591,591,591,591,0
20231024,181400,10366326279,591,591,591,591,0
20231024,181300,10366326279,591,591,591,591,0
20231024,181200,10366326279,591,591,591,591,0
20231024,181100,10366326279,591,591,591,591,0
20231024,181000,10366326279,591,591,591,591,0
20231024,180900,10366326279,591,591,591,591,0
20231024,180800,10366326279,591,591,591,591,0
20231024,180700,10366326279,591,591,591,591,59726
20231024,180600,10366326279,591,591,591,591,0
20231024,180500,10366326279,591,591,591,591,0
20231024,180400,10366326279,591,591,591,591,0
20231024,180300,10366326279,591,591,591,591,0
20231024,180200,10366326279,591,591,591,591,0
20231024,180100,10366326279,591,591,591,591,0
20231024,180000,10366326279,591,591,591,591,0
20231024,175900,10366326279,591,591,591,591,0
20231024,175800,10366326279,591,591,591,591,0
20231024,175700,10366326279,591,591,591,591,0
20231024,175600,10366326279,591,591,591,591,0
20231024,175500,10366326279,591,591,591,591,0
20231024,175400,10366326279,591,591,591,591,0
20231024,175300,10366326279,591,591,591,591,0
20231024,175200,10366326279,591,591,591,591,0
20231024,175100,10366326279,591,591,591,591,0
20231024,175000,10366326279,591,591,591,591,0
20231024,174900,10366326279,591,591,591,591,0
20231024,174800,10366326279,591,591,591,591,0
20231024,174700,10366326279,591,591,591,591,0
20231024,174600,10366326279,591,591,591,591,0
20231024,174500,10366326279,591,591,591,591,0
20231024,174400,10366326279,591,591,591,591,0
20231024,174300,10366326279,591,591,591,591,0
20231024,174200,10366326279,591,591,591,591,0
20231024,174100,10366326279,591,591,591,591,0
20231024,174000,10366326279,591,591,591,591,0
20231024,173900,10366326279,591,591,591,591,0
20231024,173800,10366326279,591,591,591,591,0
20231024,173700,10366326279,591,591,591,591,59726
20231024,173600,10366326279,591,591,591,591,0
20231024,173500,10366326279,591,591,591,591,0
20231024,173400,10366326279,591,591,591,591,0
20231024,173300,10366326279,591,591,591,591,0
20231024,173200,10366326279,591,591,591,591,0
20231024,173100,10366326279,591,591,591,591,0
20231024,173000,10366326279,591,591,591,591,0
20231024,172900,10366326279,591,591,591,591,0
20231024,172800,10366326279,591,591,591,591,0
20231024,172700,10366326279,591,591,591,591,0
20231024,172600,10366326279,591,591,591,591,0
20231024,172500,10366326279,591,591,591,591,0
20231024,172400,10366326279,591,591,591,591,0
20231024,172300,10366326279,591,591,591,591,0
20231024,172200,10366326279,591,591,591,591,0
20231024,172100,10366326279,591,591,591,591,0
20231024,172000,10366326279,591,591,591,591,0
20231024,171900,10366326279,591,591,591,591,0
20231024,171800,10366326279,591,591,591,591,0
20231024,171700,10366326279,591,591,591,591,0
20231024,171600,10366326279,591,591,591,591,0
20231024,171500,10366326279,591,591,591,591,0
20231024,171400,10366326279,591,591,591,591,0
20231024,171300,10366326279,591,591,591,591,0
20231024,171200,10366326279,591,591,591,591,0
20231024,171100,10366326279,591,591,591,591,0
20231024,171000,10366326279,591,591,591,591,0
20231024,170900,10366326279,591,591,591,591,0
20231024,170800,10366326279,591,591,591,591,0
20231024,170700,10366326279,591,591,591,591,59726
20231024,170600,10366326279,591,591,591,591,0
20231024,170500,10366326279,591,591,591,591,0
20231024,170400,10366326279,591,591,591,591,0
20231024,170300,10366326279,591,591,591,591,0
20231024,170200,10366326279,591,591,591,591,0
20231024,170100,10366326279,591,591,591,591,0
20231024,170000,10366326279,591,591,591,591,0
20231024,165900,10366326279,591,591,591,591,0
20231024,165800,10366326279,591,591,591,591,0
20231024,165700,10366326279,591,591,591,591,0
20231024,165600,10366326279,591,591,591,591,0
20231024,165500,10366326279,591,591,591,591,0
20231024,165400,10366326279,591,591,591,591,0
20231024,165300,10366326279,591,591,591,591,0
20231024,165200,10366326279,591,591,591,591,0
20231024,165100,10366326279,591,591,591,591,0
20231024,165000,10366326279,591,591,591,591,0
20231024,164900,10366326279,591,591,591,591,0
20231024,164800,10366326279,591,591,591,591,0
20231024,164700,10366326279,591,591,591,591,0
20231024,164600,10366326279,591,591,591,591,0
20231024,164500,10366326279,591,591,591,591,0
20231024,164400,10366326279,591,591,591,591,0
20231024,164300,10366326279,591,591,591,591,0
20231024,164200,10366326279,591,591,591,591,0
20231024,164100,10366326279,591,591,591,591,0
20231024,164000,10366326279,591,591,591,591,0
20231024,163900,10366326279,591,591,591,591,0
20231024,163800,10366326279,591,591,591,591,0
20231024,163700,10366326279,591,591,591,591,59726
20231024,163600,10366326279,591,591,591,591,0
20231024,163500,10366326279,591,591,591,591,0
20231024,163400,10366326279,591,591,591,591,0
20231024,163300,10366326279,591,591,591,591,0
20231024,163200,10366326279,591,591,591,591,0
20231024,163100,10366326279,591,591,591,591,0
20231024,163000,10366326279,591,591,591,591,0
20231024,162900,10366326279,591,591,591,591,0
20231024,162800,10366326279,591,591,591,591,0
20231024,162700,10366326279,591,591,591,591,0
20231024,162600,10366326279,591,591,591,591,0
20231024,162500,10366326279,591,591,591,591,0
20231024,162400,10366326279,591,591,591,591,0
20231024,162300,10366326279,591,591,591,591,0
20231024,162200,10366326279,591,591,591,591,0
20231024,162100,10366326279,591,591,591,591,0
20231024,162000,10366326279,591,591,591,591,0
20231024,161900,10366326279,591,591,591,591,0
20231024,161800,10366326279,591,591,591,591,0
20231024,161700,10366326279,591,591,591,591,0
20231024,161600,10366326279,591,591,591,591,0
20231024,161500,10366326279,591,591,591,591,0
20231024,161400,10366326279,591,591,591,591,0
20231024,161300,10366326279,591,591,591,591,0
20231024,161200,10366326279,591,591,591,591,0
20231024,161100,10366326279,591,591,591,591,0
20231024,161000,10366326279,591,591,591,591,0
20231024,160900,10366326279,591,591,591,591,0
20231024,160800,10366326279,591,591,591,591,0
20231024,160700,10366326279,591,591,591,591,59726
20231024,160600,10366326279,591,591,591,591,0
20231024,160500,10366326279,591,591,591,591,0
20231024,160400,10366326279,591,591,591,591,0
20231024,160300,10366326279,591,591,591,591,0
20231024,160200,10366326279,591,591,591,591,0
20231024,160100,10366326279,591,591,591,591,0
20231024,160000,10366326279,591,591,591,591,0
20231024,155900,10366326279,591,591,591,591,0
20231024,155800,10366326279,591,591,591,591,0
20231024,155700,10366326279,591,591,591,591,0
20231024,155600,10366326279,591,591,591,591,0
20231024,155500,10366326279,591,591,591,591,0
20231024,155400,10366326279,591,591,591,591,0
20231024,155300,10366326279,591,591,591,591,0
20231024,155200,10366326279,591,591,591,591,0
20231024,155100,10366326279,591,591,591,591,0
20231024,155000,10366326279,591,591,591,591,0
20231024,154900,10366326279,591,591,591,591,0
20231024,154800,10366326279,591,591,591,591,0
20231024,154700,10366326279,591,591,591,591,0
20231024,154600,10366326279,591,591,591,591,0
20231024,154500,10366326279,591,591,591,591,0
20231024,154400,10366326279,591,591,591,591,0
20231024,154300,10366326279,591,591,591,591,0
20231024,154200,10366326279,591,591,591,591,0
20231024,154100,10366326279,591,591,591,591,0
20231024,154000,10366326279,591,591,591,591,0
20231024,153900,10366326279,591,591,591,591,0
20231024,153800,10366326279,591,591,591,591,0
20231024,153700,10366326279,591,591,591,591,59726
20231024,153600,10366326279,591,591,591,591,0
20231024,153500,10366326279,591,591,591,591,0
20231024,153400,10366326279,591,591,591,591,0
20231024,153300,10366326279,591,591,591,591,0
20231024,153200,10366326279,591,591,591,591,0
20231024,153100,10366326279,591,591,591,591,0
20231024,153000,10366326279,591,591,591,591,59726
20231024,152900,10331028213,585,585,585,585,0
20231024,152800,10331028213,585,585,585,585,0
20231024,152700,10331028213,585,585,585,585,0
20231024,152600,10331028213,585,585,585,585,0
20231024,152500,10331028213,585,585,585,585,0
20231024,152400,10331028213,585,585,585,585,0
20231024,152300,10331028213,585,585,585,585,0
20231024,152200,10331028213,585,585,585,585,0
20231024,152100,10331028213,585,585,585,585,0
20231024,152000,10331028213,585,585,585,585,0
20231024,151900,10331028213,585,587,587,584,16324
20231024,151800,10321476342,587,588,589,587,12417
20231024,151700,10314175635,588,588,588,585,12943
20231024,151600,10306582741,588,586,588,586,16781
20231024,151500,10296715978,588,588,588,586,54230
20231024,151400,10264902725,587,586,588,586,8366
20231024,151300,10259999012,588,588,588,587,774
20231024,151200,10259544254,588,587,588,583,26756
20231024,151100,10243846712,588,588,589,587,4142
20231024,151000,10241411357,588,587,588,586,12697
20231024,150900,10233958651,587,583,587,581,50027
20231024,150800,10204654898,581,586,586,580,27348
20231024,150700,10188746378,584,586,587,584,12004
20231024,150600,10181716629,586,586,587,586,3629
20231024,150500,10179588750,587,584,587,584,22319
20231024,150400,10166541044,584,583,584,583,2118
20231024,150300,10165305904,582,582,583,581,3628
20231024,150200,10163194856,583,582,583,581,10646
20231024,150100,10157004184,583,583,583,583,8598
20231024,150000,10151991550,583,583,583,583,1528
20231024,145900,10151100726,583,582,583,582,3984
20231024,145800,10148780402,582,582,582,582,886
20231024,145700,10148264750,582,583,584,582,10306
20231024,145600,10142256648,582,584,585,582,6070
20231024,145500,10138712961,584,585,585,584,8915
20231024,145400,10133506596,585,586,586,584,1623
20231024,145300,10132558745,585,585,585,585,0
20231024,145200,10132558745,585,585,585,583,7100
20231024,145100,10128411058,585,586,586,585,6468
20231024,145000,10124626592,586,585,587,585,6253
20231024,144900,10120961316,585,585,585,581,2755
20231024,144800,10119349769,581,587,587,581,4653
20231024,144700,10116638863,587,585,588,585,12462
20231024,144600,10109345396,584,584,585,583,1118
20231024,144500,10108692475,583,582,583,581,4269
20231024,144400,10106209782,581,583,583,581,7915
20231024,144300,10101600895,583,583,583,582,10781
20231024,144200,10095319471,584,585,586,584,1515
20231024,144100,10094432929,583,580,583,580,13706
20231024,144000,10086473692,582,580,582,579,18150
20231024,143900,10075951173,580,582,582,580,11061
20231024,143800,10069522565,582,583,583,582,9163
20231024,143700,10064189588,582,585,585,582,1077
20231024,143600,10063561241,585,585,586,585,2342
20231024,143500,10062191161,585,586,587,585,3392
20231024,143400,10060202520,585,585,586,584,14862
20231024,143300,10051509032,584,585,586,581,7638
20231024,143200,10047053398,585,584,586,584,2151
20231024,143100,10045795132,583,582,583,582,11413
20231024,143000,10039143363,583,580,583,578,14829
20231024,142900,10030551876,580,583,583,580,8482
20231024,142800,10025628322,582,583,586,582,3481
20231024,142700,10023595926,583,584,586,583,4629
20231024,142600,10020893375,590,578,590,578,18675
20231024,142500,10009996930,578,578,579,577,9477
20231024,142400,10004526420,579,577,580,577,946
20231024,142300,10003978783,580,585,585,574,28699
20231024,142200,9987368648,585,582,585,582,887
20231024,142100,9986852408,582,588,588,579,26485
20231024,142000,9971420207,586,589,590,586,35005
20231024,141900,9950809478,588,589,591,587,29160
20231024,141800,9933623085,587,590,590,586,18586
20231024,141700,9922688076,587,579,590,579,29663
20231024,141600,9905308498,579,576,579,576,39740
20231024,141500,9882392971,577,578,579,577,4767
20231024,141400,9879641582,580,580,580,574,12773
20231024,141300,9872285160,580,579,580,578,1025
20231024,141200,9871690789,578,579,580,578,1904
20231024,141100,9870588738,578,582,582,578,19153
20231024,141000,9859504645,582,582,583,580,12227
20231024,140900,9852402801,582,582,583,582,4376
20231024,140800,9849855580,582,577,582,577,35502
20231024,140700,9829256108,578,577,578,574,30088
20231024,140600,9811946853,575,578,578,574,8604
20231024,140500,9806994292,578,577,578,573,54309
20231024,140400,9775806216,578,580,581,578,10365
20231024,140300,9769802585,582,583,583,580,4171
20231024,140200,9767379030,584,577,584,577,17897
20231024,140100,9757013747,575,584,585,575,63488
20231024,140000,9720320520,581,590,591,581,87342
20231024,135900,9669401485,590,587,590,586,6835
20231024,135800,9665384167,587,591,591,586,15242
20231024,135700,9656433394,591,594,595,587,13212
20231024,135600,9648634808,594,594,596,591,20462
20231024,135500,9636491126,591,589,595,589,18124
20231024,135400,9625792720,589,595,595,586,6716
20231024,135300,9621839434,590,589,599,589,31989
20231024,135200,9602924250,588,581,588,581,29508
20231024,135100,9585710594,581,590,590,581,103885
20231024,135000,9524950667,590,593,593,589,55674
20231024,134900,9492051653,591,590,594,589,49455
20231024,134800,9462833911,590,598,598,590,126811
20231024,134700,9387745436,598,599,600,598,3320
20231024,134600,9385759722,598,602,602,598,11591
20231024,134500,9378817717,602,604,604,602,6638
20231024,134400,9374819022,604,603,604,601,24501
20231024,134300,9360047116,603,600,604,600,18453
20231024,134200,9348950676,600,599,600,598,8146
20231024,134100,9344067936,598,599,599,598,2354
20231024,134000,9342658740,600,599,600,599,9550
20231024,133900,9336933146,600,597,600,596,3436
20231024,133800,9334882528,598,597,600,597,7419
20231024,133700,9330448145,597,598,598,597,2648
20231024,133600,9328866783,598,597,598,596,36197
20231024,133500,9307281660,597,598,599,597,11030
20231024,133400,9300695665,597,599,600,597,14926
20231024,133300,9291769991,600,599,600,598,5949
20231024,133200,9288209444,598,599,600,598,17498
20231024,133100,9277734913,599,599,601,598,14652
20231024,133000,9268962544,599,604,604,599,28216
20231024,132900,9252019045,602,605,606,602,19919
20231024,132800,9239993525,605,603,606,603,12178
20231024,132700,9232631842,604,602,605,601,6503
20231024,132600,9228712438,601,600,602,599,20851
20231024,132500,9216182835,600,601,601,599,2816
20231024,132400,9214494286,601,602,602,600,1831
20231024,132300,9213394396,602,602,602,600,1166
20231024,132200,9212693048,602,603,603,602,157
20231024,132100,9212598420,600,603,603,598,7441
20231024,132000,9208141355,600,603,605,600,8942
20231024,131900,9202755695,603,598,604,597,33992
20231024,131800,9182334760,597,598,598,596,7651
20231024,131700,9177770229,598,597,599,596,14104
20231024,131600,9169354557,597,599,600,596,3624
20231024,131500,9167188288,599,599,600,599,6850
20231024,131400,9163083404,599,599,599,596,25934
20231024,131300,9147602257,600,601,601,599,31060
20231024,131200,9128961903,601,601,603,601,6893
20231024,131100,9124813288,602,603,603,600,39023
20231024,131000,9101331172,603,606,606,603,12860
20231024,130900,9093561816,606,607,607,605,7647
20231024,130800,9088930414,607,608,608,606,6835
20231024,130700,9084783576,608,608,608,607,12420
20231024,130600,9077238224,608,607,608,606,23498
20231024,130500,9062973732,607,606,608,606,8120
20231024,130400,9058047331,607,609,609,606,10090
20231024,130300,9051925851,607,610,612,605,15416
20231024,130200,9042549825,610,613,613,610,50527
20231024,130100,9011660056,613,606,616,606,103208
20231024,130000,8948609360,606,605,607,602,32014
20231024,125900,8929232771,605,603,606,603,14147
20231024,125800,8920683362,603,600,603,599,34305
20231024,125700,8900079720,599,600,601,599,11337
20231024,125600,8893278087,600,599,600,598,7644
20231024,125500,8888700090,600,599,600,599,5832
20231024,125400,8885202907,600,599,600,596,15410
20231024,125300,8875994019,597,601,601,597,8262
20231024,125200,8871051176,601,598,601,598,3749
20231024,125100,8868806892,598,601,601,597,6073
20231024,125000,8865167603,602,598,603,596,12433
20231024,124900,8857714957,598,599,601,595,2627
20231024,124800,8856144087,597,601,601,593,85332
20231024,124700,8805321724,600,603,603,600,142419
20231024,124600,8719843363,604,601,604,600,34439
20231024,124500,8699090212,601,606,606,600,22516
20231024,124400,8685554308,606,601,607,600,36447
20231024,124300,8663555673,600,606,607,600,60642
20231024,124200,8627035644,607,606,607,606,5155
20231024,124100,8623908313,606,609,609,605,10384
20231024,124000,8617604287,608,607,609,604,61696
20231024,123900,8580235944,607,609,612,607,18012
20231024,123800,8569259234,611,611,613,608,37709
20231024,123700,8546217746,610,607,610,606,35062
20231024,123600,8524897448,607,608,609,605,28029
20231024,123500,8507894016,608,610,610,606,32701
20231024,123400,8488022067,610,609,610,605,31411
20231024,123300,8468928190,609,606,610,602,48393
20231024,123200,8439553949,607,611,612,600,138609
20231024,123100,8355421845,610,613,618,601,159210
20231024,123000,8257852556,613,603,614,603,118351
20231024,122900,8185775377,603,598,603,598,37438
20231024,122800,8163323983,598,596,598,595,21215
20231024,122700,8150676419,597,602,602,596,59440
20231024,122600,8115125074,602,603,608,600,72866
20231024,122500,8071152606,601,595,603,594,90858
20231024,122400,8016707019,595,592,597,592,62396
20231024,122300,7979623623,592,589,592,588,9060
20231024,122200,7974270883,589,589,590,588,12001
20231024,122100,7967202164,589,591,592,588,28125
20231024,122000,7950626915,592,594,594,591,20341
20231024,121900,7938570661,594,591,594,591,24034
20231024,121800,7924325669,592,592,593,590,13270
20231024,121700,7916473726,592,590,592,590,15109
20231024,121600,7907547321,591,592,593,590,16906
20231024,121500,7897547158,593,590,593,590,20025
20231024,121400,7885692208,591,590,593,590,36088
20231024,121300,7864342425,590,591,591,589,4507
20231024,121200,7861684830,591,588,591,588,17682
20231024,121100,7851249029,588,589,589,587,15564
20231024,121000,7842110209,588,588,590,587,4399
20231024,120900,7839521879,588,587,588,584,23057
20231024,120800,7826020278,587,588,588,586,13145
20231024,120700,7818299717,588,591,592,588,7925
20231024,120600,7813631286,591,587,592,587,11473
20231024,120500,7806873848,586,591,591,586,16062
20231024,120400,7797411660,592,591,592,590,10258
20231024,120300,7791346586,591,591,592,590,20962
20231024,120200,7778965445,591,588,591,588,30124
20231024,120100,7761226252,589,588,589,588,3203
20231024,120000,7759342868,588,582,588,582,10568
20231024,115900,7753170719,582,587,589,582,12041
20231024,115800,7746131886,588,589,590,588,20579
20231024,115700,7734002002,589,590,590,589,7934
20231024,115600,7729323817,589,588,590,585,26716
20231024,115500,7713611516,588,587,591,586,24924
20231024,115400,7698950490,586,585,587,585,808
20231024,115300,7698476845,585,585,587,584,31513
20231024,115200,7680040710,586,588,588,586,7972
20231024,115100,7675366912,588,587,588,587,6266
20231024,115000,7671687927,587,587,587,585,5105
20231024,114900,7668700034,587,586,587,585,9259
20231024,114800,7663273658,586,587,587,585,1955
20231024,114700,7662129150,586,587,587,585,356
20231024,114600,7661920551,587,587,587,585,2509
20231024,114500,7660447987,586,585,586,584,10680
20231024,114400,7654197196,585,584,586,584,3430
20231024,114300,7652193260,584,586,586,584,211
20231024,114200,7652069950,584,587,588,584,3409
20231024,114100,7650070900,588,585,588,585,8195
20231024,114000,7645256379,585,586,586,585,4882
20231024,113900,7642400329,585,589,589,585,25485
20231024,113800,7627423924,589,585,589,585,20036
20231024,113700,7615666846,585,582,585,582,5462
20231024,113600,7612485821,582,585,585,582,8485
20231024,113500,7607542716,583,585,586,583,6108
20231024,113400,7603973430,586,585,586,584,7680
20231024,113300,7599479321,585,584,585,583,6303
20231024,113200,7595798624,584,583,584,582,7152
20231024,113100,7591627362,583,584,584,581,6882
20231024,113000,7587616022,584,583,584,582,8955
20231024,112900,7582394178,583,583,584,581,8433
20231024,112800,7577479077,583,584,584,581,10125
20231024,112700,7571591379,584,582,585,581,16330
20231024,112600,7562089951,582,582,583,580,16040
20231024,112500,7552763917,582,583,583,580,15116
20231024,112400,7543970861,582,585,585,580,18065
20231024,112300,7533443105,585,588,589,585,37617
20231024,112200,7511380546,588,591,591,588,36797
20231024,112100,7489701262,590,594,595,589,68293
20231024,112000,7449400866,593,591,594,589,102115
20231024,111900,7389084529,592,588,593,588,50058
20231024,111800,7359481406,589,581,589,581,35292
20231024,111700,7338835558,582,583,587,581,18984
20231024,111600,7327778694,587,589,590,580,68362
20231024,111500,7287693449,589,591,592,588,43964
20231024,111400,7261754201,591,586,591,583,100714
20231024,111300,7202446858,587,578,587,578,66236
20231024,111200,7163885206,578,577,578,573,27599
20231024,111100,7148023547,576,579,579,576,2867
20231024,111000,7146367756,580,579,580,579,10463
20231024,110900,7140304772,575,573,579,571,13737
20231024,110800,7132391569,570,571,571,570,11209
20231024,110700,7125997740,571,574,574,571,4657
20231024,110600,7123333597,574,578,578,574,4801
20231024,110500,7120570476,579,575,579,575,9439
20231024,110400,7115126955,575,572,575,572,4389
20231024,110300,7112614112,573,572,573,572,2402
20231024,110200,7111238887,570,571,571,569,4175
20231024,110100,7108859482,570,569,572,569,1234
20231024,110000,7108155875,570,567,572,567,7377
20231024,105900,7103952327,567,570,573,567,37714
20231024,105800,7082506861,572,572,573,570,42010
20231024,105700,7058513965,572,574,575,572,6591
20231024,105600,7054735957,572,573,574,572,11190
20231024,105500,7048333919,574,572,574,571,27639
20231024,105400,7032529359,573,576,576,572,16389
20231024,105300,7023135057,575,577,578,575,22767
20231024,105200,7010029776,577,576,577,575,11772
20231024,105100,7003253454,578,579,580,575,12990
20231024,105000,6995763282,580,577,581,577,11709
20231024,104900,6988982905,577,576,579,575,14706
20231024,104800,6980504604,577,575,577,573,5642
20231024,104700,6977268834,572,572,577,572,37621
20231024,104600,6955721383,572,573,578,571,28660
20231024,104500,6939312189,572,575,575,572,28138
20231024,104400,6923176480,573,573,576,571,49689
20231024,104300,6894718914,573,577,578,573,78906
20231024,104200,6849350712,577,580,585,577,48989
20231024,104100,6821013851,580,586,588,575,44254
20231024,104000,6795276914,580,584,586,580,46725
20231024,103900,6767998870,584,581,587,581,39820
20231024,103800,6744790958,582,579,582,578,47037
20231024,103700,6717520966,579,582,583,579,93138
20231024,103600,6663465988,582,584,585,582,24939
20231024,103500,6648918965,584,584,585,584,10924
20231024,103400,6642538901,584,586,587,584,34574
20231024,103300,6622320473,587,584,588,584,6015
20231024,103200,6618801882,589,591,591,582,41428
20231024,103100,6594471470,591,594,597,591,72979
20231024,103000,6551193645,595,592,596,591,102037
20231024,102900,6490607586,593,587,594,587,41736
20231024,102800,6465931980,587,585,588,585,14752
20231024,102700,6457273565,587,582,587,580,48210
20231024,102600,6429153504,581,586,589,580,58023
20231024,102500,6395265997,587,586,590,585,109134
20231024,102400,6331111187,586,580,586,580,27824
20231024,102300,6314856021,580,576,582,576,46818
20231024,102200,6287733316,575,588,590,573,139404
20231024,102100,6206771701,588,588,593,587,67393
20231024,102000,6167064840,588,591,598,588,74999
20231024,101900,6122660958,595,592,600,590,148244
20231024,101800,6034225387,590,601,601,580,156557
20231024,101700,5941197756,601,585,602,584,273792
20231024,101600,5778420433,588,579,591,578,288963
20231024,101500,5608972805,579,575,584,575,118135
20231024,101400,5540462948,576,570,578,570,37217
20231024,101300,5519045280,571,571,572,568,43214
20231024,101200,5494444104,572,580,582,569,88349
20231024,101100,5443510726,582,569,582,569,143312
20231024,101000,5360927162,574,565,574,564,49091
20231024,100900,5333007546,565,568,568,565,62727
20231024,100800,5297491135,567,568,569,567,20117
20231024,100700,5286072730,569,568,571,568,19193
20231024,100600,5275146377,568,570,571,567,48931
20231024,100500,5247381882,571,569,571,568,6133
20231024,100400,5243892113,569,565,569,563,61383
20231024,100300,5209166198,566,570,571,564,73191
20231024,100200,5167620272,570,571,573,569,33396
20231024,100100,5148555242,571,568,571,566,48008
20231024,100000,5121286602,568,563,568,563,55899
20231024,095900,5089602926,563,569,571,560,268080
20231024,095800,4938278772,570,572,575,568,74364
20231024,095700,4895868301,570,571,579,568,131198
20231024,095600,4820571842,570,571,572,567,110671
20231024,095500,4757489744,571,573,575,564,190232
20231024,095400,4649117780,573,568,576,566,138573
20231024,095300,4569790964,568,575,577,562,300666
20231024,095200,4398856509,575,583,583,565,532254
20231024,095100,4092619907,584,584,584,584,0
20231024,095000,4092619907,584,590,591,584,161769
20231024,094900,3997943640,590,645,651,587,1395202
20231024,094800,3157207725,645,648,670,640,915637
20231024,094700,2561974065,640,640,640,640,0
20231024,094600,2561974065,640,583,640,581,1048052
20231024,094500,1925411897,587,578,589,571,366033
20231024,094400,1712856264,583,582,596,575,703427
20231024,094300,1301978135,571,571,571,571,0
20231024,094200,1301978135,571,571,571,571,0
20231024,094100,1301978135,571,561,571,560,179932
20231024,094000,1199683845,561,561,564,558,44402
20231024,093900,1174805741,565,563,569,557,209133
20231024,093800,1057005604,563,557,565,556,121175
20231024,093700,989002979,556,563,563,555,55955
20231024,093600,957789482,563,558,563,556,57385
20231024,093500,925681890,559,559,560,554,52356
20231024,093400,896480312,560,556,564,556,141120
20231024,093300,817227794,557,555,557,553,6310
20231024,093200,813718708,555,552,556,552,10219
20231024,093100,808053781,552,554,555,550,26368
20231024,093000,793511625,556,554,558,554,44232
20231024,092900,768886866,557,557,558,555,17500
20231024,092800,759143265,557,555,558,554,14151
20231024,092700,751266292,555,555,555,552,9479
20231024,092600,746015856,555,550,555,550,41040
20231024,092500,723317925,549,552,553,549,17419
20231024,092400,713718657,552,546,553,546,44167
20231024,092300,689432951,546,549,549,546,25189
20231024,092200,675619082,543,545,550,541,59452
20231024,092100,643220999,545,551,551,545,52087
20231024,092000,614632947,550,556,556,550,61254
20231024,091900,580746794,554,555,560,554,39680
20231024,091800,558676777,555,562,564,554,118037
20231024,091700,492618111,563,556,563,552,82040
20231024,091600,446793114,555,544,555,544,87583
20231024,091500,398693288,542,537,558,536,198999
20231024,091400,290343206,536,535,536,533,34433
20231024,091300,271921917,535,535,535,533,11085
20231024,091200,265997648,535,532,536,531,8304
20231024,091100,261558882,531,530,535,530,34557
20231024,091000,243090914,530,532,535,530,14572
20231024,090900,235338294,532,530,532,526,20567
20231024,090800,224440004,530,522,530,521,48489
20231024,090700,198986118,521,523,524,521,20521
20231024,090600,188282563,524,524,524,523,12630
20231024,090500,181669983,524,521,524,521,596
20231024,090400,181359252,521,523,525,520,94289
20231024,090300,131930408,522,531,534,520,110710
20231024,090200,73725276,536,527,543,527,80433
20231024,090100,30933474,526,522,526,518,27445
20231024,090000,16629796,520,520,522,519,30605