KissMeData/104480/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194900,754866909,1738,1738,1738,1738,8176
20231024,194800,754866909,1738,1738,1738,1738,0
20231024,194700,754866909,1738,1738,1738,1738,0
20231024,194600,754866909,1738,1738,1738,1738,0
20231024,194500,754866909,1738,1738,1738,1738,0
20231024,194400,754866909,1738,1738,1738,1738,0
20231024,194300,754866909,1738,1738,1738,1738,0
20231024,194200,754866909,1738,1738,1738,1738,0
20231024,194100,754866909,1738,1738,1738,1738,0
20231024,194000,754866909,1738,1738,1738,1738,0
20231024,193900,754866909,1738,1738,1738,1738,0
20231024,193800,754866909,1738,1738,1738,1738,0
20231024,193700,754866909,1738,1738,1738,1738,0
20231024,193600,754866909,1738,1738,1738,1738,0
20231024,193500,754866909,1738,1738,1738,1738,0
20231024,193400,754866909,1738,1738,1738,1738,0
20231024,193300,754866909,1738,1738,1738,1738,0
20231024,193200,754866909,1738,1738,1738,1738,0
20231024,193100,754866909,1738,1738,1738,1738,0
20231024,193000,754866909,1738,1738,1738,1738,0
20231024,192900,754866909,1738,1738,1738,1738,0
20231024,192800,754866909,1738,1738,1738,1738,0
20231024,192700,754866909,1738,1738,1738,1738,0
20231024,192600,754866909,1738,1738,1738,1738,0
20231024,192500,754866909,1738,1738,1738,1738,0
20231024,192400,754866909,1738,1738,1738,1738,0
20231024,192300,754866909,1738,1738,1738,1738,0
20231024,192200,754866909,1738,1738,1738,1738,0
20231024,192100,754866909,1738,1738,1738,1738,0
20231024,192000,754866909,1738,1738,1738,1738,0
20231024,191900,754866909,1738,1738,1738,1738,8176
20231024,191800,754866909,1738,1738,1738,1738,0
20231024,191700,754866909,1738,1738,1738,1738,0
20231024,191600,754866909,1738,1738,1738,1738,0
20231024,191500,754866909,1738,1738,1738,1738,0
20231024,191400,754866909,1738,1738,1738,1738,0
20231024,191300,754866909,1738,1738,1738,1738,0
20231024,191200,754866909,1738,1738,1738,1738,0
20231024,191100,754866909,1738,1738,1738,1738,0
20231024,191000,754866909,1738,1738,1738,1738,0
20231024,190900,754866909,1738,1738,1738,1738,0
20231024,190800,754866909,1738,1738,1738,1738,0
20231024,190700,754866909,1738,1738,1738,1738,0
20231024,190600,754866909,1738,1738,1738,1738,0
20231024,190500,754866909,1738,1738,1738,1738,0
20231024,190400,754866909,1738,1738,1738,1738,0
20231024,190300,754866909,1738,1738,1738,1738,0
20231024,190200,754866909,1738,1738,1738,1738,0
20231024,190100,754866909,1738,1738,1738,1738,0
20231024,190000,754866909,1738,1738,1738,1738,0
20231024,185900,754866909,1738,1738,1738,1738,0
20231024,185800,754866909,1738,1738,1738,1738,0
20231024,185700,754866909,1738,1738,1738,1738,0
20231024,185600,754866909,1738,1738,1738,1738,0
20231024,185500,754866909,1738,1738,1738,1738,0
20231024,185400,754866909,1738,1738,1738,1738,0
20231024,185300,754866909,1738,1738,1738,1738,0
20231024,185200,754866909,1738,1738,1738,1738,0
20231024,185100,754866909,1738,1738,1738,1738,0
20231024,185000,754866909,1738,1738,1738,1738,0
20231024,184900,754866909,1738,1738,1738,1738,8176
20231024,184800,754866909,1738,1738,1738,1738,0
20231024,184700,754866909,1738,1738,1738,1738,0
20231024,184600,754866909,1738,1738,1738,1738,0
20231024,184500,754866909,1738,1738,1738,1738,0
20231024,184400,754866909,1738,1738,1738,1738,0
20231024,184300,754866909,1738,1738,1738,1738,0
20231024,184200,754866909,1738,1738,1738,1738,0
20231024,184100,754866909,1738,1738,1738,1738,0
20231024,184000,754866909,1738,1738,1738,1738,0
20231024,183900,754866909,1738,1738,1738,1738,0
20231024,183800,754866909,1738,1738,1738,1738,0
20231024,183700,754866909,1738,1738,1738,1738,0
20231024,183600,754866909,1738,1738,1738,1738,0
20231024,183500,754866909,1738,1738,1738,1738,0
20231024,183400,754866909,1738,1738,1738,1738,0
20231024,183300,754866909,1738,1738,1738,1738,0
20231024,183200,754866909,1738,1738,1738,1738,0
20231024,183100,754866909,1738,1738,1738,1738,0
20231024,183000,754866909,1738,1738,1738,1738,0
20231024,182900,754866909,1738,1738,1738,1738,0
20231024,182800,754866909,1738,1738,1738,1738,0
20231024,182700,754866909,1738,1738,1738,1738,0
20231024,182600,754866909,1738,1738,1738,1738,0
20231024,182500,754866909,1738,1738,1738,1738,0
20231024,182400,754866909,1738,1738,1738,1738,0
20231024,182300,754866909,1738,1738,1738,1738,0
20231024,182200,754866909,1738,1738,1738,1738,0
20231024,182100,754866909,1738,1738,1738,1738,0
20231024,182000,754866909,1738,1738,1738,1738,0
20231024,181900,754866909,1738,1738,1738,1738,8176
20231024,181800,754866909,1738,1738,1738,1738,0
20231024,181700,754866909,1738,1738,1738,1738,0
20231024,181600,754866909,1738,1738,1738,1738,0
20231024,181500,754866909,1738,1738,1738,1738,0
20231024,181400,754866909,1738,1738,1738,1738,0
20231024,181300,754866909,1738,1738,1738,1738,0
20231024,181200,754866909,1738,1738,1738,1738,0
20231024,181100,754866909,1738,1738,1738,1738,0
20231024,181000,754866909,1738,1738,1738,1738,0
20231024,180900,754866909,1738,1738,1738,1738,0
20231024,180800,754866909,1738,1738,1738,1738,0
20231024,180700,754866909,1738,1738,1738,1738,0
20231024,180600,754866909,1738,1738,1738,1738,0
20231024,180500,754866909,1738,1738,1738,1738,0
20231024,180400,754866909,1738,1738,1738,1738,0
20231024,180300,754866909,1738,1738,1738,1738,0
20231024,180200,754866909,1738,1738,1738,1738,0
20231024,180100,754866909,1738,1738,1738,1738,0
20231024,180000,754866909,1738,1738,1738,1738,0
20231024,175900,754866909,1738,1738,1738,1738,0
20231024,175800,754866909,1738,1738,1738,1738,0
20231024,175700,754866909,1738,1738,1738,1738,0
20231024,175600,754866909,1738,1738,1738,1738,0
20231024,175500,754866909,1738,1738,1738,1738,0
20231024,175400,754866909,1738,1738,1738,1738,0
20231024,175300,754866909,1738,1738,1738,1738,0
20231024,175200,754866909,1738,1738,1738,1738,0
20231024,175100,754866909,1738,1738,1738,1738,0
20231024,175000,754866909,1738,1738,1738,1738,0
20231024,174900,754866909,1738,1738,1738,1738,8176
20231024,174800,754866909,1738,1738,1738,1738,0
20231024,174700,754866909,1738,1738,1738,1738,0
20231024,174600,754866909,1738,1738,1738,1738,0
20231024,174500,754866909,1738,1738,1738,1738,0
20231024,174400,754866909,1738,1738,1738,1738,0
20231024,174300,754866909,1738,1738,1738,1738,0
20231024,174200,754866909,1738,1738,1738,1738,0
20231024,174100,754866909,1738,1738,1738,1738,0
20231024,174000,754866909,1738,1738,1738,1738,0
20231024,173900,754866909,1738,1738,1738,1738,0
20231024,173800,754866909,1738,1738,1738,1738,0
20231024,173700,754866909,1738,1738,1738,1738,0
20231024,173600,754866909,1738,1738,1738,1738,0
20231024,173500,754866909,1738,1738,1738,1738,0
20231024,173400,754866909,1738,1738,1738,1738,0
20231024,173300,754866909,1738,1738,1738,1738,0
20231024,173200,754866909,1738,1738,1738,1738,0
20231024,173100,754866909,1738,1738,1738,1738,0
20231024,173000,754866909,1738,1738,1738,1738,0
20231024,172900,754866909,1738,1738,1738,1738,0
20231024,172800,754866909,1738,1738,1738,1738,0
20231024,172700,754866909,1738,1738,1738,1738,0
20231024,172600,754866909,1738,1738,1738,1738,0
20231024,172500,754866909,1738,1738,1738,1738,0
20231024,172400,754866909,1738,1738,1738,1738,0
20231024,172300,754866909,1738,1738,1738,1738,0
20231024,172200,754866909,1738,1738,1738,1738,0
20231024,172100,754866909,1738,1738,1738,1738,0
20231024,172000,754866909,1738,1738,1738,1738,0
20231024,171900,754866909,1738,1738,1738,1738,8176
20231024,171800,754866909,1738,1738,1738,1738,0
20231024,171700,754866909,1738,1738,1738,1738,0
20231024,171600,754866909,1738,1738,1738,1738,0
20231024,171500,754866909,1738,1738,1738,1738,0
20231024,171400,754866909,1738,1738,1738,1738,0
20231024,171300,754866909,1738,1738,1738,1738,0
20231024,171200,754866909,1738,1738,1738,1738,0
20231024,171100,754866909,1738,1738,1738,1738,0
20231024,171000,754866909,1738,1738,1738,1738,0
20231024,170900,754866909,1738,1738,1738,1738,0
20231024,170800,754866909,1738,1738,1738,1738,0
20231024,170700,754866909,1738,1738,1738,1738,0
20231024,170600,754866909,1738,1738,1738,1738,0
20231024,170500,754866909,1738,1738,1738,1738,0
20231024,170400,754866909,1738,1738,1738,1738,0
20231024,170300,754866909,1738,1738,1738,1738,0
20231024,170200,754866909,1738,1738,1738,1738,0
20231024,170100,754866909,1738,1738,1738,1738,0
20231024,170000,754866909,1738,1738,1738,1738,0
20231024,165900,754866909,1738,1738,1738,1738,0
20231024,165800,754866909,1738,1738,1738,1738,0
20231024,165700,754866909,1738,1738,1738,1738,0
20231024,165600,754866909,1738,1738,1738,1738,0
20231024,165500,754866909,1738,1738,1738,1738,0
20231024,165400,754866909,1738,1738,1738,1738,0
20231024,165300,754866909,1738,1738,1738,1738,0
20231024,165200,754866909,1738,1738,1738,1738,0
20231024,165100,754866909,1738,1738,1738,1738,0
20231024,165000,754866909,1738,1738,1738,1738,0
20231024,164900,754866909,1738,1738,1738,1738,8176
20231024,164800,754866909,1738,1738,1738,1738,0
20231024,164700,754866909,1738,1738,1738,1738,0
20231024,164600,754866909,1738,1738,1738,1738,0
20231024,164500,754866909,1738,1738,1738,1738,0
20231024,164400,754866909,1738,1738,1738,1738,0
20231024,164300,754866909,1738,1738,1738,1738,0
20231024,164200,754866909,1738,1738,1738,1738,0
20231024,164100,754866909,1738,1738,1738,1738,0
20231024,164000,754866909,1738,1738,1738,1738,0
20231024,163900,754866909,1738,1738,1738,1738,0
20231024,163800,754866909,1738,1738,1738,1738,0
20231024,163700,754866909,1738,1738,1738,1738,0
20231024,163600,754866909,1738,1738,1738,1738,0
20231024,163500,754866909,1738,1738,1738,1738,0
20231024,163400,754866909,1738,1738,1738,1738,0
20231024,163300,754866909,1738,1738,1738,1738,0
20231024,163200,754866909,1738,1738,1738,1738,0
20231024,163100,754866909,1738,1738,1738,1738,0
20231024,163000,754866909,1738,1738,1738,1738,0
20231024,162900,754866909,1738,1738,1738,1738,0
20231024,162800,754866909,1738,1738,1738,1738,0
20231024,162700,754866909,1738,1738,1738,1738,0
20231024,162600,754866909,1738,1738,1738,1738,0
20231024,162500,754866909,1738,1738,1738,1738,0
20231024,162400,754866909,1738,1738,1738,1738,0
20231024,162300,754866909,1738,1738,1738,1738,0
20231024,162200,754866909,1738,1738,1738,1738,0
20231024,162100,754866909,1738,1738,1738,1738,0
20231024,162000,754866909,1738,1738,1738,1738,0
20231024,161900,754866909,1738,1738,1738,1738,8176
20231024,161800,754866909,1738,1738,1738,1738,0
20231024,161700,754866909,1738,1738,1738,1738,0
20231024,161600,754866909,1738,1738,1738,1738,0
20231024,161500,754866909,1738,1738,1738,1738,0
20231024,161400,754866909,1738,1738,1738,1738,0
20231024,161300,754866909,1738,1738,1738,1738,0
20231024,161200,754866909,1738,1738,1738,1738,0
20231024,161100,754866909,1738,1738,1738,1738,0
20231024,161000,754866909,1738,1738,1738,1738,0
20231024,160900,754866909,1738,1738,1738,1738,0
20231024,160800,754866909,1738,1738,1738,1738,0
20231024,160700,754866909,1738,1738,1738,1738,0
20231024,160600,754866909,1738,1738,1738,1738,0
20231024,160500,754866909,1738,1738,1738,1738,0
20231024,160400,754866909,1738,1738,1738,1738,0
20231024,160300,754866909,1738,1738,1738,1738,0
20231024,160200,754866909,1738,1738,1738,1738,0
20231024,160100,754866909,1738,1738,1738,1738,0
20231024,160000,754866909,1738,1738,1738,1738,0
20231024,155900,754866909,1738,1738,1738,1738,0
20231024,155800,754866909,1738,1738,1738,1738,0
20231024,155700,754866909,1738,1738,1738,1738,0
20231024,155600,754866909,1738,1738,1738,1738,0
20231024,155500,754866909,1738,1738,1738,1738,0
20231024,155400,754866909,1738,1738,1738,1738,0
20231024,155300,754866909,1738,1738,1738,1738,0
20231024,155200,754866909,1738,1738,1738,1738,0
20231024,155100,754866909,1738,1738,1738,1738,0
20231024,155000,754866909,1738,1738,1738,1738,0
20231024,154900,754866909,1738,1738,1738,1738,8176
20231024,154800,754866909,1738,1738,1738,1738,0
20231024,154700,754866909,1738,1738,1738,1738,0
20231024,154600,754866909,1738,1738,1738,1738,0
20231024,154500,754866909,1738,1738,1738,1738,0
20231024,154400,754866909,1738,1738,1738,1738,0
20231024,154300,754866909,1738,1738,1738,1738,0
20231024,154200,754866909,1738,1738,1738,1738,0
20231024,154100,754866909,1738,1738,1738,1738,0
20231024,154000,754866909,1738,1738,1738,1738,0
20231024,153900,754866909,1738,1738,1738,1738,0
20231024,153800,754866909,1738,1738,1738,1738,0
20231024,153700,754866909,1738,1738,1738,1738,0
20231024,153600,754866909,1738,1738,1738,1738,0
20231024,153500,754866909,1738,1738,1738,1738,0
20231024,153400,754866909,1738,1738,1738,1738,0
20231024,153300,754866909,1738,1738,1738,1738,0
20231024,153200,754866909,1738,1738,1738,1738,0
20231024,153100,754866909,1738,1738,1738,1738,0
20231024,153000,754866909,1738,1738,1738,1738,8176
20231024,152900,740657021,1737,1737,1737,1737,0
20231024,152800,740657021,1737,1737,1737,1737,0
20231024,152700,740657021,1737,1737,1737,1737,0
20231024,152600,740657021,1737,1737,1737,1737,0
20231024,152500,740657021,1737,1737,1737,1737,0
20231024,152400,740657021,1737,1737,1737,1737,0
20231024,152300,740657021,1737,1737,1737,1737,0
20231024,152200,740657021,1737,1737,1737,1737,0
20231024,152100,740657021,1737,1737,1737,1737,0
20231024,152000,740657021,1737,1737,1737,1737,0
20231024,151900,740657021,1737,1737,1737,1737,43
20231024,151800,740582330,1737,1737,1737,1736,482
20231024,151700,739745097,1737,1737,1737,1737,96
20231024,151600,739578345,1737,1737,1737,1737,94
20231024,151500,739415067,1737,1737,1737,1737,106
20231024,151400,739230945,1737,1736,1737,1736,965
20231024,151300,737555327,1736,1736,1736,1736,1
20231024,151200,737553591,1736,1736,1736,1736,794
20231024,151100,736175207,1735,1736,1737,1734,2230
20231024,151000,732305931,1736,1736,1736,1736,44
20231024,150900,732229547,1736,1738,1738,1736,886
20231024,150800,730690564,1737,1737,1738,1737,61
20231024,150700,730584605,1737,1737,1737,1737,2014
20231024,150600,727086287,1737,1738,1738,1737,3800
20231024,150500,720485637,1738,1737,1738,1737,436
20231024,150400,719728169,1737,1738,1738,1737,800
20231024,150300,718338269,1738,1736,1738,1736,4556
20231024,150200,710421348,1737,1737,1737,1736,388
20231024,150100,709747759,1736,1736,1736,1736,1145
20231024,150000,707760039,1735,1736,1736,1730,1025
20231024,145900,705982114,1736,1736,1737,1730,1330
20231024,145800,703678519,1736,1737,1738,1736,2075
20231024,145700,700074275,1737,1737,1738,1737,156
20231024,145600,699803201,1738,1738,1738,1737,1138
20231024,145500,697826290,1737,1735,1738,1735,10427
20231024,145400,679734397,1735,1734,1735,1734,2735
20231024,145300,674990830,1734,1731,1734,1731,1293
20231024,145200,672750778,1732,1732,1732,1731,220
20231024,145100,672369739,1732,1732,1732,1731,784
20231024,145000,671012351,1731,1728,1731,1728,3451
20231024,144900,665044489,1728,1723,1728,1723,3373
20231024,144800,659222177,1724,1724,1724,1718,1476
20231024,144700,656679989,1724,1718,1724,1718,231
20231024,144600,656281761,1724,1725,1725,1715,4
20231024,144500,656274882,1713,1715,1729,1690,8800
20231024,144400,641284913,1715,1727,1729,1715,1780
20231024,144300,638224292,1729,1725,1730,1710,12263
20231024,144200,617049566,1724,1722,1724,1722,2320
20231024,144100,613050643,1723,1722,1724,1722,5
20231024,144000,613042030,1724,1724,1724,1722,380
20231024,143900,612387262,1724,1724,1724,1724,1
20231024,143800,612385538,1722,1722,1723,1722,500
20231024,143700,611524188,1721,1720,1721,1720,1501
20231024,143600,608941370,1721,1721,1721,1720,202
20231024,143500,608593928,1721,1720,1721,1720,1001
20231024,143400,606872207,1721,1720,1721,1720,187
20231024,143300,606550565,1719,1716,1720,1716,10885
20231024,143200,587840823,1716,1716,1716,1716,1052
20231024,143100,586035591,1717,1718,1718,1717,156
20231024,143000,585767736,1717,1717,1717,1717,685
20231024,142900,584591591,1717,1715,1717,1714,978
20231024,142800,582914220,1714,1714,1714,1714,100
20231024,142700,582742820,1715,1711,1715,1711,806
20231024,142600,581363371,1711,1712,1712,1711,26
20231024,142500,581318860,1711,1710,1711,1710,1367
20231024,142400,578980611,1709,1705,1709,1705,12
20231024,142300,578960143,1709,1710,1710,1709,256
20231024,142200,578522439,1710,1710,1710,1710,723
20231024,142100,577286109,1704,1711,1711,1704,377
20231024,142000,576641069,1711,1711,1712,1711,1144
20231024,141900,574683568,1711,1712,1712,1711,1001
20231024,141800,572970856,1711,1710,1712,1710,1479
20231024,141700,570440367,1710,1710,1710,1710,608
20231024,141600,569400687,1711,1711,1711,1711,355
20231024,141500,568793282,1711,1711,1711,1711,529
20231024,141400,567888163,1711,1711,1711,1711,1101
20231024,141300,566004352,1712,1713,1713,1712,1001
20231024,141200,564290639,1713,1713,1713,1713,457
20231024,141100,563507798,1714,1715,1715,1714,776
20231024,141000,562177733,1715,1715,1715,1715,0
20231024,140900,562177733,1715,1715,1715,1715,838
20231024,140800,560740563,1715,1715,1715,1713,2421
20231024,140700,556588906,1715,1715,1715,1715,1
20231024,140600,556587191,1715,1715,1715,1708,1439
20231024,140500,554126076,1715,1717,1717,1709,851
20231024,140400,552670511,1709,1717,1719,1709,1967
20231024,140300,549299353,1719,1706,1719,1706,47302
20231024,140200,468517225,1706,1705,1706,1705,3457
20231024,140100,462621610,1705,1704,1705,1704,102
20231024,140000,462447701,1705,1705,1705,1705,41
20231024,135900,462377796,1705,1705,1705,1705,1
20231024,135800,462376091,1705,1705,1705,1705,2
20231024,135700,462372681,1704,1704,1704,1704,500
20231024,135600,461520681,1705,1705,1705,1705,103
20231024,135500,461345066,1704,1704,1704,1702,202
20231024,135400,461000860,1703,1703,1703,1703,1000
20231024,135300,459297860,1703,1702,1703,1702,2337
20231024,135200,455320251,1702,1702,1702,1702,51
20231024,135100,455233449,1702,1698,1702,1698,16
20231024,135000,455206277,1694,1695,1695,1694,2501
20231024,134900,450969362,1694,1703,1704,1694,1826
20231024,134800,447859536,1704,1704,1704,1704,1
20231024,134700,447857832,1704,1704,1704,1704,1
20231024,134600,447856128,1704,1702,1704,1702,343
20231024,134500,447271901,1702,1703,1703,1702,1310
20231024,134400,445040972,1703,1703,1704,1703,568
20231024,134300,444073666,1704,1702,1704,1702,1079
20231024,134200,442236794,1702,1702,1702,1702,230
20231024,134100,441845334,1703,1703,1703,1703,51
20231024,134000,441758481,1703,1696,1703,1696,2
20231024,133900,441755082,1694,1704,1704,1694,445
20231024,133800,440998135,1705,1706,1706,1705,435
20231024,133700,440256459,1706,1706,1706,1706,0
20231024,133600,440256459,1706,1706,1708,1706,5456
20231024,133500,430946142,1706,1705,1706,1705,11
20231024,133400,430927377,1706,1706,1706,1706,7
20231024,133300,430915435,1706,1703,1706,1703,413
20231024,133200,430211724,1703,1703,1703,1703,1
20231024,133100,430210021,1699,1699,1699,1699,0
20231024,133000,430210021,1699,1699,1699,1699,1
20231024,132900,430208322,1705,1705,1705,1705,1
20231024,132800,430206617,1698,1700,1700,1698,747
20231024,132700,428938105,1700,1705,1705,1700,114
20231024,132600,428744280,1705,1705,1705,1705,6
20231024,132500,428734050,1705,1705,1705,1705,0
20231024,132400,428734050,1705,1702,1705,1702,145
20231024,132300,428487215,1699,1703,1703,1698,5308
20231024,132200,419473551,1704,1704,1704,1704,418
20231024,132100,418761279,1705,1705,1705,1705,50
20231024,132000,418676029,1705,1705,1706,1705,1013
20231024,131900,416948744,1705,1705,1705,1705,1
20231024,131800,416947039,1705,1705,1705,1705,350
20231024,131700,416350289,1705,1704,1705,1704,1794
20231024,131600,413292017,1703,1703,1703,1703,416
20231024,131500,412583569,1703,1703,1703,1703,101
20231024,131400,412411566,1704,1703,1704,1703,492
20231024,131300,411573689,1702,1702,1702,1702,0
20231024,131200,411573689,1702,1702,1702,1702,513
20231024,131100,410700563,1703,1703,1703,1703,102
20231024,131000,410526857,1702,1700,1702,1700,554
20231024,130900,409584191,1700,1700,1700,1700,44
20231024,130800,409509391,1701,1700,1701,1700,554
20231024,130700,408567169,1700,1701,1701,1700,92
20231024,130600,408410749,1702,1702,1702,1702,245
20231024,130500,407993759,1702,1702,1702,1702,101
20231024,130400,407821857,1702,1702,1702,1702,80
20231024,130300,407685697,1699,1699,1699,1699,52
20231024,130200,407597349,1699,1699,1699,1699,0
20231024,130100,407597349,1699,1700,1700,1698,620
20231024,130000,406544328,1700,1700,1700,1700,0
20231024,125900,406544328,1700,1700,1700,1700,583
20231024,125800,405553228,1702,1702,1702,1702,103
20231024,125700,405377922,1700,1701,1701,1700,329
20231024,125600,404818301,1699,1700,1700,1699,309
20231024,125500,404293226,1701,1701,1701,1701,0
20231024,125400,404293226,1701,1700,1701,1700,2000
20231024,125300,400892206,1700,1700,1700,1700,0
20231024,125200,400892206,1700,1700,1700,1700,101
20231024,125100,400720506,1700,1700,1700,1700,0
20231024,125000,400720506,1700,1700,1700,1700,0
20231024,124900,400720506,1700,1700,1700,1700,0
20231024,124800,400720506,1700,1701,1701,1700,1249
20231024,124700,398596054,1702,1702,1702,1702,42
20231024,124600,398524570,1703,1702,1703,1702,626
20231024,124500,397458974,1702,1702,1702,1702,0
20231024,124400,397458974,1702,1702,1702,1702,1264
20231024,124300,395307646,1702,1702,1702,1702,23
20231024,124200,395268500,1702,1702,1702,1702,0
20231024,124100,395268500,1702,1702,1702,1702,101
20231024,124000,395096598,1701,1701,1701,1701,0
20231024,123900,395096598,1701,1698,1701,1698,777
20231024,123800,393775899,1699,1699,1699,1699,101
20231024,123700,393604300,1699,1699,1699,1699,0
20231024,123600,393604300,1699,1699,1699,1699,0
20231024,123500,393604300,1699,1699,1699,1699,0
20231024,123400,393604300,1699,1699,1699,1699,101
20231024,123300,393432701,1699,1699,1699,1699,0
20231024,123200,393432701,1699,1699,1699,1699,1
20231024,123100,393431002,1699,1699,1699,1699,6
20231024,123000,393420808,1699,1699,1699,1699,389
20231024,122900,392759897,1699,1699,1699,1699,48
20231024,122800,392678345,1695,1703,1703,1695,345
20231024,122700,392091891,1703,1703,1703,1703,186
20231024,122600,391775133,1703,1703,1703,1703,95
20231024,122500,391613348,1703,1703,1703,1703,0
20231024,122400,391613348,1703,1703,1703,1703,1100
20231024,122300,389740048,1704,1704,1704,1704,146
20231024,122200,389491264,1704,1704,1704,1704,88
20231024,122100,389341312,1703,1703,1703,1703,2517
20231024,122000,385054861,1703,1703,1703,1702,86
20231024,121900,384908407,1703,1703,1703,1703,80
20231024,121800,384772167,1703,1703,1703,1703,82
20231024,121700,384632521,1701,1701,1701,1701,0
20231024,121600,384632521,1701,1701,1701,1701,107
20231024,121500,384450514,1701,1702,1702,1701,134
20231024,121400,384222529,1700,1700,1700,1700,0
20231024,121300,384222529,1700,1701,1701,1700,351
20231024,121200,383625676,1696,1696,1696,1696,0
20231024,121100,383625676,1696,1697,1697,1696,84
20231024,121000,383483168,1698,1703,1704,1698,3181
20231024,120900,378069731,1704,1703,1704,1702,110
20231024,120800,377882372,1702,1701,1702,1701,74
20231024,120700,377756466,1702,1699,1703,1699,691
20231024,120600,376580432,1698,1698,1698,1698,72
20231024,120500,376458176,1699,1699,1699,1699,89
20231024,120400,376306965,1699,1698,1699,1698,74
20231024,120300,376181240,1699,1699,1699,1698,97
20231024,120200,376016447,1699,1699,1699,1699,49
20231024,120100,375933196,1698,1699,1699,1698,42
20231024,120000,375861840,1699,1701,1701,1699,291
20231024,115900,375367109,1701,1700,1701,1700,49
20231024,115800,375283761,1700,1700,1700,1700,38
20231024,115700,375219161,1701,1703,1703,1695,134
20231024,115600,374991231,1695,1702,1703,1695,6116
20231024,115500,364592072,1702,1701,1702,1701,124
20231024,115400,364381025,1702,1701,1702,1701,475
20231024,115300,363572990,1701,1700,1701,1700,525
20231024,115200,362680370,1700,1700,1700,1700,58
20231024,115100,362581770,1699,1697,1699,1697,743
20231024,115000,361320073,1697,1697,1697,1697,224
20231024,114900,360939945,1697,1692,1697,1692,2655
20231024,114800,356443488,1692,1692,1692,1692,99
20231024,114700,356275980,1692,1692,1692,1692,83
20231024,114600,356135544,1692,1692,1692,1692,47
20231024,114500,356056020,1691,1691,1691,1691,44
20231024,114400,355981616,1690,1690,1691,1681,250
20231024,114300,355559647,1691,1691,1692,1691,618
20231024,114200,354514312,1691,1691,1691,1691,128
20231024,114100,354297864,1691,1691,1691,1691,88
20231024,114000,354149056,1691,1690,1691,1690,252
20231024,113900,353723132,1690,1690,1690,1690,0
20231024,113800,353723132,1690,1685,1690,1685,4
20231024,113700,353716387,1687,1684,1687,1684,3
20231024,113600,353711332,1682,1682,1682,1682,118
20231024,113500,353512856,1688,1689,1690,1688,875
20231024,113400,352035044,1689,1690,1690,1689,235
20231024,113300,351638094,1690,1690,1690,1690,120
20231024,113200,351435294,1690,1683,1690,1683,647
20231024,113100,350345130,1682,1682,1682,1682,399
20231024,113000,349674012,1682,1683,1683,1682,203
20231024,112900,349332475,1680,1680,1680,1680,0
20231024,112800,349332475,1680,1680,1680,1680,35
20231024,112700,349273675,1680,1682,1682,1680,171
20231024,112600,348986254,1682,1682,1682,1682,132
20231024,112500,348764230,1682,1682,1682,1682,381
20231024,112400,348123388,1683,1685,1685,1683,353
20231024,112300,347528965,1687,1690,1690,1686,272
20231024,112200,347070053,1686,1683,1690,1683,537
20231024,112100,346165427,1680,1674,1680,1674,10017
20231024,112000,329367790,1674,1674,1674,1674,355
20231024,111900,328773520,1674,1672,1674,1672,5984
20231024,111800,318766460,1672,1672,1672,1672,80
20231024,111700,318632700,1672,1672,1672,1672,67
20231024,111600,318520676,1672,1674,1674,1672,151
20231024,111500,318268016,1673,1672,1673,1672,2158
20231024,111400,314657873,1673,1673,1673,1673,244
20231024,111300,314249661,1672,1673,1673,1672,515
20231024,111200,313388166,1673,1673,1673,1673,414
20231024,111100,312695544,1672,1670,1672,1670,586
20231024,111000,311716186,1671,1671,1671,1671,166
20231024,110900,311438800,1671,1671,1671,1671,70
20231024,110800,311321830,1671,1671,1671,1671,5
20231024,110700,311313475,1671,1671,1671,1671,1
20231024,110600,311311804,1656,1671,1671,1656,6786
20231024,110500,300065664,1671,1671,1671,1671,280
20231024,110400,299597784,1671,1670,1671,1670,1709
20231024,110300,296743673,1670,1670,1670,1670,7
20231024,110200,296731983,1670,1663,1670,1661,361
20231024,110100,296132164,1670,1670,1670,1660,2222
20231024,110000,292440818,1670,1670,1670,1670,120
20231024,105900,292240418,1670,1669,1670,1669,206
20231024,105800,291896583,1669,1670,1670,1669,413
20231024,105700,291207273,1670,1664,1670,1664,220
20231024,105600,290841074,1663,1663,1663,1663,0
20231024,105500,290841074,1663,1663,1663,1663,0
20231024,105400,290841074,1663,1663,1663,1663,134
20231024,105300,290618232,1663,1663,1663,1662,242
20231024,105200,290215945,1663,1665,1665,1663,161
20231024,105100,289948022,1666,1668,1669,1666,312
20231024,105000,289427762,1669,1669,1669,1669,103
20231024,104900,289255855,1668,1668,1668,1668,0
20231024,104800,289255855,1668,1668,1668,1668,0
20231024,104700,289255855,1668,1670,1670,1668,420
20231024,104600,288554663,1671,1671,1671,1670,455
20231024,104500,287794465,1670,1666,1670,1666,431
20231024,104400,287075094,1666,1667,1667,1664,408
20231024,104300,286395218,1667,1667,1667,1667,0
20231024,104200,286395218,1667,1667,1667,1667,132
20231024,104100,286175174,1671,1671,1671,1671,0
20231024,104000,286175174,1671,1673,1673,1671,1147
20231024,103900,284256950,1673,1666,1673,1666,753
20231024,103800,282999470,1666,1665,1666,1665,129
20231024,103700,282784606,1665,1665,1665,1665,0
20231024,103600,282784606,1665,1665,1668,1665,344
20231024,103500,282211455,1665,1666,1666,1665,653
20231024,103400,281123838,1666,1665,1666,1663,351
20231024,103300,280539405,1665,1666,1666,1665,160
20231024,103200,280272948,1673,1664,1674,1664,986
20231024,103100,278627623,1663,1664,1664,1663,106
20231024,103000,278451332,1664,1664,1665,1664,173
20231024,102900,278163413,1664,1666,1666,1664,175
20231024,102800,277872087,1666,1665,1666,1662,15327
20231024,102700,252379895,1664,1665,1665,1664,163
20231024,102600,252108602,1665,1664,1665,1664,258
20231024,102500,251679065,1664,1664,1664,1664,342
20231024,102400,251109977,1665,1665,1665,1665,850
20231024,102300,249694727,1665,1664,1665,1663,10320
20231024,102200,232522303,1664,1666,1666,1664,1093
20231024,102100,230702679,1665,1670,1671,1665,554
20231024,102000,229777954,1670,1671,1671,1670,547
20231024,101900,228864254,1671,1675,1675,1671,391
20231024,101800,228210373,1675,1675,1677,1673,4511
20231024,101700,220652711,1675,1680,1680,1675,20644
20231024,101600,186013049,1680,1682,1682,1679,1224
20231024,101500,183956662,1682,1685,1685,1682,1476
20231024,101400,181472574,1685,1685,1685,1684,133
20231024,101300,181248478,1687,1682,1687,1682,2
20231024,101200,181245109,1688,1689,1690,1688,539
20231024,101100,180334802,1686,1692,1692,1686,58
20231024,101000,180236786,1692,1692,1692,1692,44
20231024,100900,180162338,1693,1690,1693,1690,1250
20231024,100800,178046388,1690,1694,1694,1690,661
20231024,100700,176928778,1694,1694,1694,1694,83
20231024,100600,176788176,1683,1683,1683,1682,4859
20231024,100500,168614909,1683,1683,1683,1683,50
20231024,100400,168530759,1690,1693,1694,1690,295
20231024,100300,168031515,1694,1693,1694,1693,131
20231024,100200,167809716,1682,1693,1693,1682,1340
20231024,100100,165547393,1693,1693,1693,1693,102
20231024,100000,165374707,1693,1694,1694,1693,200
20231024,095900,165036050,1693,1694,1694,1693,815
20231024,095800,163655943,1693,1692,1693,1692,320
20231024,095700,163114224,1692,1692,1692,1692,108
20231024,095600,162931488,1691,1691,1691,1691,51
20231024,095500,162845247,1690,1693,1693,1690,646
20231024,095400,161751885,1694,1694,1694,1694,574
20231024,095300,160779529,1694,1694,1694,1694,0
20231024,095200,160779529,1694,1694,1695,1693,1114
20231024,095100,158892315,1694,1684,1694,1683,606
20231024,095000,157867721,1690,1694,1694,1690,1300
20231024,094900,155667132,1695,1695,1695,1695,52
20231024,094800,155578992,1698,1699,1699,1698,1049
20231024,094700,153796798,1699,1699,1699,1699,1
20231024,094600,153795099,1699,1699,1699,1699,0
20231024,094500,153795099,1699,1699,1699,1699,0
20231024,094400,153795099,1699,1700,1700,1699,294
20231024,094300,153295460,1699,1698,1699,1698,455
20231024,094200,152522595,1698,1699,1699,1698,133
20231024,094100,152296710,1693,1693,1693,1692,279
20231024,094000,151824373,1697,1699,1699,1697,281
20231024,093900,151347188,1700,1700,1700,1700,144
20231024,093800,151102388,1700,1700,1700,1700,2736
20231024,093700,146451188,1704,1704,1704,1704,0
20231024,093600,146451188,1704,1699,1705,1699,825
20231024,093500,145045188,1706,1706,1706,1706,0
20231024,093400,145045188,1706,1707,1707,1706,142
20231024,093300,144802836,1707,1706,1707,1706,12808
20231024,093200,122951242,1706,1700,1707,1700,1474
20231024,093100,120438067,1700,1699,1700,1698,352
20231024,093000,119840270,1700,1700,1700,1699,338
20231024,092900,119265870,1705,1705,1706,1699,472
20231024,092800,118461564,1706,1706,1706,1706,258
20231024,092700,118021416,1706,1705,1706,1705,250
20231024,092600,117594966,1706,1706,1706,1706,657
20231024,092500,116474124,1706,1703,1706,1703,1051
20231024,092400,114684118,1705,1706,1706,1705,203
20231024,092300,114337905,1707,1707,1707,1707,30
20231024,092200,114286695,1708,1706,1709,1706,639
20231024,092100,113195074,1704,1707,1708,1704,2886
20231024,092000,108267394,1707,1707,1708,1707,1058
20231024,091900,106461377,1706,1704,1706,1704,1252
20231024,091800,104327663,1704,1703,1708,1703,3114
20231024,091700,99019446,1699,1703,1703,1699,203
20231024,091600,98674141,1698,1698,1698,1698,50
20231024,091500,98589241,1705,1704,1705,1698,940
20231024,091400,96988077,1705,1705,1705,1698,1317
20231024,091300,94743737,1704,1704,1704,1704,458
20231024,091200,93963305,1704,1697,1704,1696,8817
20231024,091100,78975770,1698,1695,1698,1695,1250
20231024,091000,76854131,1695,1696,1696,1686,797
20231024,090900,75505153,1696,1696,1696,1696,15
20231024,090800,75479713,1697,1694,1699,1694,469
20231024,090700,74684967,1679,1690,1695,1640,7506
20231024,090600,62174503,1690,1694,1695,1682,3999
20231024,090500,55396435,1694,1695,1695,1680,7569
20231024,090400,42658918,1695,1687,1695,1687,225
20231024,090300,42278343,1695,1689,1695,1680,5992
20231024,090200,32153378,1689,1689,1689,1689,1763
20231024,090100,29175671,1689,1689,1689,1689,11
20231024,090000,29157092,1689,1680,1689,1680,17348