KissMeData/121850/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,195400,475105028,1670,1670,1670,1670,3726
20231024,195300,475105028,1670,1670,1670,1670,0
20231024,195200,475105028,1670,1670,1670,1670,0
20231024,195100,475105028,1670,1670,1670,1670,0
20231024,195000,475105028,1670,1670,1670,1670,0
20231024,194900,475105028,1670,1670,1670,1670,0
20231024,194800,475105028,1670,1670,1670,1670,0
20231024,194700,475105028,1670,1670,1670,1670,0
20231024,194600,475105028,1670,1670,1670,1670,0
20231024,194500,475105028,1670,1670,1670,1670,0
20231024,194400,475105028,1670,1670,1670,1670,0
20231024,194300,475105028,1670,1670,1670,1670,0
20231024,194200,475105028,1670,1670,1670,1670,0
20231024,194100,475105028,1670,1670,1670,1670,0
20231024,194000,475105028,1670,1670,1670,1670,0
20231024,193900,475105028,1670,1670,1670,1670,0
20231024,193800,475105028,1670,1670,1670,1670,0
20231024,193700,475105028,1670,1670,1670,1670,0
20231024,193600,475105028,1670,1670,1670,1670,0
20231024,193500,475105028,1670,1670,1670,1670,0
20231024,193400,475105028,1670,1670,1670,1670,0
20231024,193300,475105028,1670,1670,1670,1670,0
20231024,193200,475105028,1670,1670,1670,1670,0
20231024,193100,475105028,1670,1670,1670,1670,0
20231024,193000,475105028,1670,1670,1670,1670,0
20231024,192900,475105028,1670,1670,1670,1670,0
20231024,192800,475105028,1670,1670,1670,1670,0
20231024,192700,475105028,1670,1670,1670,1670,0
20231024,192600,475105028,1670,1670,1670,1670,0
20231024,192500,475105028,1670,1670,1670,1670,0
20231024,192400,475105028,1670,1670,1670,1670,3726
20231024,192300,475105028,1670,1670,1670,1670,0
20231024,192200,475105028,1670,1670,1670,1670,0
20231024,192100,475105028,1670,1670,1670,1670,0
20231024,192000,475105028,1670,1670,1670,1670,0
20231024,191900,475105028,1670,1670,1670,1670,0
20231024,191800,475105028,1670,1670,1670,1670,0
20231024,191700,475105028,1670,1670,1670,1670,0
20231024,191600,475105028,1670,1670,1670,1670,0
20231024,191500,475105028,1670,1670,1670,1670,0
20231024,191400,475105028,1670,1670,1670,1670,0
20231024,191300,475105028,1670,1670,1670,1670,0
20231024,191200,475105028,1670,1670,1670,1670,0
20231024,191100,475105028,1670,1670,1670,1670,0
20231024,191000,475105028,1670,1670,1670,1670,0
20231024,190900,475105028,1670,1670,1670,1670,0
20231024,190800,475105028,1670,1670,1670,1670,0
20231024,190700,475105028,1670,1670,1670,1670,0
20231024,190600,475105028,1670,1670,1670,1670,0
20231024,190500,475105028,1670,1670,1670,1670,0
20231024,190400,475105028,1670,1670,1670,1670,0
20231024,190300,475105028,1670,1670,1670,1670,0
20231024,190200,475105028,1670,1670,1670,1670,0
20231024,190100,475105028,1670,1670,1670,1670,0
20231024,190000,475105028,1670,1670,1670,1670,0
20231024,185900,475105028,1670,1670,1670,1670,0
20231024,185800,475105028,1670,1670,1670,1670,0
20231024,185700,475105028,1670,1670,1670,1670,0
20231024,185600,475105028,1670,1670,1670,1670,0
20231024,185500,475105028,1670,1670,1670,1670,0
20231024,185400,475105028,1670,1670,1670,1670,3726
20231024,185300,475105028,1670,1670,1670,1670,0
20231024,185200,475105028,1670,1670,1670,1670,0
20231024,185100,475105028,1670,1670,1670,1670,0
20231024,185000,475105028,1670,1670,1670,1670,0
20231024,184900,475105028,1670,1670,1670,1670,0
20231024,184800,475105028,1670,1670,1670,1670,0
20231024,184700,475105028,1670,1670,1670,1670,0
20231024,184600,475105028,1670,1670,1670,1670,0
20231024,184500,475105028,1670,1670,1670,1670,0
20231024,184400,475105028,1670,1670,1670,1670,0
20231024,184300,475105028,1670,1670,1670,1670,0
20231024,184200,475105028,1670,1670,1670,1670,0
20231024,184100,475105028,1670,1670,1670,1670,0
20231024,184000,475105028,1670,1670,1670,1670,0
20231024,183900,475105028,1670,1670,1670,1670,0
20231024,183800,475105028,1670,1670,1670,1670,0
20231024,183700,475105028,1670,1670,1670,1670,0
20231024,183600,475105028,1670,1670,1670,1670,0
20231024,183500,475105028,1670,1670,1670,1670,0
20231024,183400,475105028,1670,1670,1670,1670,0
20231024,183300,475105028,1670,1670,1670,1670,0
20231024,183200,475105028,1670,1670,1670,1670,0
20231024,183100,475105028,1670,1670,1670,1670,0
20231024,183000,475105028,1670,1670,1670,1670,0
20231024,182900,475105028,1670,1670,1670,1670,0
20231024,182800,475105028,1670,1670,1670,1670,0
20231024,182700,475105028,1670,1670,1670,1670,0
20231024,182600,475105028,1670,1670,1670,1670,0
20231024,182500,475105028,1670,1670,1670,1670,0
20231024,182400,475105028,1670,1670,1670,1670,3726
20231024,182300,475105028,1670,1670,1670,1670,0
20231024,182200,475105028,1670,1670,1670,1670,0
20231024,182100,475105028,1670,1670,1670,1670,0
20231024,182000,475105028,1670,1670,1670,1670,0
20231024,181900,475105028,1670,1670,1670,1670,0
20231024,181800,475105028,1670,1670,1670,1670,0
20231024,181700,475105028,1670,1670,1670,1670,0
20231024,181600,475105028,1670,1670,1670,1670,0
20231024,181500,475105028,1670,1670,1670,1670,0
20231024,181400,475105028,1670,1670,1670,1670,0
20231024,181300,475105028,1670,1670,1670,1670,0
20231024,181200,475105028,1670,1670,1670,1670,0
20231024,181100,475105028,1670,1670,1670,1670,0
20231024,181000,475105028,1670,1670,1670,1670,0
20231024,180900,475105028,1670,1670,1670,1670,0
20231024,180800,475105028,1670,1670,1670,1670,0
20231024,180700,475105028,1670,1670,1670,1670,0
20231024,180600,475105028,1670,1670,1670,1670,0
20231024,180500,475105028,1670,1670,1670,1670,0
20231024,180400,475105028,1670,1670,1670,1670,0
20231024,180300,475105028,1670,1670,1670,1670,0
20231024,180200,475105028,1670,1670,1670,1670,0
20231024,180100,475105028,1670,1670,1670,1670,0
20231024,180000,475105028,1670,1670,1670,1670,0
20231024,175900,475105028,1670,1670,1670,1670,0
20231024,175800,475105028,1670,1670,1670,1670,0
20231024,175700,475105028,1670,1670,1670,1670,0
20231024,175600,475105028,1670,1670,1670,1670,0
20231024,175500,475105028,1670,1670,1670,1670,0
20231024,175400,475105028,1670,1670,1670,1670,3726
20231024,175300,475105028,1670,1670,1670,1670,0
20231024,175200,475105028,1670,1670,1670,1670,0
20231024,175100,475105028,1670,1670,1670,1670,0
20231024,175000,475105028,1670,1670,1670,1670,0
20231024,174900,475105028,1670,1670,1670,1670,0
20231024,174800,475105028,1670,1670,1670,1670,0
20231024,174700,475105028,1670,1670,1670,1670,0
20231024,174600,475105028,1670,1670,1670,1670,0
20231024,174500,475105028,1670,1670,1670,1670,0
20231024,174400,475105028,1670,1670,1670,1670,0
20231024,174300,475105028,1670,1670,1670,1670,0
20231024,174200,475105028,1670,1670,1670,1670,0
20231024,174100,475105028,1670,1670,1670,1670,0
20231024,174000,475105028,1670,1670,1670,1670,0
20231024,173900,475105028,1670,1670,1670,1670,0
20231024,173800,475105028,1670,1670,1670,1670,0
20231024,173700,475105028,1670,1670,1670,1670,0
20231024,173600,475105028,1670,1670,1670,1670,0
20231024,173500,475105028,1670,1670,1670,1670,0
20231024,173400,475105028,1670,1670,1670,1670,0
20231024,173300,475105028,1670,1670,1670,1670,0
20231024,173200,475105028,1670,1670,1670,1670,0
20231024,173100,475105028,1670,1670,1670,1670,0
20231024,173000,475105028,1670,1670,1670,1670,0
20231024,172900,475105028,1670,1670,1670,1670,0
20231024,172800,475105028,1670,1670,1670,1670,0
20231024,172700,475105028,1670,1670,1670,1670,0
20231024,172600,475105028,1670,1670,1670,1670,0
20231024,172500,475105028,1670,1670,1670,1670,0
20231024,172400,475105028,1670,1670,1670,1670,3726
20231024,172300,475105028,1670,1670,1670,1670,0
20231024,172200,475105028,1670,1670,1670,1670,0
20231024,172100,475105028,1670,1670,1670,1670,0
20231024,172000,475105028,1670,1670,1670,1670,0
20231024,171900,475105028,1670,1670,1670,1670,0
20231024,171800,475105028,1670,1670,1670,1670,0
20231024,171700,475105028,1670,1670,1670,1670,0
20231024,171600,475105028,1670,1670,1670,1670,0
20231024,171500,475105028,1670,1670,1670,1670,0
20231024,171400,475105028,1670,1670,1670,1670,0
20231024,171300,475105028,1670,1670,1670,1670,0
20231024,171200,475105028,1670,1670,1670,1670,0
20231024,171100,475105028,1670,1670,1670,1670,0
20231024,171000,475105028,1670,1670,1670,1670,0
20231024,170900,475105028,1670,1670,1670,1670,0
20231024,170800,475105028,1670,1670,1670,1670,0
20231024,170700,475105028,1670,1670,1670,1670,0
20231024,170600,475105028,1670,1670,1670,1670,0
20231024,170500,475105028,1670,1670,1670,1670,0
20231024,170400,475105028,1670,1670,1670,1670,0
20231024,170300,475105028,1670,1670,1670,1670,0
20231024,170200,475105028,1670,1670,1670,1670,0
20231024,170100,475105028,1670,1670,1670,1670,0
20231024,170000,475105028,1670,1670,1670,1670,0
20231024,165900,475105028,1670,1670,1670,1670,0
20231024,165800,475105028,1670,1670,1670,1670,0
20231024,165700,475105028,1670,1670,1670,1670,0
20231024,165600,475105028,1670,1670,1670,1670,0
20231024,165500,475105028,1670,1670,1670,1670,0
20231024,165400,475105028,1670,1670,1670,1670,3726
20231024,165300,475105028,1670,1670,1670,1670,0
20231024,165200,475105028,1670,1670,1670,1670,0
20231024,165100,475105028,1670,1670,1670,1670,0
20231024,165000,475105028,1670,1670,1670,1670,0
20231024,164900,475105028,1670,1670,1670,1670,0
20231024,164800,475105028,1670,1670,1670,1670,0
20231024,164700,475105028,1670,1670,1670,1670,0
20231024,164600,475105028,1670,1670,1670,1670,0
20231024,164500,475105028,1670,1670,1670,1670,0
20231024,164400,475105028,1670,1670,1670,1670,0
20231024,164300,475105028,1670,1670,1670,1670,0
20231024,164200,475105028,1670,1670,1670,1670,0
20231024,164100,475105028,1670,1670,1670,1670,0
20231024,164000,475105028,1670,1670,1670,1670,0
20231024,163900,475105028,1670,1670,1670,1670,0
20231024,163800,475105028,1670,1670,1670,1670,0
20231024,163700,475105028,1670,1670,1670,1670,0
20231024,163600,475105028,1670,1670,1670,1670,0
20231024,163500,475105028,1670,1670,1670,1670,0
20231024,163400,475105028,1670,1670,1670,1670,0
20231024,163300,475105028,1670,1670,1670,1670,0
20231024,163200,475105028,1670,1670,1670,1670,0
20231024,163100,475105028,1670,1670,1670,1670,0
20231024,163000,475105028,1670,1670,1670,1670,0
20231024,162900,475105028,1670,1670,1670,1670,0
20231024,162800,475105028,1670,1670,1670,1670,0
20231024,162700,475105028,1670,1670,1670,1670,0
20231024,162600,475105028,1670,1670,1670,1670,0
20231024,162500,475105028,1670,1670,1670,1670,0
20231024,162400,475105028,1670,1670,1670,1670,3726
20231024,162300,475105028,1670,1670,1670,1670,0
20231024,162200,475105028,1670,1670,1670,1670,0
20231024,162100,475105028,1670,1670,1670,1670,0
20231024,162000,475105028,1670,1670,1670,1670,0
20231024,161900,475105028,1670,1670,1670,1670,0
20231024,161800,475105028,1670,1670,1670,1670,0
20231024,161700,475105028,1670,1670,1670,1670,0
20231024,161600,475105028,1670,1670,1670,1670,0
20231024,161500,475105028,1670,1670,1670,1670,0
20231024,161400,475105028,1670,1670,1670,1670,0
20231024,161300,475105028,1670,1670,1670,1670,0
20231024,161200,475105028,1670,1670,1670,1670,0
20231024,161100,475105028,1670,1670,1670,1670,0
20231024,161000,475105028,1670,1670,1670,1670,0
20231024,160900,475105028,1670,1670,1670,1670,0
20231024,160800,475105028,1670,1670,1670,1670,0
20231024,160700,475105028,1670,1670,1670,1670,0
20231024,160600,475105028,1670,1670,1670,1670,0
20231024,160500,475105028,1670,1670,1670,1670,0
20231024,160400,475105028,1670,1670,1670,1670,0
20231024,160300,475105028,1670,1670,1670,1670,0
20231024,160200,475105028,1670,1670,1670,1670,0
20231024,160100,475105028,1670,1670,1670,1670,0
20231024,160000,475105028,1670,1670,1670,1670,0
20231024,155900,475105028,1670,1670,1670,1670,0
20231024,155800,475105028,1670,1670,1670,1670,0
20231024,155700,475105028,1670,1670,1670,1670,0
20231024,155600,475105028,1670,1670,1670,1670,0
20231024,155500,475105028,1670,1670,1670,1670,0
20231024,155400,475105028,1670,1670,1670,1670,3726
20231024,155300,475105028,1670,1670,1670,1670,0
20231024,155200,475105028,1670,1670,1670,1670,0
20231024,155100,475105028,1670,1670,1670,1670,0
20231024,155000,475105028,1670,1670,1670,1670,0
20231024,154900,475105028,1670,1670,1670,1670,0
20231024,154800,475105028,1670,1670,1670,1670,0
20231024,154700,475105028,1670,1670,1670,1670,0
20231024,154600,475105028,1670,1670,1670,1670,0
20231024,154500,475105028,1670,1670,1670,1670,0
20231024,154400,475105028,1670,1670,1670,1670,0
20231024,154300,475105028,1670,1670,1670,1670,0
20231024,154200,475105028,1670,1670,1670,1670,0
20231024,154100,475105028,1670,1670,1670,1670,0
20231024,154000,475105028,1670,1670,1670,1670,0
20231024,153900,475105028,1670,1670,1670,1670,0
20231024,153800,475105028,1670,1670,1670,1670,0
20231024,153700,475105028,1670,1670,1670,1670,0
20231024,153600,475105028,1670,1670,1670,1670,0
20231024,153500,475105028,1670,1670,1670,1670,0
20231024,153400,475105028,1670,1670,1670,1670,0
20231024,153300,475105028,1670,1670,1670,1670,0
20231024,153200,475105028,1670,1670,1670,1670,0
20231024,153100,475105028,1670,1670,1670,1670,0
20231024,153000,475105028,1670,1670,1670,1670,3726
20231024,152900,468882608,1670,1670,1670,1670,0
20231024,152800,468882608,1670,1670,1670,1670,0
20231024,152700,468882608,1670,1670,1670,1670,0
20231024,152600,468882608,1670,1670,1670,1670,0
20231024,152500,468882608,1670,1670,1670,1670,0
20231024,152400,468882608,1670,1670,1670,1670,0
20231024,152300,468882608,1670,1670,1670,1670,0
20231024,152200,468882608,1670,1670,1670,1670,0
20231024,152100,468882608,1670,1670,1670,1670,0
20231024,152000,468882608,1670,1670,1670,1670,0
20231024,151900,468882608,1670,1669,1670,1669,2062
20231024,151800,465440673,1670,1670,1670,1670,18
20231024,151700,465410613,1669,1670,1670,1669,32
20231024,151600,465357183,1670,1669,1670,1669,821
20231024,151500,463986917,1669,1669,1669,1669,20
20231024,151400,463953537,1669,1669,1669,1669,84
20231024,151300,463813341,1669,1670,1670,1669,745
20231024,151200,462569916,1670,1670,1670,1670,19
20231024,151100,462538186,1669,1670,1670,1669,39
20231024,151000,462473076,1670,1670,1670,1670,1018
20231024,150900,460773016,1670,1669,1670,1669,50
20231024,150800,460689547,1670,1670,1670,1669,1129
20231024,150700,458804217,1670,1670,1670,1670,19
20231024,150600,458772487,1669,1670,1670,1669,446
20231024,150500,458028091,1670,1669,1670,1669,1438
20231024,150400,455626931,1670,1669,1670,1669,32
20231024,150300,455573496,1669,1674,1674,1669,409
20231024,150200,454890600,1674,1672,1674,1669,1266
20231024,150100,452771726,1675,1674,1675,1674,18
20231024,150000,452741577,1669,1669,1675,1669,2519
20231024,145900,448531258,1675,1674,1675,1674,68
20231024,145800,448417408,1675,1673,1675,1673,364
20231024,145700,447808335,1669,1674,1674,1669,1500
20231024,145600,445300927,1675,1675,1675,1675,18
20231024,145500,445270777,1675,1675,1675,1675,489
20231024,145400,444451702,1677,1677,1677,1677,18
20231024,145300,444421516,1677,1677,1677,1677,32
20231024,145200,444367852,1677,1677,1677,1677,17
20231024,145100,444339343,1677,1677,1677,1677,29
20231024,145000,444290710,1677,1677,1677,1677,80
20231024,144900,444156550,1677,1673,1677,1673,18
20231024,144800,444126368,1677,1677,1677,1677,19
20231024,144700,444094505,1677,1675,1677,1675,38
20231024,144600,444030817,1678,1678,1678,1678,18
20231024,144500,444000613,1678,1675,1678,1675,2246
20231024,144400,440238509,1678,1678,1678,1678,19
20231024,144300,440206627,1678,1678,1678,1678,2018
20231024,144200,436820423,1679,1679,1679,1679,18
20231024,144100,436790201,1682,1680,1682,1680,17
20231024,144000,436761609,1675,1681,1682,1675,26
20231024,143900,436717944,1679,1679,1679,1679,202
20231024,143800,436378786,1679,1678,1679,1678,116
20231024,143700,436184121,1679,1683,1683,1679,286
20231024,143600,435702823,1683,1682,1684,1682,3029
20231024,143500,430605023,1682,1680,1682,1680,2866
20231024,143400,425790107,1683,1682,1683,1682,58
20231024,143300,425692540,1683,1683,1683,1683,18
20231024,143200,425662246,1681,1681,1683,1681,718
20231024,143100,424455254,1684,1685,1685,1684,68
20231024,143000,424340692,1686,1685,1686,1685,18
20231024,142900,424310350,1687,1681,1687,1681,172
20231024,142800,424021116,1687,1687,1687,1687,18
20231024,142700,423990750,1681,1680,1687,1680,606
20231024,142600,422972344,1680,1678,1680,1678,218
20231024,142500,422606506,1680,1680,1680,1680,101
20231024,142400,422436826,1679,1678,1679,1678,899
20231024,142300,420928204,1678,1677,1678,1676,33
20231024,142200,420872833,1678,1686,1691,1678,20084
20231024,142100,386912031,1690,1686,1690,1684,664
20231024,142000,385790310,1687,1686,1700,1686,614
20231024,141900,384752558,1700,1668,1700,1668,20118
20231024,141800,350906355,1668,1669,1669,1668,1226
20231024,141700,348860361,1669,1669,1669,1669,57
20231024,141600,348765228,1668,1668,1668,1668,532
20231024,141500,347877852,1668,1665,1668,1665,3074
20231024,141400,342756422,1665,1662,1665,1662,2302
20231024,141300,338928933,1662,1662,1662,1662,18
20231024,141200,338899017,1662,1662,1662,1662,27
20231024,141100,338854143,1662,1662,1662,1662,24
20231024,141000,338814255,1662,1662,1662,1662,18
20231024,140900,338784339,1660,1655,1660,1655,19716
20231024,140800,306119527,1655,1654,1655,1654,2172
20231024,140700,302527021,1654,1653,1654,1653,419
20231024,140600,301834396,1653,1651,1653,1651,17
20231024,140500,301806305,1651,1650,1651,1650,1106
20231024,140400,299981194,1650,1648,1650,1648,79
20231024,140300,299850966,1648,1650,1650,1648,77
20231024,140200,299724036,1650,1650,1650,1650,19
20231024,140100,299692686,1651,1651,1651,1651,18
20231024,140000,299662968,1654,1654,1654,1654,17
20231024,135900,299634850,1654,1655,1655,1654,19
20231024,135800,299603423,1640,1654,1654,1640,732
20231024,135700,298398018,1655,1655,1655,1655,17
20231024,135600,298369883,1650,1655,1655,1650,48
20231024,135500,298290593,1655,1647,1655,1647,1035
20231024,135400,296585804,1647,1647,1647,1647,19
20231024,135300,296554511,1644,1647,1647,1644,217
20231024,135200,296197541,1647,1647,1647,1647,18
20231024,135100,296167895,1647,1647,1647,1647,17
20231024,135000,296139896,1647,1647,1647,1647,18
20231024,134900,296110250,1647,1645,1647,1645,799
20231024,134800,294795795,1645,1645,1645,1642,1561
20231024,134700,292232579,1645,1643,1645,1643,130
20231024,134600,292018929,1642,1644,1644,1642,1206
20231024,134500,290038539,1645,1645,1645,1645,118
20231024,134400,289844429,1646,1647,1647,1646,278
20231024,134300,289386791,1647,1647,1647,1647,149
20231024,134200,289141388,1647,1647,1647,1647,2
20231024,134100,289138094,1647,1647,1647,1647,707
20231024,134000,287973665,1653,1653,1653,1653,0
20231024,133900,287973665,1653,1653,1653,1653,92
20231024,133800,287821589,1655,1655,1655,1655,0
20231024,133700,287821589,1655,1655,1655,1655,0
20231024,133600,287821589,1655,1655,1655,1655,3
20231024,133500,287816624,1655,1653,1655,1653,19
20231024,133400,287785215,1649,1651,1651,1649,400
20231024,133300,287125475,1651,1651,1651,1651,0
20231024,133200,287125475,1651,1651,1651,1651,0
20231024,133100,287125475,1651,1655,1655,1651,716
20231024,133000,285940559,1655,1655,1655,1655,0
20231024,132900,285940559,1655,1655,1655,1655,0
20231024,132800,285940559,1655,1655,1655,1655,0
20231024,132700,285940559,1655,1655,1655,1655,1992
20231024,132600,282643799,1656,1655,1656,1655,1901
20231024,132500,279497643,1655,1655,1655,1655,400
20231024,132400,278835643,1655,1655,1655,1655,0
20231024,132300,278835643,1655,1655,1655,1655,2200
20231024,132200,275194643,1656,1656,1656,1656,1868
20231024,132100,272101235,1655,1654,1655,1654,5586
20231024,132000,262857005,1655,1655,1655,1655,0
20231024,131900,262857005,1655,1655,1655,1655,1
20231024,131800,262855350,1651,1651,1651,1651,10
20231024,131700,262838840,1656,1656,1656,1656,0
20231024,131600,262838840,1656,1656,1656,1656,0
20231024,131500,262838840,1656,1651,1656,1651,9
20231024,131400,262823960,1651,1651,1651,1651,19
20231024,131300,262792591,1648,1648,1648,1648,0
20231024,131200,262792591,1648,1648,1648,1648,0
20231024,131100,262792591,1648,1648,1648,1648,0
20231024,131000,262792591,1648,1648,1648,1648,20
20231024,130900,262759631,1648,1648,1648,1648,0
20231024,130800,262759631,1648,1647,1648,1647,49
20231024,130700,262678880,1647,1652,1652,1647,5156
20231024,130600,254167029,1655,1655,1655,1655,181
20231024,130500,253867474,1655,1655,1655,1655,1
20231024,130400,253865819,1651,1651,1651,1651,0
20231024,130300,253865819,1651,1655,1655,1651,31
20231024,130200,253814634,1651,1651,1651,1651,0
20231024,130100,253814634,1651,1651,1651,1651,1
20231024,130000,253812983,1656,1656,1656,1656,44
20231024,125900,253740119,1656,1646,1656,1646,301
20231024,125800,253244663,1646,1647,1647,1646,3240
20231024,125700,247910802,1646,1655,1658,1646,3125
20231024,125600,242748570,1657,1647,1657,1647,637
20231024,125500,241697611,1648,1646,1648,1645,284
20231024,125400,241230019,1648,1647,1648,1647,200
20231024,125300,240900569,1647,1647,1647,1647,0
20231024,125200,240900569,1647,1647,1647,1647,0
20231024,125100,240900569,1647,1647,1647,1647,0
20231024,125000,240900569,1647,1647,1647,1647,0
20231024,124900,240900569,1647,1647,1647,1647,0
20231024,124800,240900569,1647,1645,1647,1645,10
20231024,124700,240884117,1640,1640,1640,1640,0
20231024,124600,240884117,1640,1639,1640,1638,3358
20231024,124500,235377035,1640,1642,1643,1640,885
20231024,124400,233923471,1642,1642,1642,1642,68
20231024,124300,233811815,1642,1648,1648,1642,186
20231024,124200,233505803,1649,1648,1649,1647,1683
20231024,124100,230730612,1648,1648,1649,1648,550
20231024,124000,229823762,1649,1648,1649,1648,542
20231024,123900,228930245,1648,1645,1648,1645,360
20231024,123800,228337865,1648,1644,1648,1644,154
20231024,123700,228084077,1644,1639,1644,1639,1049
20231024,123600,226364301,1639,1644,1644,1639,452
20231024,123500,225623387,1639,1639,1639,1639,0
20231024,123400,225623387,1639,1639,1639,1639,854
20231024,123300,224223681,1639,1639,1639,1639,73
20231024,123200,224104034,1639,1637,1639,1637,1023
20231024,123100,222429203,1639,1639,1639,1639,0
20231024,123000,222429203,1639,1638,1639,1638,393
20231024,122900,221785465,1639,1628,1639,1628,26830
20231024,122800,178067013,1628,1625,1628,1625,1044
20231024,122700,176367513,1625,1625,1625,1625,0
20231024,122600,176367513,1625,1625,1625,1625,433
20231024,122500,175663888,1625,1625,1625,1625,0
20231024,122400,175663888,1625,1625,1625,1625,0
20231024,122300,175663888,1625,1625,1625,1625,23
20231024,122200,175626513,1627,1627,1627,1627,0
20231024,122100,175626513,1627,1626,1627,1626,836
20231024,122000,174266664,1625,1625,1625,1625,0
20231024,121900,174266664,1625,1625,1625,1625,402
20231024,121800,173613414,1622,1622,1622,1622,0
20231024,121700,173613414,1622,1622,1622,1622,0
20231024,121600,173613414,1622,1622,1622,1622,0
20231024,121500,173613414,1622,1622,1622,1622,0
20231024,121400,173613414,1622,1622,1622,1622,0
20231024,121300,173613414,1622,1622,1622,1622,1
20231024,121200,173611792,1622,1622,1622,1622,6
20231024,121100,173602060,1622,1622,1622,1622,724
20231024,121000,172427732,1621,1621,1621,1621,0
20231024,120900,172427732,1621,1621,1621,1621,0
20231024,120800,172427732,1621,1621,1621,1621,0
20231024,120700,172427732,1621,1621,1621,1621,0
20231024,120600,172427732,1621,1621,1621,1621,0
20231024,120500,172427732,1621,1621,1621,1621,0
20231024,120400,172427732,1621,1621,1621,1621,0
20231024,120300,172427732,1621,1621,1621,1621,0
20231024,120200,172427732,1621,1621,1621,1621,0
20231024,120100,172427732,1621,1621,1621,1621,0
20231024,120000,172427732,1621,1621,1621,1621,0
20231024,115900,172427732,1621,1621,1621,1621,0
20231024,115800,172427732,1621,1621,1621,1621,0
20231024,115700,172427732,1621,1621,1621,1621,0
20231024,115600,172427732,1621,1621,1621,1621,0
20231024,115500,172427732,1621,1621,1621,1621,645
20231024,115400,171382187,1621,1621,1621,1621,0
20231024,115300,171382187,1621,1621,1621,1621,0
20231024,115200,171382187,1621,1621,1621,1621,0
20231024,115100,171382187,1621,1621,1621,1621,0
20231024,115000,171382187,1621,1621,1621,1621,0
20231024,114900,171382187,1621,1621,1621,1621,0
20231024,114800,171382187,1621,1621,1621,1621,0
20231024,114700,171382187,1621,1621,1621,1621,0
20231024,114600,171382187,1621,1619,1621,1604,3335
20231024,114500,166014504,1623,1623,1623,1623,0
20231024,114400,166014504,1623,1623,1623,1623,67
20231024,114300,165905763,1623,1623,1623,1623,30
20231024,114200,165857073,1623,1623,1623,1623,0
20231024,114100,165857073,1623,1623,1623,1623,0
20231024,114000,165857073,1623,1623,1623,1623,0
20231024,113900,165857073,1623,1623,1623,1623,0
20231024,113800,165857073,1623,1623,1623,1623,0
20231024,113700,165857073,1623,1623,1623,1623,0
20231024,113600,165857073,1623,1623,1623,1623,77
20231024,113500,165732102,1623,1623,1623,1623,0
20231024,113400,165732102,1623,1623,1623,1623,0
20231024,113300,165732102,1623,1623,1623,1623,276
20231024,113200,165284154,1623,1623,1623,1623,0
20231024,113100,165284154,1623,1623,1623,1623,217
20231024,113000,164931963,1626,1626,1626,1626,0
20231024,112900,164931963,1626,1626,1626,1626,0
20231024,112800,164931963,1626,1625,1626,1625,5828
20231024,112700,155460819,1625,1625,1625,1625,0
20231024,112600,155460819,1625,1625,1625,1625,1899
20231024,112500,152374944,1625,1625,1625,1625,1198
20231024,112400,150428194,1625,1625,1625,1625,0
20231024,112300,150428194,1625,1625,1625,1625,1
20231024,112200,150426569,1620,1620,1625,1620,123
20231024,112100,150227304,1620,1620,1620,1620,1
20231024,112000,150225684,1618,1618,1618,1618,500
20231024,111900,149416684,1620,1618,1620,1618,918
20231024,111800,147930524,1620,1620,1620,1620,0
20231024,111700,147930524,1620,1620,1620,1620,0
20231024,111600,147930524,1620,1620,1620,1620,0
20231024,111500,147930524,1620,1620,1620,1620,0
20231024,111400,147930524,1620,1620,1620,1620,0
20231024,111300,147930524,1620,1622,1622,1620,816
20231024,111200,146607788,1626,1626,1626,1626,0
20231024,111100,146607788,1626,1625,1626,1625,300
20231024,111000,146119989,1627,1627,1627,1627,0
20231024,110900,146119989,1627,1627,1627,1627,0
20231024,110800,146119989,1627,1627,1627,1627,264
20231024,110700,145690461,1628,1627,1628,1627,1418
20231024,110600,143383374,1627,1627,1629,1627,9028
20231024,110500,128681218,1601,1619,1619,1601,700
20231024,110400,127549996,1618,1626,1626,1618,1500
20231024,110300,125118481,1629,1627,1629,1627,618
20231024,110200,124112771,1625,1620,1625,1620,1494
20231024,110100,121687641,1620,1617,1620,1617,1081
20231024,110000,119937979,1616,1607,1616,1607,580
20231024,105900,119005811,1616,1616,1616,1616,174
20231024,105800,118724627,1616,1616,1616,1616,0
20231024,105700,118724627,1616,1615,1616,1615,524
20231024,105600,117878277,1615,1615,1615,1615,867
20231024,105500,116478072,1615,1615,1615,1615,0
20231024,105400,116478072,1615,1615,1615,1615,0
20231024,105300,116478072,1615,1615,1615,1615,0
20231024,105200,116478072,1615,1615,1615,1615,1
20231024,105100,116476457,1614,1614,1614,1600,2000
20231024,105000,113274020,1600,1608,1608,1600,7000
20231024,104900,102061762,1614,1614,1614,1614,300
20231024,104800,101577562,1614,1614,1614,1614,125
20231024,104700,101375812,1610,1610,1610,1610,390
20231024,104600,100747912,1601,1602,1602,1601,155
20231024,104500,100499712,1601,1607,1607,1601,1228
20231024,104400,98529755,1609,1609,1609,1609,0
20231024,104300,98529755,1609,1609,1609,1609,0
20231024,104200,98529755,1609,1601,1609,1600,2501
20231024,104100,94527803,1601,1601,1601,1601,41
20231024,104000,94462162,1602,1602,1602,1602,0
20231024,103900,94462162,1602,1602,1602,1602,147
20231024,103800,94226668,1600,1602,1602,1600,11
20231024,103700,94209066,1601,1600,1602,1600,1503
20231024,103600,91804262,1601,1601,1601,1601,0
20231024,103500,91804262,1601,1603,1603,1601,20840
20231024,103400,58397874,1603,1603,1610,1603,4179
20231024,103300,51698930,1603,1610,1610,1603,355
20231024,103200,51129858,1612,1612,1612,1612,0
20231024,103100,51129858,1612,1604,1612,1603,1101
20231024,103000,49364811,1603,1603,1603,1603,0
20231024,102900,49364811,1603,1603,1603,1603,501
20231024,102800,48561708,1603,1608,1608,1603,325
20231024,102700,48040728,1611,1611,1611,1611,0
20231024,102600,48040728,1611,1604,1611,1603,2266
20231024,102500,44406082,1604,1604,1604,1604,6
20231024,102400,44396458,1604,1604,1605,1604,27
20231024,102300,44353130,1605,1605,1605,1604,141
20231024,102200,44126828,1605,1605,1605,1605,35
20231024,102100,44070653,1605,1605,1605,1605,0
20231024,102000,44070653,1605,1603,1605,1603,43
20231024,101900,44001694,1603,1603,1603,1603,94
20231024,101800,43851012,1604,1604,1604,1603,695
20231024,101700,42736446,1604,1605,1605,1604,612
20231024,101600,41754487,1605,1605,1605,1605,50
20231024,101500,41674237,1604,1604,1604,1604,0
20231024,101400,41674237,1604,1604,1604,1604,0
20231024,101300,41674237,1604,1604,1604,1604,0
20231024,101200,41674237,1604,1604,1604,1604,0
20231024,101100,41674237,1604,1604,1604,1604,0
20231024,101000,41674237,1604,1605,1605,1604,987
20231024,100900,40090589,1603,1603,1603,1603,0
20231024,100800,40090589,1603,1603,1603,1603,0
20231024,100700,40090589,1603,1603,1603,1603,0
20231024,100600,40090589,1603,1603,1603,1603,2590
20231024,100500,35938819,1603,1612,1612,1603,627
20231024,100400,34932493,1613,1612,1613,1612,200
20231024,100300,34609993,1616,1616,1616,1616,0
20231024,100200,34609993,1616,1616,1616,1616,0
20231024,100100,34609993,1616,1610,1617,1609,233
20231024,100000,34235047,1618,1617,1618,1617,32
20231024,095900,34183287,1618,1618,1618,1618,32
20231024,095800,34131511,1618,1618,1618,1618,193
20231024,095700,33819237,1608,1618,1618,1608,229
20231024,095600,33449789,1618,1616,1618,1615,181
20231024,095500,33157292,1616,1616,1616,1616,24
20231024,095400,33118508,1608,1608,1608,1608,0
20231024,095300,33118508,1608,1608,1608,1608,0
20231024,095200,33118508,1608,1608,1608,1608,60
20231024,095100,33022028,1607,1605,1607,1605,63
20231024,095000,32920887,1605,1603,1605,1603,631
20231024,094900,31909040,1605,1608,1608,1604,3358
20231024,094800,26516520,1608,1608,1608,1608,0
20231024,094700,26516520,1608,1616,1616,1608,45
20231024,094600,26444120,1616,1616,1616,1616,1
20231024,094500,26442504,1616,1616,1616,1616,0
20231024,094400,26442504,1616,1616,1616,1616,1
20231024,094300,26440888,1608,1608,1608,1608,0
20231024,094200,26440888,1608,1611,1611,1608,741
20231024,094100,25248202,1617,1617,1617,1617,0
20231024,094000,25248202,1617,1617,1617,1617,7
20231024,093900,25236883,1617,1617,1617,1617,400
20231024,093800,24590083,1617,1617,1617,1617,60
20231024,093700,24493063,1617,1617,1617,1617,0
20231024,093600,24493063,1617,1617,1617,1617,0
20231024,093500,24493063,1617,1617,1617,1617,0
20231024,093400,24493063,1617,1617,1617,1617,0
20231024,093300,24493063,1617,1611,1617,1611,59
20231024,093200,24398008,1617,1617,1617,1617,1
20231024,093100,24396391,1617,1617,1617,1617,21
20231024,093000,24362434,1618,1618,1618,1618,1002
20231024,092900,22741198,1618,1618,1618,1618,0
20231024,092800,22741198,1618,1618,1619,1618,290
20231024,092700,22271753,1620,1620,1620,1620,0
20231024,092600,22271753,1620,1620,1620,1620,0
20231024,092500,22271753,1620,1620,1620,1620,1
20231024,092400,22270133,1606,1606,1606,1606,0
20231024,092300,22270133,1606,1606,1606,1606,0
20231024,092200,22270133,1606,1606,1606,1606,0
20231024,092100,22270133,1606,1610,1610,1606,745
20231024,092000,21072628,1620,1607,1620,1607,112
20231024,091900,20892462,1607,1607,1616,1607,110
20231024,091800,20715674,1603,1603,1603,1603,0
20231024,091700,20715674,1603,1607,1607,1603,419
20231024,091600,20043891,1607,1617,1620,1607,62
20231024,091500,19943563,1620,1618,1620,1618,26
20231024,091400,19901445,1620,1619,1620,1619,20
20231024,091300,19869050,1620,1620,1620,1619,14
20231024,091200,19846371,1603,1603,1603,1601,134
20231024,091100,19631719,1603,1596,1603,1596,75
20231024,091000,19511585,1592,1602,1602,1592,337
20231024,090900,18972413,1591,1598,1598,1591,1336
20231024,090800,16845871,1605,1605,1605,1605,43
20231024,090700,16776856,1605,1605,1605,1605,9
20231024,090600,16762411,1606,1606,1606,1605,268
20231024,090500,16332229,1607,1609,1609,1607,596
20231024,090400,15374199,1609,1627,1627,1609,1348
20231024,090300,13203806,1628,1628,1628,1628,0
20231024,090200,13203806,1628,1629,1629,1628,1401
20231024,090100,10921587,1629,1618,1630,1618,1177
20231024,090000,9015694,1616,1603,1616,1590,5623