KissMeData/289080/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,202900,863460737,1769,1769,1769,1769,9935
20231024,202800,863460737,1769,1769,1769,1769,0
20231024,202700,863460737,1769,1769,1769,1769,0
20231024,202600,863460737,1769,1769,1769,1769,0
20231024,202500,863460737,1769,1769,1769,1769,0
20231024,202400,863460737,1769,1769,1769,1769,0
20231024,202300,863460737,1769,1769,1769,1769,0
20231024,202200,863460737,1769,1769,1769,1769,0
20231024,202100,863460737,1769,1769,1769,1769,0
20231024,202000,863460737,1769,1769,1769,1769,0
20231024,201900,863460737,1769,1769,1769,1769,0
20231024,201800,863460737,1769,1769,1769,1769,0
20231024,201700,863460737,1769,1769,1769,1769,0
20231024,201600,863460737,1769,1769,1769,1769,0
20231024,201500,863460737,1769,1769,1769,1769,0
20231024,201400,863460737,1769,1769,1769,1769,0
20231024,201300,863460737,1769,1769,1769,1769,0
20231024,201200,863460737,1769,1769,1769,1769,0
20231024,201100,863460737,1769,1769,1769,1769,0
20231024,201000,863460737,1769,1769,1769,1769,0
20231024,200900,863460737,1769,1769,1769,1769,0
20231024,200800,863460737,1769,1769,1769,1769,0
20231024,200700,863460737,1769,1769,1769,1769,0
20231024,200600,863460737,1769,1769,1769,1769,0
20231024,200500,863460737,1769,1769,1769,1769,0
20231024,200400,863460737,1769,1769,1769,1769,0
20231024,200300,863460737,1769,1769,1769,1769,0
20231024,200200,863460737,1769,1769,1769,1769,0
20231024,200100,863460737,1769,1769,1769,1769,0
20231024,200000,863460737,1769,1769,1769,1769,0
20231024,195900,863460737,1769,1769,1769,1769,9935
20231024,195800,863460737,1769,1769,1769,1769,0
20231024,195700,863460737,1769,1769,1769,1769,0
20231024,195600,863460737,1769,1769,1769,1769,0
20231024,195500,863460737,1769,1769,1769,1769,0
20231024,195400,863460737,1769,1769,1769,1769,0
20231024,195300,863460737,1769,1769,1769,1769,0
20231024,195200,863460737,1769,1769,1769,1769,0
20231024,195100,863460737,1769,1769,1769,1769,0
20231024,195000,863460737,1769,1769,1769,1769,0
20231024,194900,863460737,1769,1769,1769,1769,0
20231024,194800,863460737,1769,1769,1769,1769,0
20231024,194700,863460737,1769,1769,1769,1769,0
20231024,194600,863460737,1769,1769,1769,1769,0
20231024,194500,863460737,1769,1769,1769,1769,0
20231024,194400,863460737,1769,1769,1769,1769,0
20231024,194300,863460737,1769,1769,1769,1769,0
20231024,194200,863460737,1769,1769,1769,1769,0
20231024,194100,863460737,1769,1769,1769,1769,0
20231024,194000,863460737,1769,1769,1769,1769,0
20231024,193900,863460737,1769,1769,1769,1769,0
20231024,193800,863460737,1769,1769,1769,1769,0
20231024,193700,863460737,1769,1769,1769,1769,0
20231024,193600,863460737,1769,1769,1769,1769,0
20231024,193500,863460737,1769,1769,1769,1769,0
20231024,193400,863460737,1769,1769,1769,1769,0
20231024,193300,863460737,1769,1769,1769,1769,0
20231024,193200,863460737,1769,1769,1769,1769,0
20231024,193100,863460737,1769,1769,1769,1769,0
20231024,193000,863460737,1769,1769,1769,1769,0
20231024,192900,863460737,1769,1769,1769,1769,9935
20231024,192800,863460737,1769,1769,1769,1769,0
20231024,192700,863460737,1769,1769,1769,1769,0
20231024,192600,863460737,1769,1769,1769,1769,0
20231024,192500,863460737,1769,1769,1769,1769,0
20231024,192400,863460737,1769,1769,1769,1769,0
20231024,192300,863460737,1769,1769,1769,1769,0
20231024,192200,863460737,1769,1769,1769,1769,0
20231024,192100,863460737,1769,1769,1769,1769,0
20231024,192000,863460737,1769,1769,1769,1769,0
20231024,191900,863460737,1769,1769,1769,1769,0
20231024,191800,863460737,1769,1769,1769,1769,0
20231024,191700,863460737,1769,1769,1769,1769,0
20231024,191600,863460737,1769,1769,1769,1769,0
20231024,191500,863460737,1769,1769,1769,1769,0
20231024,191400,863460737,1769,1769,1769,1769,0
20231024,191300,863460737,1769,1769,1769,1769,0
20231024,191200,863460737,1769,1769,1769,1769,0
20231024,191100,863460737,1769,1769,1769,1769,0
20231024,191000,863460737,1769,1769,1769,1769,0
20231024,190900,863460737,1769,1769,1769,1769,0
20231024,190800,863460737,1769,1769,1769,1769,0
20231024,190700,863460737,1769,1769,1769,1769,0
20231024,190600,863460737,1769,1769,1769,1769,0
20231024,190500,863460737,1769,1769,1769,1769,0
20231024,190400,863460737,1769,1769,1769,1769,0
20231024,190300,863460737,1769,1769,1769,1769,0
20231024,190200,863460737,1769,1769,1769,1769,0
20231024,190100,863460737,1769,1769,1769,1769,0
20231024,190000,863460737,1769,1769,1769,1769,0
20231024,185900,863460737,1769,1769,1769,1769,9935
20231024,185800,863460737,1769,1769,1769,1769,0
20231024,185700,863460737,1769,1769,1769,1769,0
20231024,185600,863460737,1769,1769,1769,1769,0
20231024,185500,863460737,1769,1769,1769,1769,0
20231024,185400,863460737,1769,1769,1769,1769,0
20231024,185300,863460737,1769,1769,1769,1769,0
20231024,185200,863460737,1769,1769,1769,1769,0
20231024,185100,863460737,1769,1769,1769,1769,0
20231024,185000,863460737,1769,1769,1769,1769,0
20231024,184900,863460737,1769,1769,1769,1769,0
20231024,184800,863460737,1769,1769,1769,1769,0
20231024,184700,863460737,1769,1769,1769,1769,0
20231024,184600,863460737,1769,1769,1769,1769,0
20231024,184500,863460737,1769,1769,1769,1769,0
20231024,184400,863460737,1769,1769,1769,1769,0
20231024,184300,863460737,1769,1769,1769,1769,0
20231024,184200,863460737,1769,1769,1769,1769,0
20231024,184100,863460737,1769,1769,1769,1769,0
20231024,184000,863460737,1769,1769,1769,1769,0
20231024,183900,863460737,1769,1769,1769,1769,0
20231024,183800,863460737,1769,1769,1769,1769,0
20231024,183700,863460737,1769,1769,1769,1769,0
20231024,183600,863460737,1769,1769,1769,1769,0
20231024,183500,863460737,1769,1769,1769,1769,0
20231024,183400,863460737,1769,1769,1769,1769,0
20231024,183300,863460737,1769,1769,1769,1769,0
20231024,183200,863460737,1769,1769,1769,1769,0
20231024,183100,863460737,1769,1769,1769,1769,0
20231024,183000,863460737,1769,1769,1769,1769,0
20231024,182900,863460737,1769,1769,1769,1769,9935
20231024,182800,863460737,1769,1769,1769,1769,0
20231024,182700,863460737,1769,1769,1769,1769,0
20231024,182600,863460737,1769,1769,1769,1769,0
20231024,182500,863460737,1769,1769,1769,1769,0
20231024,182400,863460737,1769,1769,1769,1769,0
20231024,182300,863460737,1769,1769,1769,1769,0
20231024,182200,863460737,1769,1769,1769,1769,0
20231024,182100,863460737,1769,1769,1769,1769,0
20231024,182000,863460737,1769,1769,1769,1769,0
20231024,181900,863460737,1769,1769,1769,1769,0
20231024,181800,863460737,1769,1769,1769,1769,0
20231024,181700,863460737,1769,1769,1769,1769,0
20231024,181600,863460737,1769,1769,1769,1769,0
20231024,181500,863460737,1769,1769,1769,1769,0
20231024,181400,863460737,1769,1769,1769,1769,0
20231024,181300,863460737,1769,1769,1769,1769,0
20231024,181200,863460737,1769,1769,1769,1769,0
20231024,181100,863460737,1769,1769,1769,1769,0
20231024,181000,863460737,1769,1769,1769,1769,0
20231024,180900,863460737,1769,1769,1769,1769,0
20231024,180800,863460737,1769,1769,1769,1769,0
20231024,180700,863460737,1769,1769,1769,1769,0
20231024,180600,863460737,1769,1769,1769,1769,0
20231024,180500,863460737,1769,1769,1769,1769,0
20231024,180400,863460737,1769,1769,1769,1769,0
20231024,180300,863460737,1769,1769,1769,1769,0
20231024,180200,863460737,1769,1769,1769,1769,0
20231024,180100,863460737,1769,1769,1769,1769,0
20231024,180000,863460737,1769,1769,1769,1769,0
20231024,175900,863460737,1769,1769,1769,1769,9935
20231024,175800,863460737,1769,1769,1769,1769,0
20231024,175700,863460737,1769,1769,1769,1769,0
20231024,175600,863460737,1769,1769,1769,1769,0
20231024,175500,863460737,1769,1769,1769,1769,0
20231024,175400,863460737,1769,1769,1769,1769,0
20231024,175300,863460737,1769,1769,1769,1769,0
20231024,175200,863460737,1769,1769,1769,1769,0
20231024,175100,863460737,1769,1769,1769,1769,0
20231024,175000,863460737,1769,1769,1769,1769,0
20231024,174900,863460737,1769,1769,1769,1769,0
20231024,174800,863460737,1769,1769,1769,1769,0
20231024,174700,863460737,1769,1769,1769,1769,0
20231024,174600,863460737,1769,1769,1769,1769,0
20231024,174500,863460737,1769,1769,1769,1769,0
20231024,174400,863460737,1769,1769,1769,1769,0
20231024,174300,863460737,1769,1769,1769,1769,0
20231024,174200,863460737,1769,1769,1769,1769,0
20231024,174100,863460737,1769,1769,1769,1769,0
20231024,174000,863460737,1769,1769,1769,1769,0
20231024,173900,863460737,1769,1769,1769,1769,0
20231024,173800,863460737,1769,1769,1769,1769,0
20231024,173700,863460737,1769,1769,1769,1769,0
20231024,173600,863460737,1769,1769,1769,1769,0
20231024,173500,863460737,1769,1769,1769,1769,0
20231024,173400,863460737,1769,1769,1769,1769,0
20231024,173300,863460737,1769,1769,1769,1769,0
20231024,173200,863460737,1769,1769,1769,1769,0
20231024,173100,863460737,1769,1769,1769,1769,0
20231024,173000,863460737,1769,1769,1769,1769,0
20231024,172900,863460737,1769,1769,1769,1769,9935
20231024,172800,863460737,1769,1769,1769,1769,0
20231024,172700,863460737,1769,1769,1769,1769,0
20231024,172600,863460737,1769,1769,1769,1769,0
20231024,172500,863460737,1769,1769,1769,1769,0
20231024,172400,863460737,1769,1769,1769,1769,0
20231024,172300,863460737,1769,1769,1769,1769,0
20231024,172200,863460737,1769,1769,1769,1769,0
20231024,172100,863460737,1769,1769,1769,1769,0
20231024,172000,863460737,1769,1769,1769,1769,0
20231024,171900,863460737,1769,1769,1769,1769,0
20231024,171800,863460737,1769,1769,1769,1769,0
20231024,171700,863460737,1769,1769,1769,1769,0
20231024,171600,863460737,1769,1769,1769,1769,0
20231024,171500,863460737,1769,1769,1769,1769,0
20231024,171400,863460737,1769,1769,1769,1769,0
20231024,171300,863460737,1769,1769,1769,1769,0
20231024,171200,863460737,1769,1769,1769,1769,0
20231024,171100,863460737,1769,1769,1769,1769,0
20231024,171000,863460737,1769,1769,1769,1769,0
20231024,170900,863460737,1769,1769,1769,1769,0
20231024,170800,863460737,1769,1769,1769,1769,0
20231024,170700,863460737,1769,1769,1769,1769,0
20231024,170600,863460737,1769,1769,1769,1769,0
20231024,170500,863460737,1769,1769,1769,1769,0
20231024,170400,863460737,1769,1769,1769,1769,0
20231024,170300,863460737,1769,1769,1769,1769,0
20231024,170200,863460737,1769,1769,1769,1769,0
20231024,170100,863460737,1769,1769,1769,1769,0
20231024,170000,863460737,1769,1769,1769,1769,0
20231024,165900,863460737,1769,1769,1769,1769,9935
20231024,165800,863460737,1769,1769,1769,1769,0
20231024,165700,863460737,1769,1769,1769,1769,0
20231024,165600,863460737,1769,1769,1769,1769,0
20231024,165500,863460737,1769,1769,1769,1769,0
20231024,165400,863460737,1769,1769,1769,1769,0
20231024,165300,863460737,1769,1769,1769,1769,0
20231024,165200,863460737,1769,1769,1769,1769,0
20231024,165100,863460737,1769,1769,1769,1769,0
20231024,165000,863460737,1769,1769,1769,1769,0
20231024,164900,863460737,1769,1769,1769,1769,0
20231024,164800,863460737,1769,1769,1769,1769,0
20231024,164700,863460737,1769,1769,1769,1769,0
20231024,164600,863460737,1769,1769,1769,1769,0
20231024,164500,863460737,1769,1769,1769,1769,0
20231024,164400,863460737,1769,1769,1769,1769,0
20231024,164300,863460737,1769,1769,1769,1769,0
20231024,164200,863460737,1769,1769,1769,1769,0
20231024,164100,863460737,1769,1769,1769,1769,0
20231024,164000,863460737,1769,1769,1769,1769,0
20231024,163900,863460737,1769,1769,1769,1769,0
20231024,163800,863460737,1769,1769,1769,1769,0
20231024,163700,863460737,1769,1769,1769,1769,0
20231024,163600,863460737,1769,1769,1769,1769,0
20231024,163500,863460737,1769,1769,1769,1769,0
20231024,163400,863460737,1769,1769,1769,1769,0
20231024,163300,863460737,1769,1769,1769,1769,0
20231024,163200,863460737,1769,1769,1769,1769,0
20231024,163100,863460737,1769,1769,1769,1769,0
20231024,163000,863460737,1769,1769,1769,1769,0
20231024,162900,863460737,1769,1769,1769,1769,9935
20231024,162800,863460737,1769,1769,1769,1769,0
20231024,162700,863460737,1769,1769,1769,1769,0
20231024,162600,863460737,1769,1769,1769,1769,0
20231024,162500,863460737,1769,1769,1769,1769,0
20231024,162400,863460737,1769,1769,1769,1769,0
20231024,162300,863460737,1769,1769,1769,1769,0
20231024,162200,863460737,1769,1769,1769,1769,0
20231024,162100,863460737,1769,1769,1769,1769,0
20231024,162000,863460737,1769,1769,1769,1769,0
20231024,161900,863460737,1769,1769,1769,1769,0
20231024,161800,863460737,1769,1769,1769,1769,0
20231024,161700,863460737,1769,1769,1769,1769,0
20231024,161600,863460737,1769,1769,1769,1769,0
20231024,161500,863460737,1769,1769,1769,1769,0
20231024,161400,863460737,1769,1769,1769,1769,0
20231024,161300,863460737,1769,1769,1769,1769,0
20231024,161200,863460737,1769,1769,1769,1769,0
20231024,161100,863460737,1769,1769,1769,1769,0
20231024,161000,863460737,1769,1769,1769,1769,0
20231024,160900,863460737,1769,1769,1769,1769,0
20231024,160800,863460737,1769,1769,1769,1769,0
20231024,160700,863460737,1769,1769,1769,1769,0
20231024,160600,863460737,1769,1769,1769,1769,0
20231024,160500,863460737,1769,1769,1769,1769,0
20231024,160400,863460737,1769,1769,1769,1769,0
20231024,160300,863460737,1769,1769,1769,1769,0
20231024,160200,863460737,1769,1769,1769,1769,0
20231024,160100,863460737,1769,1769,1769,1769,0
20231024,160000,863460737,1769,1769,1769,1769,0
20231024,155900,863460737,1769,1769,1769,1769,9935
20231024,155800,863460737,1769,1769,1769,1769,0
20231024,155700,863460737,1769,1769,1769,1769,0
20231024,155600,863460737,1769,1769,1769,1769,0
20231024,155500,863460737,1769,1769,1769,1769,0
20231024,155400,863460737,1769,1769,1769,1769,0
20231024,155300,863460737,1769,1769,1769,1769,0
20231024,155200,863460737,1769,1769,1769,1769,0
20231024,155100,863460737,1769,1769,1769,1769,0
20231024,155000,863460737,1769,1769,1769,1769,0
20231024,154900,863460737,1769,1769,1769,1769,0
20231024,154800,863460737,1769,1769,1769,1769,0
20231024,154700,863460737,1769,1769,1769,1769,0
20231024,154600,863460737,1769,1769,1769,1769,0
20231024,154500,863460737,1769,1769,1769,1769,0
20231024,154400,863460737,1769,1769,1769,1769,0
20231024,154300,863460737,1769,1769,1769,1769,0
20231024,154200,863460737,1769,1769,1769,1769,0
20231024,154100,863460737,1769,1769,1769,1769,0
20231024,154000,863460737,1769,1769,1769,1769,0
20231024,153900,863460737,1769,1769,1769,1769,0
20231024,153800,863460737,1769,1769,1769,1769,0
20231024,153700,863460737,1769,1769,1769,1769,0
20231024,153600,863460737,1769,1769,1769,1769,0
20231024,153500,863460737,1769,1769,1769,1769,0
20231024,153400,863460737,1769,1769,1769,1769,0
20231024,153300,863460737,1769,1769,1769,1769,0
20231024,153200,863460737,1769,1769,1769,1769,0
20231024,153100,863460737,1769,1769,1769,1769,0
20231024,153000,863460737,1769,1769,1769,1769,9935
20231024,152900,845885722,1774,1774,1774,1774,0
20231024,152800,845885722,1774,1774,1774,1774,0
20231024,152700,845885722,1774,1774,1774,1774,0
20231024,152600,845885722,1774,1774,1774,1774,0
20231024,152500,845885722,1774,1774,1774,1774,0
20231024,152400,845885722,1774,1774,1774,1774,0
20231024,152300,845885722,1774,1774,1774,1774,0
20231024,152200,845885722,1774,1774,1774,1774,0
20231024,152100,845885722,1774,1774,1774,1774,0
20231024,152000,845885722,1774,1774,1774,1774,0
20231024,151900,845885722,1774,1773,1774,1773,65
20231024,151800,845770472,1774,1772,1774,1772,1355
20231024,151700,843368817,1773,1773,1774,1772,1657
20231024,151600,840431404,1773,1772,1773,1771,1776
20231024,151500,837284429,1772,1774,1774,1772,2046
20231024,151400,833658697,1772,1772,1772,1772,400
20231024,151300,832949897,1774,1774,1774,1774,18
20231024,151200,832917965,1774,1772,1774,1772,446
20231024,151100,832127641,1772,1774,1774,1772,154
20231024,151000,831854751,1774,1771,1774,1768,4037
20231024,150900,824707485,1772,1773,1774,1772,2144
20231024,150800,820905994,1773,1771,1773,1771,894
20231024,150700,819322420,1770,1770,1771,1770,482
20231024,150600,818469176,1770,1769,1770,1769,1287
20231024,150500,816191879,1770,1768,1770,1768,1815
20231024,150400,812981476,1768,1768,1768,1767,310
20231024,150300,812433486,1768,1768,1768,1768,622
20231024,150200,811333790,1766,1764,1767,1764,3344
20231024,150100,805429419,1764,1763,1764,1763,629
20231024,150000,804320489,1763,1760,1763,1760,3794
20231024,145900,797642126,1760,1759,1760,1759,591
20231024,145800,796602553,1759,1757,1759,1757,1770
20231024,145700,793490454,1756,1756,1756,1756,533
20231024,145600,792554506,1757,1756,1757,1750,1127
20231024,145500,790576993,1750,1750,1750,1750,580
20231024,145400,789561993,1756,1756,1756,1756,0
20231024,145300,789561993,1756,1756,1756,1756,0
20231024,145200,789561993,1756,1756,1756,1756,6
20231024,145100,789551457,1756,1756,1756,1756,84
20231024,145000,789403953,1756,1756,1756,1756,1
20231024,144900,789402197,1756,1756,1756,1747,106
20231024,144800,789216286,1745,1756,1756,1745,3002
20231024,144700,783970855,1756,1753,1757,1748,6118
20231024,144600,773263800,1755,1757,1757,1755,7
20231024,144500,773251511,1753,1753,1753,1753,527
20231024,144400,772327680,1757,1753,1757,1751,2501
20231024,144300,767947008,1752,1757,1757,1752,933
20231024,144200,766310934,1757,1756,1757,1756,1541
20231024,144100,763603755,1757,1757,1757,1757,3
20231024,144000,763598484,1756,1755,1758,1755,307
20231024,143900,763059420,1755,1758,1758,1755,8
20231024,143800,763045371,1758,1758,1758,1758,53
20231024,143700,762952197,1755,1759,1759,1755,5895
20231024,143600,752601893,1759,1759,1759,1759,14
20231024,143500,752577267,1759,1754,1759,1754,8254
20231024,143400,738080086,1754,1754,1754,1748,693
20231024,143300,736867370,1755,1755,1755,1755,0
20231024,143200,736867370,1755,1755,1755,1755,1100
20231024,143100,734936870,1755,1755,1755,1755,0
20231024,143000,734936870,1755,1752,1755,1752,1137
20231024,142900,732944834,1755,1755,1755,1752,13
20231024,142800,732922037,1755,1755,1755,1755,2
20231024,142700,732918527,1755,1754,1757,1754,3008
20231024,142600,727639815,1754,1755,1755,1754,157
20231024,142500,727364436,1755,1755,1755,1754,1240
20231024,142400,725189268,1757,1757,1757,1757,5
20231024,142300,725180483,1757,1757,1757,1757,4
20231024,142200,725173455,1758,1757,1758,1756,1834
20231024,142100,721951613,1756,1757,1757,1756,845
20231024,142000,720467591,1757,1755,1757,1755,2435
20231024,141900,716193529,1756,1757,1757,1756,530
20231024,141800,715262521,1757,1757,1757,1757,2
20231024,141700,715259007,1758,1758,1758,1758,4
20231024,141600,715251975,1758,1758,1758,1758,200
20231024,141500,714900375,1758,1758,1758,1758,70
20231024,141400,714777315,1758,1758,1758,1758,95
20231024,141300,714610305,1758,1753,1758,1753,207
20231024,141200,714246899,1759,1759,1759,1759,2
20231024,141100,714243381,1759,1759,1759,1759,55
20231024,141000,714146636,1759,1758,1759,1753,4788
20231024,140900,705749333,1753,1759,1759,1753,863
20231024,140800,704236060,1759,1759,1759,1753,76
20231024,140700,704102649,1758,1759,1759,1758,266
20231024,140600,703635018,1758,1759,1759,1758,4
20231024,140500,703627984,1759,1759,1759,1759,6
20231024,140400,703617430,1759,1758,1759,1758,1649
20231024,140300,700716979,1759,1757,1759,1757,3126
20231024,140200,695221755,1756,1751,1756,1751,6442
20231024,140100,683928704,1751,1751,1751,1751,595
20231024,140000,682886859,1751,1750,1751,1750,302
20231024,135900,682358313,1750,1750,1750,1744,141
20231024,135800,682112373,1749,1749,1749,1749,1280
20231024,135700,679873653,1749,1747,1749,1747,617
20231024,135600,678794641,1748,1746,1748,1746,2225
20231024,135500,674906534,1746,1743,1746,1743,20
20231024,135400,674871668,1743,1746,1746,1743,575
20231024,135300,673868318,1746,1746,1746,1746,1401
20231024,135200,671422172,1746,1746,1746,1746,110
20231024,135100,671230112,1746,1746,1746,1746,5
20231024,135000,671221382,1746,1746,1746,1746,6
20231024,134900,671210906,1746,1745,1746,1745,1567
20231024,134800,668476289,1744,1744,1744,1744,16
20231024,134700,668448385,1745,1744,1745,1744,106
20231024,134600,668263519,1744,1744,1744,1744,1
20231024,134500,668261775,1745,1745,1745,1745,10
20231024,134400,668244325,1745,1744,1745,1744,72
20231024,134300,668118755,1744,1744,1744,1744,478
20231024,134200,667285123,1744,1744,1744,1744,826
20231024,134100,665844579,1745,1745,1745,1745,0
20231024,134000,665844579,1745,1745,1745,1745,200
20231024,133900,665495579,1745,1745,1745,1745,1001
20231024,133800,663748834,1746,1745,1746,1744,2276
20231024,133700,659778028,1745,1744,1745,1744,606
20231024,133600,658721077,1744,1742,1744,1741,590
20231024,133500,657692917,1742,1742,1742,1742,411
20231024,133400,656976955,1742,1742,1742,1742,6
20231024,133300,656966503,1742,1740,1742,1740,1079
20231024,133200,655087788,1740,1740,1740,1740,922
20231024,133100,653483508,1740,1740,1740,1740,200
20231024,133000,653135508,1740,1740,1740,1740,586
20231024,132900,652115868,1740,1738,1740,1738,1419
20231024,132800,649649644,1738,1734,1738,1734,1885
20231024,132700,646376371,1734,1734,1734,1734,42
20231024,132600,646303543,1734,1736,1736,1734,526
20231024,132500,645391449,1734,1736,1736,1734,1618
20231024,132400,642583203,1736,1736,1736,1736,1202
20231024,132300,640496531,1736,1736,1736,1736,4
20231024,132200,640489587,1735,1735,1735,1735,780
20231024,132100,639136287,1735,1735,1735,1735,113
20231024,132000,638940232,1735,1735,1735,1735,48
20231024,131900,638856952,1735,1735,1735,1735,3
20231024,131800,638851747,1735,1736,1736,1730,674
20231024,131700,637685039,1735,1733,1735,1732,1582
20231024,131600,634942749,1733,1733,1733,1733,10
20231024,131500,634925419,1733,1733,1733,1733,42
20231024,131400,634852633,1733,1731,1733,1731,1683
20231024,131300,631937348,1731,1723,1731,1723,2695
20231024,131200,627277408,1722,1723,1723,1722,4702
20231024,131100,619175866,1723,1725,1728,1723,1505
20231024,131000,616582241,1725,1725,1725,1725,6
20231024,130900,616571891,1725,1725,1725,1725,200
20231024,130800,616226891,1725,1726,1726,1724,1769
20231024,130700,613176023,1727,1732,1732,1727,920
20231024,130600,611585710,1732,1732,1732,1731,22
20231024,130500,611547626,1731,1732,1732,1731,11
20231024,130400,611528584,1731,1731,1731,1731,427
20231024,130300,610789447,1731,1729,1731,1729,40
20231024,130200,610720285,1732,1732,1732,1732,0
20231024,130100,610720285,1732,1732,1732,1732,0
20231024,130000,610720285,1732,1732,1732,1732,134
20231024,125900,610488197,1732,1729,1732,1729,4
20231024,125800,610481275,1733,1729,1733,1729,17
20231024,125700,610451874,1729,1729,1729,1729,69
20231024,125600,610332573,1729,1729,1729,1729,6
20231024,125500,610322199,1729,1729,1729,1729,3
20231024,125400,610317012,1729,1729,1729,1729,7
20231024,125300,610304909,1728,1729,1729,1728,1343
20231024,125200,607983376,1729,1733,1733,1729,92
20231024,125100,607824300,1729,1730,1730,1729,160
20231024,125000,607547543,1733,1730,1733,1730,466
20231024,124900,606741360,1733,1733,1733,1733,11
20231024,124800,606722297,1735,1735,1735,1735,0
20231024,124700,606722297,1735,1735,1735,1735,0
20231024,124600,606722297,1735,1735,1735,1735,250
20231024,124500,606288547,1735,1729,1735,1729,11
20231024,124400,606269522,1736,1736,1736,1736,1
20231024,124300,606267786,1730,1730,1730,1730,11
20231024,124200,606248756,1742,1742,1742,1742,0
20231024,124100,606248756,1742,1742,1742,1742,0
20231024,124000,606248756,1742,1742,1742,1742,0
20231024,123900,606248756,1742,1742,1742,1742,0
20231024,123800,606248756,1742,1742,1742,1742,0
20231024,123700,606248756,1742,1742,1742,1742,0
20231024,123600,606248756,1742,1742,1742,1742,0
20231024,123500,606248756,1742,1742,1742,1742,0
20231024,123400,606248756,1742,1741,1742,1741,3
20231024,123300,606243532,1726,1735,1744,1726,1602
20231024,123200,603473346,1735,1738,1738,1735,200
20231024,123100,603126278,1744,1738,1744,1738,51
20231024,123000,603037616,1739,1742,1742,1739,1153
20231024,122900,601032271,1747,1747,1747,1747,0
20231024,122800,601032271,1747,1747,1748,1745,2296
20231024,122700,597024959,1746,1742,1747,1742,852
20231024,122600,595537265,1748,1748,1749,1744,1079
20231024,122500,593651223,1749,1747,1749,1740,3472
20231024,122400,587582299,1740,1748,1748,1740,61
20231024,122300,587475751,1748,1740,1748,1740,55
20231024,122200,587380028,1740,1746,1749,1740,2081
20231024,122100,583742409,1746,1745,1746,1739,859
20231024,122000,582243295,1745,1742,1747,1741,2500
20231024,121900,577879330,1747,1741,1747,1741,2692
20231024,121800,573185887,1739,1738,1739,1738,1619
20231024,121700,570370503,1738,1730,1738,1730,689
20231024,121600,569173710,1730,1735,1735,1730,60
20231024,121500,569069660,1735,1735,1735,1735,109
20231024,121400,568880545,1735,1733,1736,1725,5106
20231024,121300,560066114,1737,1737,1737,1737,0
20231024,121200,560066114,1737,1737,1737,1737,2
20231024,121100,560062640,1737,1737,1737,1737,0
20231024,121000,560062640,1737,1734,1737,1734,102
20231024,120900,559885766,1737,1738,1738,1737,352
20231024,120800,559274042,1738,1738,1738,1737,1393
20231024,120700,556853157,1738,1737,1738,1737,231
20231024,120600,556451909,1737,1738,1739,1737,988
20231024,120500,554734338,1738,1734,1738,1734,33
20231024,120400,554677096,1738,1738,1738,1738,0
20231024,120300,554677096,1738,1734,1738,1734,46
20231024,120200,554597324,1734,1734,1734,1734,370
20231024,120100,553955744,1734,1738,1738,1734,1036
20231024,120000,552155920,1739,1734,1739,1734,25
20231024,115900,552112535,1737,1734,1737,1734,37
20231024,115800,552048361,1737,1740,1740,1734,535
20231024,115700,551119937,1740,1740,1740,1740,161
20231024,115600,550839797,1740,1742,1742,1735,1463
20231024,115500,548297616,1742,1742,1743,1740,1329
20231024,115400,545982400,1740,1740,1740,1740,50
20231024,115300,545895400,1743,1743,1744,1743,1607
20231024,115200,543094147,1743,1737,1744,1737,6390
20231024,115100,531978504,1737,1737,1737,1737,500
20231024,115000,531110004,1737,1737,1737,1735,373
20231024,114900,530462243,1735,1735,1735,1735,0
20231024,114800,530462243,1735,1737,1737,1735,851
20231024,114700,528984058,1737,1737,1738,1737,4128
20231024,114600,521812858,1737,1736,1737,1736,4764
20231024,114500,513538672,1735,1735,1736,1735,386
20231024,114400,512868676,1736,1736,1736,1735,14
20231024,114300,512844382,1736,1731,1736,1731,4035
20231024,114200,505843611,1730,1730,1730,1729,719
20231024,114100,504599749,1730,1734,1734,1730,267
20231024,114000,504137831,1730,1734,1734,1730,35
20231024,113900,504077237,1730,1730,1730,1730,100
20231024,113800,503904237,1730,1729,1730,1729,22
20231024,113700,503866198,1730,1730,1730,1730,11
20231024,113600,503847168,1730,1731,1731,1730,1406
20231024,113500,501414408,1736,1736,1736,1732,3577
20231024,113400,495204828,1736,1734,1736,1734,2667
20231024,113300,490577330,1734,1726,1734,1726,1779
20231024,113200,487496446,1726,1726,1726,1726,400
20231024,113100,486806046,1730,1730,1730,1730,0
20231024,113000,486806046,1730,1730,1730,1730,9
20231024,112900,486790476,1726,1726,1726,1726,0
20231024,112800,486790476,1726,1723,1731,1723,3942
20231024,112700,479979517,1717,1718,1718,1717,694
20231024,112600,478787886,1718,1718,1718,1718,229
20231024,112500,478394464,1718,1722,1722,1718,129
20231024,112400,478172442,1722,1718,1722,1718,651
20231024,112300,477053979,1718,1720,1721,1718,784
20231024,112200,475706147,1721,1724,1724,1721,277
20231024,112100,475229008,1725,1721,1726,1721,1070
20231024,112000,473385368,1722,1715,1722,1715,1001
20231024,111900,471668646,1722,1715,1722,1715,1000
20231024,111800,469950083,1715,1714,1715,1714,309
20231024,111700,469420357,1714,1714,1714,1714,0
20231024,111600,469420357,1714,1714,1714,1714,0
20231024,111500,469420357,1714,1714,1714,1714,0
20231024,111400,469420357,1714,1708,1714,1708,3811
20231024,111300,462907623,1706,1706,1706,1706,0
20231024,111200,462907623,1706,1706,1706,1706,680
20231024,111100,461747543,1708,1708,1708,1708,190
20231024,111000,461423023,1708,1716,1717,1708,501
20231024,110900,460562822,1717,1716,1717,1716,1004
20231024,110800,458839124,1715,1714,1715,1714,1485
20231024,110700,456292934,1714,1704,1714,1704,1286
20231024,110600,454095576,1704,1696,1704,1696,62
20231024,110500,453990084,1703,1699,1703,1695,589
20231024,110400,452989638,1704,1703,1704,1703,200
20231024,110300,452648840,1703,1703,1703,1703,99
20231024,110200,452480243,1703,1697,1703,1697,804
20231024,110100,451113196,1698,1698,1698,1698,0
20231024,110000,451113196,1698,1696,1698,1685,1243
20231024,105900,449015723,1695,1695,1695,1695,164
20231024,105800,448737743,1695,1695,1695,1695,1
20231024,105700,448736048,1687,1687,1687,1687,8
20231024,105600,448722552,1695,1695,1695,1695,660
20231024,105500,447603852,1695,1694,1695,1694,1191
20231024,105400,445586107,1686,1694,1694,1686,110
20231024,105300,445400567,1686,1686,1686,1686,1200
20231024,105200,443377367,1685,1688,1688,1685,1826
20231024,105100,440296579,1695,1694,1695,1688,377
20231024,105000,439657946,1695,1695,1695,1695,1
20231024,104900,439656251,1695,1694,1695,1694,21
20231024,104800,439620666,1694,1694,1694,1694,1264
20231024,104700,437479450,1692,1692,1692,1691,1035
20231024,104600,435728265,1692,1690,1692,1690,165
20231024,104500,435449285,1690,1690,1690,1690,538
20231024,104400,434540065,1690,1690,1690,1690,100
20231024,104300,434371065,1690,1690,1690,1690,0
20231024,104200,434371065,1690,1690,1690,1690,95
20231024,104100,434210515,1690,1690,1690,1690,0
20231024,104000,434210515,1690,1686,1690,1682,3455
20231024,103900,428385035,1686,1682,1686,1682,131
20231024,103800,428164689,1682,1682,1682,1682,300
20231024,103700,427660089,1682,1682,1682,1682,210
20231024,103600,427306869,1686,1686,1686,1686,0
20231024,103500,427306869,1686,1682,1686,1682,3
20231024,103400,427301819,1681,1681,1681,1681,300
20231024,103300,426797519,1686,1683,1686,1681,6637
20231024,103200,415640245,1686,1681,1686,1681,561
20231024,103100,414697199,1681,1683,1683,1681,3016
20231024,103000,409625174,1683,1682,1683,1682,1248
20231024,102900,407526034,1683,1683,1683,1683,0
20231024,102800,407526034,1683,1681,1683,1681,81
20231024,102700,407389871,1683,1681,1683,1681,56
20231024,102600,407295712,1681,1682,1683,1681,1184
20231024,102500,405304321,1683,1682,1683,1682,70
20231024,102400,405186531,1681,1681,1681,1681,2538
20231024,102300,400920153,1681,1681,1681,1681,2
20231024,102200,400916791,1681,1681,1687,1681,113
20231024,102100,400726778,1680,1680,1680,1679,8234
20231024,102000,386899300,1687,1687,1687,1680,402
20231024,101900,386223926,1687,1679,1687,1679,2061
20231024,101800,382763499,1679,1682,1682,1679,5505
20231024,101700,373515706,1681,1687,1687,1681,101
20231024,101600,373345919,1687,1679,1687,1679,1254
20231024,101500,371240195,1679,1683,1683,1679,633
20231024,101400,370176317,1682,1682,1682,1682,0
20231024,101300,370176317,1682,1681,1687,1678,2018
20231024,101200,366781189,1679,1680,1680,1678,5976
20231024,101100,356751520,1679,1680,1685,1679,1609
20231024,101000,354048887,1680,1680,1681,1679,805
20231024,100900,352696709,1680,1680,1680,1680,1976
20231024,100800,349377029,1680,1687,1687,1680,1614
20231024,100700,346665502,1680,1682,1682,1680,2185
20231024,100600,342994289,1681,1689,1689,1681,2
20231024,100500,342990919,1689,1680,1689,1680,11
20231024,100400,342972421,1679,1686,1689,1679,11869
20231024,100300,323030240,1689,1687,1690,1680,4133
20231024,100200,316081133,1687,1684,1690,1684,625
20231024,100100,315026746,1690,1689,1690,1684,2360
20231024,100000,311049017,1690,1693,1693,1689,9409
20231024,095900,295137204,1703,1705,1705,1693,4789
20231024,095800,287026230,1696,1705,1705,1696,9832
20231024,095700,270310434,1705,1704,1705,1704,189
20231024,095600,269988238,1703,1704,1704,1703,155
20231024,095500,269724268,1704,1705,1705,1704,1161
20231024,095400,267745919,1708,1708,1708,1708,502
20231024,095300,266888503,1704,1704,1704,1704,801
20231024,095200,265523599,1704,1701,1704,1701,739
20231024,095100,264265824,1701,1700,1701,1700,1992
20231024,095000,260878830,1700,1705,1705,1700,13360
20231024,094900,238151637,1703,1712,1712,1703,13041
20231024,094800,215870069,1713,1713,1713,1713,15
20231024,094700,215844374,1712,1719,1719,1712,17555
20231024,094600,185753026,1717,1717,1717,1717,0
20231024,094500,185753026,1717,1719,1719,1717,300
20231024,094400,185237615,1719,1719,1719,1719,7
20231024,094300,185225582,1719,1717,1719,1717,121
20231024,094200,185017605,1717,1718,1719,1717,7347
20231024,094100,172398509,1719,1718,1719,1718,330
20231024,094000,171831539,1719,1719,1719,1719,1108
20231024,093900,169926887,1720,1720,1720,1720,878
20231024,093800,168416727,1726,1725,1726,1720,3038
20231024,093700,163178663,1726,1722,1726,1722,6938
20231024,093600,151229427,1722,1725,1725,1722,1581
20231024,093500,148504713,1727,1723,1727,1723,522
20231024,093400,147603378,1727,1722,1727,1720,814
20231024,093300,146199550,1722,1720,1722,1720,301
20231024,093200,145681428,1720,1722,1722,1720,116
20231024,093100,145481826,1722,1721,1722,1721,201
20231024,093000,145135904,1721,1721,1721,1719,1079
20231024,092900,143279219,1722,1719,1722,1719,1158
20231024,092800,141288267,1719,1719,1719,1718,1352
20231024,092700,138964479,1719,1720,1720,1719,1050
20231024,092600,137159479,1720,1721,1721,1720,319
20231024,092500,136610795,1722,1722,1722,1722,0
20231024,092400,136610795,1722,1722,1722,1722,0
20231024,092300,136610795,1722,1721,1722,1721,127
20231024,092200,136392130,1720,1720,1720,1720,252
20231024,092100,135958690,1720,1718,1720,1718,438
20231024,092000,135205710,1718,1719,1719,1718,2186
20231024,091900,131449386,1720,1722,1722,1720,1728
20231024,091800,128476140,1722,1722,1722,1722,53
20231024,091700,128384874,1722,1723,1723,1722,555
20231024,091600,127428836,1723,1726,1727,1723,227
20231024,091500,127037434,1726,1725,1726,1725,750
20231024,091400,125743484,1723,1722,1724,1722,648
20231024,091300,124627077,1721,1730,1730,1721,1147
20231024,091200,122646597,1732,1730,1732,1730,721
20231024,091100,121398411,1729,1728,1729,1727,2281
20231024,091000,117455338,1728,1727,1728,1727,959
20231024,090900,115798316,1728,1725,1728,1721,3486
20231024,090800,109798391,1720,1723,1725,1720,2803
20231024,090700,104969710,1725,1718,1725,1716,2102
20231024,090600,101360607,1717,1723,1723,1717,5344
20231024,090500,92175208,1723,1727,1728,1723,7056
20231024,090400,80008111,1729,1729,1729,1729,144
20231024,090300,79759135,1730,1731,1731,1730,212
20231024,090200,79392165,1731,1726,1732,1724,2323
20231024,090100,75385180,1724,1723,1733,1723,1453
20231024,090000,72869318,1734,1717,1734,1717,42431