KissMeData/307280/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203300,467963861,1626,1626,1626,1626,3359
20231024,203200,467963861,1626,1626,1626,1626,0
20231024,203100,467963861,1626,1626,1626,1626,0
20231024,203000,467963861,1626,1626,1626,1626,0
20231024,202900,467963861,1626,1626,1626,1626,0
20231024,202800,467963861,1626,1626,1626,1626,0
20231024,202700,467963861,1626,1626,1626,1626,0
20231024,202600,467963861,1626,1626,1626,1626,0
20231024,202500,467963861,1626,1626,1626,1626,0
20231024,202400,467963861,1626,1626,1626,1626,0
20231024,202300,467963861,1626,1626,1626,1626,0
20231024,202200,467963861,1626,1626,1626,1626,0
20231024,202100,467963861,1626,1626,1626,1626,0
20231024,202000,467963861,1626,1626,1626,1626,0
20231024,201900,467963861,1626,1626,1626,1626,0
20231024,201800,467963861,1626,1626,1626,1626,0
20231024,201700,467963861,1626,1626,1626,1626,0
20231024,201600,467963861,1626,1626,1626,1626,0
20231024,201500,467963861,1626,1626,1626,1626,0
20231024,201400,467963861,1626,1626,1626,1626,0
20231024,201300,467963861,1626,1626,1626,1626,0
20231024,201200,467963861,1626,1626,1626,1626,0
20231024,201100,467963861,1626,1626,1626,1626,0
20231024,201000,467963861,1626,1626,1626,1626,0
20231024,200900,467963861,1626,1626,1626,1626,0
20231024,200800,467963861,1626,1626,1626,1626,0
20231024,200700,467963861,1626,1626,1626,1626,0
20231024,200600,467963861,1626,1626,1626,1626,0
20231024,200500,467963861,1626,1626,1626,1626,0
20231024,200400,467963861,1626,1626,1626,1626,0
20231024,200300,467963861,1626,1626,1626,1626,3359
20231024,200200,467963861,1626,1626,1626,1626,0
20231024,200100,467963861,1626,1626,1626,1626,0
20231024,200000,467963861,1626,1626,1626,1626,0
20231024,195900,467963861,1626,1626,1626,1626,0
20231024,195800,467963861,1626,1626,1626,1626,0
20231024,195700,467963861,1626,1626,1626,1626,0
20231024,195600,467963861,1626,1626,1626,1626,0
20231024,195500,467963861,1626,1626,1626,1626,0
20231024,195400,467963861,1626,1626,1626,1626,0
20231024,195300,467963861,1626,1626,1626,1626,0
20231024,195200,467963861,1626,1626,1626,1626,0
20231024,195100,467963861,1626,1626,1626,1626,0
20231024,195000,467963861,1626,1626,1626,1626,0
20231024,194900,467963861,1626,1626,1626,1626,0
20231024,194800,467963861,1626,1626,1626,1626,0
20231024,194700,467963861,1626,1626,1626,1626,0
20231024,194600,467963861,1626,1626,1626,1626,0
20231024,194500,467963861,1626,1626,1626,1626,0
20231024,194400,467963861,1626,1626,1626,1626,0
20231024,194300,467963861,1626,1626,1626,1626,0
20231024,194200,467963861,1626,1626,1626,1626,0
20231024,194100,467963861,1626,1626,1626,1626,0
20231024,194000,467963861,1626,1626,1626,1626,0
20231024,193900,467963861,1626,1626,1626,1626,0
20231024,193800,467963861,1626,1626,1626,1626,0
20231024,193700,467963861,1626,1626,1626,1626,0
20231024,193600,467963861,1626,1626,1626,1626,0
20231024,193500,467963861,1626,1626,1626,1626,0
20231024,193400,467963861,1626,1626,1626,1626,0
20231024,193300,467963861,1626,1626,1626,1626,3359
20231024,193200,467963861,1626,1626,1626,1626,0
20231024,193100,467963861,1626,1626,1626,1626,0
20231024,193000,467963861,1626,1626,1626,1626,0
20231024,192900,467963861,1626,1626,1626,1626,0
20231024,192800,467963861,1626,1626,1626,1626,0
20231024,192700,467963861,1626,1626,1626,1626,0
20231024,192600,467963861,1626,1626,1626,1626,0
20231024,192500,467963861,1626,1626,1626,1626,0
20231024,192400,467963861,1626,1626,1626,1626,0
20231024,192300,467963861,1626,1626,1626,1626,0
20231024,192200,467963861,1626,1626,1626,1626,0
20231024,192100,467963861,1626,1626,1626,1626,0
20231024,192000,467963861,1626,1626,1626,1626,0
20231024,191900,467963861,1626,1626,1626,1626,0
20231024,191800,467963861,1626,1626,1626,1626,0
20231024,191700,467963861,1626,1626,1626,1626,0
20231024,191600,467963861,1626,1626,1626,1626,0
20231024,191500,467963861,1626,1626,1626,1626,0
20231024,191400,467963861,1626,1626,1626,1626,0
20231024,191300,467963861,1626,1626,1626,1626,0
20231024,191200,467963861,1626,1626,1626,1626,0
20231024,191100,467963861,1626,1626,1626,1626,0
20231024,191000,467963861,1626,1626,1626,1626,0
20231024,190900,467963861,1626,1626,1626,1626,0
20231024,190800,467963861,1626,1626,1626,1626,0
20231024,190700,467963861,1626,1626,1626,1626,0
20231024,190600,467963861,1626,1626,1626,1626,0
20231024,190500,467963861,1626,1626,1626,1626,0
20231024,190400,467963861,1626,1626,1626,1626,0
20231024,190300,467963861,1626,1626,1626,1626,3359
20231024,190200,467963861,1626,1626,1626,1626,0
20231024,190100,467963861,1626,1626,1626,1626,0
20231024,190000,467963861,1626,1626,1626,1626,0
20231024,185900,467963861,1626,1626,1626,1626,0
20231024,185800,467963861,1626,1626,1626,1626,0
20231024,185700,467963861,1626,1626,1626,1626,0
20231024,185600,467963861,1626,1626,1626,1626,0
20231024,185500,467963861,1626,1626,1626,1626,0
20231024,185400,467963861,1626,1626,1626,1626,0
20231024,185300,467963861,1626,1626,1626,1626,0
20231024,185200,467963861,1626,1626,1626,1626,0
20231024,185100,467963861,1626,1626,1626,1626,0
20231024,185000,467963861,1626,1626,1626,1626,0
20231024,184900,467963861,1626,1626,1626,1626,0
20231024,184800,467963861,1626,1626,1626,1626,0
20231024,184700,467963861,1626,1626,1626,1626,0
20231024,184600,467963861,1626,1626,1626,1626,0
20231024,184500,467963861,1626,1626,1626,1626,0
20231024,184400,467963861,1626,1626,1626,1626,0
20231024,184300,467963861,1626,1626,1626,1626,0
20231024,184200,467963861,1626,1626,1626,1626,0
20231024,184100,467963861,1626,1626,1626,1626,0
20231024,184000,467963861,1626,1626,1626,1626,0
20231024,183900,467963861,1626,1626,1626,1626,0
20231024,183800,467963861,1626,1626,1626,1626,0
20231024,183700,467963861,1626,1626,1626,1626,0
20231024,183600,467963861,1626,1626,1626,1626,0
20231024,183500,467963861,1626,1626,1626,1626,0
20231024,183400,467963861,1626,1626,1626,1626,0
20231024,183300,467963861,1626,1626,1626,1626,3359
20231024,183200,467963861,1626,1626,1626,1626,0
20231024,183100,467963861,1626,1626,1626,1626,0
20231024,183000,467963861,1626,1626,1626,1626,0
20231024,182900,467963861,1626,1626,1626,1626,0
20231024,182800,467963861,1626,1626,1626,1626,0
20231024,182700,467963861,1626,1626,1626,1626,0
20231024,182600,467963861,1626,1626,1626,1626,0
20231024,182500,467963861,1626,1626,1626,1626,0
20231024,182400,467963861,1626,1626,1626,1626,0
20231024,182300,467963861,1626,1626,1626,1626,0
20231024,182200,467963861,1626,1626,1626,1626,0
20231024,182100,467963861,1626,1626,1626,1626,0
20231024,182000,467963861,1626,1626,1626,1626,0
20231024,181900,467963861,1626,1626,1626,1626,0
20231024,181800,467963861,1626,1626,1626,1626,0
20231024,181700,467963861,1626,1626,1626,1626,0
20231024,181600,467963861,1626,1626,1626,1626,0
20231024,181500,467963861,1626,1626,1626,1626,0
20231024,181400,467963861,1626,1626,1626,1626,0
20231024,181300,467963861,1626,1626,1626,1626,0
20231024,181200,467963861,1626,1626,1626,1626,0
20231024,181100,467963861,1626,1626,1626,1626,0
20231024,181000,467963861,1626,1626,1626,1626,0
20231024,180900,467963861,1626,1626,1626,1626,0
20231024,180800,467963861,1626,1626,1626,1626,0
20231024,180700,467963861,1626,1626,1626,1626,0
20231024,180600,467963861,1626,1626,1626,1626,0
20231024,180500,467963861,1626,1626,1626,1626,0
20231024,180400,467963861,1626,1626,1626,1626,0
20231024,180300,467963861,1626,1626,1626,1626,3359
20231024,180200,467963861,1626,1626,1626,1626,0
20231024,180100,467963861,1626,1626,1626,1626,0
20231024,180000,467963861,1626,1626,1626,1626,0
20231024,175900,467963861,1626,1626,1626,1626,0
20231024,175800,467963861,1626,1626,1626,1626,0
20231024,175700,467963861,1626,1626,1626,1626,0
20231024,175600,467963861,1626,1626,1626,1626,0
20231024,175500,467963861,1626,1626,1626,1626,0
20231024,175400,467963861,1626,1626,1626,1626,0
20231024,175300,467963861,1626,1626,1626,1626,0
20231024,175200,467963861,1626,1626,1626,1626,0
20231024,175100,467963861,1626,1626,1626,1626,0
20231024,175000,467963861,1626,1626,1626,1626,0
20231024,174900,467963861,1626,1626,1626,1626,0
20231024,174800,467963861,1626,1626,1626,1626,0
20231024,174700,467963861,1626,1626,1626,1626,0
20231024,174600,467963861,1626,1626,1626,1626,0
20231024,174500,467963861,1626,1626,1626,1626,0
20231024,174400,467963861,1626,1626,1626,1626,0
20231024,174300,467963861,1626,1626,1626,1626,0
20231024,174200,467963861,1626,1626,1626,1626,0
20231024,174100,467963861,1626,1626,1626,1626,0
20231024,174000,467963861,1626,1626,1626,1626,0
20231024,173900,467963861,1626,1626,1626,1626,0
20231024,173800,467963861,1626,1626,1626,1626,0
20231024,173700,467963861,1626,1626,1626,1626,0
20231024,173600,467963861,1626,1626,1626,1626,0
20231024,173500,467963861,1626,1626,1626,1626,0
20231024,173400,467963861,1626,1626,1626,1626,0
20231024,173300,467963861,1626,1626,1626,1626,3359
20231024,173200,467963861,1626,1626,1626,1626,0
20231024,173100,467963861,1626,1626,1626,1626,0
20231024,173000,467963861,1626,1626,1626,1626,0
20231024,172900,467963861,1626,1626,1626,1626,0
20231024,172800,467963861,1626,1626,1626,1626,0
20231024,172700,467963861,1626,1626,1626,1626,0
20231024,172600,467963861,1626,1626,1626,1626,0
20231024,172500,467963861,1626,1626,1626,1626,0
20231024,172400,467963861,1626,1626,1626,1626,0
20231024,172300,467963861,1626,1626,1626,1626,0
20231024,172200,467963861,1626,1626,1626,1626,0
20231024,172100,467963861,1626,1626,1626,1626,0
20231024,172000,467963861,1626,1626,1626,1626,0
20231024,171900,467963861,1626,1626,1626,1626,0
20231024,171800,467963861,1626,1626,1626,1626,0
20231024,171700,467963861,1626,1626,1626,1626,0
20231024,171600,467963861,1626,1626,1626,1626,0
20231024,171500,467963861,1626,1626,1626,1626,0
20231024,171400,467963861,1626,1626,1626,1626,0
20231024,171300,467963861,1626,1626,1626,1626,0
20231024,171200,467963861,1626,1626,1626,1626,0
20231024,171100,467963861,1626,1626,1626,1626,0
20231024,171000,467963861,1626,1626,1626,1626,0
20231024,170900,467963861,1626,1626,1626,1626,0
20231024,170800,467963861,1626,1626,1626,1626,0
20231024,170700,467963861,1626,1626,1626,1626,0
20231024,170600,467963861,1626,1626,1626,1626,0
20231024,170500,467963861,1626,1626,1626,1626,0
20231024,170400,467963861,1626,1626,1626,1626,0
20231024,170300,467963861,1626,1626,1626,1626,3359
20231024,170200,467963861,1626,1626,1626,1626,0
20231024,170100,467963861,1626,1626,1626,1626,0
20231024,170000,467963861,1626,1626,1626,1626,0
20231024,165900,467963861,1626,1626,1626,1626,0
20231024,165800,467963861,1626,1626,1626,1626,0
20231024,165700,467963861,1626,1626,1626,1626,0
20231024,165600,467963861,1626,1626,1626,1626,0
20231024,165500,467963861,1626,1626,1626,1626,0
20231024,165400,467963861,1626,1626,1626,1626,0
20231024,165300,467963861,1626,1626,1626,1626,0
20231024,165200,467963861,1626,1626,1626,1626,0
20231024,165100,467963861,1626,1626,1626,1626,0
20231024,165000,467963861,1626,1626,1626,1626,0
20231024,164900,467963861,1626,1626,1626,1626,0
20231024,164800,467963861,1626,1626,1626,1626,0
20231024,164700,467963861,1626,1626,1626,1626,0
20231024,164600,467963861,1626,1626,1626,1626,0
20231024,164500,467963861,1626,1626,1626,1626,0
20231024,164400,467963861,1626,1626,1626,1626,0
20231024,164300,467963861,1626,1626,1626,1626,0
20231024,164200,467963861,1626,1626,1626,1626,0
20231024,164100,467963861,1626,1626,1626,1626,0
20231024,164000,467963861,1626,1626,1626,1626,0
20231024,163900,467963861,1626,1626,1626,1626,0
20231024,163800,467963861,1626,1626,1626,1626,0
20231024,163700,467963861,1626,1626,1626,1626,0
20231024,163600,467963861,1626,1626,1626,1626,0
20231024,163500,467963861,1626,1626,1626,1626,0
20231024,163400,467963861,1626,1626,1626,1626,0
20231024,163300,467963861,1626,1626,1626,1626,3359
20231024,163200,467963861,1626,1626,1626,1626,0
20231024,163100,467963861,1626,1626,1626,1626,0
20231024,163000,467963861,1626,1626,1626,1626,0
20231024,162900,467963861,1626,1626,1626,1626,0
20231024,162800,467963861,1626,1626,1626,1626,0
20231024,162700,467963861,1626,1626,1626,1626,0
20231024,162600,467963861,1626,1626,1626,1626,0
20231024,162500,467963861,1626,1626,1626,1626,0
20231024,162400,467963861,1626,1626,1626,1626,0
20231024,162300,467963861,1626,1626,1626,1626,0
20231024,162200,467963861,1626,1626,1626,1626,0
20231024,162100,467963861,1626,1626,1626,1626,0
20231024,162000,467963861,1626,1626,1626,1626,0
20231024,161900,467963861,1626,1626,1626,1626,0
20231024,161800,467963861,1626,1626,1626,1626,0
20231024,161700,467963861,1626,1626,1626,1626,0
20231024,161600,467963861,1626,1626,1626,1626,0
20231024,161500,467963861,1626,1626,1626,1626,0
20231024,161400,467963861,1626,1626,1626,1626,0
20231024,161300,467963861,1626,1626,1626,1626,0
20231024,161200,467963861,1626,1626,1626,1626,0
20231024,161100,467963861,1626,1626,1626,1626,0
20231024,161000,467963861,1626,1626,1626,1626,0
20231024,160900,467963861,1626,1626,1626,1626,0
20231024,160800,467963861,1626,1626,1626,1626,0
20231024,160700,467963861,1626,1626,1626,1626,0
20231024,160600,467963861,1626,1626,1626,1626,0
20231024,160500,467963861,1626,1626,1626,1626,0
20231024,160400,467963861,1626,1626,1626,1626,0
20231024,160300,467963861,1626,1626,1626,1626,3359
20231024,160200,467963861,1626,1626,1626,1626,0
20231024,160100,467963861,1626,1626,1626,1626,0
20231024,160000,467963861,1626,1626,1626,1626,0
20231024,155900,467963861,1626,1626,1626,1626,0
20231024,155800,467963861,1626,1626,1626,1626,0
20231024,155700,467963861,1626,1626,1626,1626,0
20231024,155600,467963861,1626,1626,1626,1626,0
20231024,155500,467963861,1626,1626,1626,1626,0
20231024,155400,467963861,1626,1626,1626,1626,0
20231024,155300,467963861,1626,1626,1626,1626,0
20231024,155200,467963861,1626,1626,1626,1626,0
20231024,155100,467963861,1626,1626,1626,1626,0
20231024,155000,467963861,1626,1626,1626,1626,0
20231024,154900,467963861,1626,1626,1626,1626,0
20231024,154800,467963861,1626,1626,1626,1626,0
20231024,154700,467963861,1626,1626,1626,1626,0
20231024,154600,467963861,1626,1626,1626,1626,0
20231024,154500,467963861,1626,1626,1626,1626,0
20231024,154400,467963861,1626,1626,1626,1626,0
20231024,154300,467963861,1626,1626,1626,1626,0
20231024,154200,467963861,1626,1626,1626,1626,0
20231024,154100,467963861,1626,1626,1626,1626,0
20231024,154000,467963861,1626,1626,1626,1626,0
20231024,153900,467963861,1626,1626,1626,1626,0
20231024,153800,467963861,1626,1626,1626,1626,0
20231024,153700,467963861,1626,1626,1626,1626,0
20231024,153600,467963861,1626,1626,1626,1626,0
20231024,153500,467963861,1626,1626,1626,1626,0
20231024,153400,467963861,1626,1626,1626,1626,0
20231024,153300,467963861,1626,1626,1626,1626,3359
20231024,153200,467963861,1626,1626,1626,1626,0
20231024,153100,467963861,1626,1626,1626,1626,0
20231024,153000,467963861,1626,1626,1626,1626,3359
20231024,152900,462502127,1629,1629,1629,1629,0
20231024,152800,462502127,1629,1629,1629,1629,0
20231024,152700,462502127,1629,1629,1629,1629,0
20231024,152600,462502127,1629,1629,1629,1629,0
20231024,152500,462502127,1629,1629,1629,1629,0
20231024,152400,462502127,1629,1629,1629,1629,0
20231024,152300,462502127,1629,1629,1629,1629,0
20231024,152200,462502127,1629,1629,1629,1629,0
20231024,152100,462502127,1629,1629,1629,1629,0
20231024,152000,462502127,1629,1629,1629,1629,0
20231024,151900,462502127,1629,1629,1630,1619,881
20231024,151800,461068007,1629,1629,1629,1629,1
20231024,151700,461066378,1628,1618,1628,1618,1010
20231024,151600,459424698,1628,1618,1628,1618,35
20231024,151500,459367842,1628,1628,1628,1628,0
20231024,151400,459367842,1628,1628,1628,1628,0
20231024,151300,459367842,1628,1628,1628,1628,0
20231024,151200,459367842,1628,1617,1628,1617,112
20231024,151100,459186717,1618,1620,1620,1618,239
20231024,151000,458799863,1630,1622,1630,1620,112
20231024,150900,458618392,1631,1631,1631,1631,0
20231024,150800,458618392,1631,1630,1631,1630,567
20231024,150700,457694181,1631,1630,1631,1630,601
20231024,150600,456714550,1630,1630,1630,1630,875
20231024,150500,455288300,1630,1628,1630,1628,2351
20231024,150400,451458712,1629,1625,1629,1625,1031
20231024,150300,449782803,1626,1624,1626,1624,20
20231024,150200,449750321,1623,1623,1623,1623,1
20231024,150100,449748698,1623,1623,1623,1623,0
20231024,150000,449748698,1623,1623,1623,1623,0
20231024,145900,449748698,1623,1615,1623,1615,367
20231024,145800,449155985,1623,1617,1623,1616,704
20231024,145700,448018291,1617,1624,1624,1617,2
20231024,145600,448015050,1616,1616,1616,1616,200
20231024,145500,447691850,1626,1626,1626,1626,0
20231024,145400,447691850,1626,1618,1626,1618,1240
20231024,145300,445685522,1617,1627,1627,1617,607
20231024,145200,444703683,1620,1619,1620,1618,116
20231024,145100,444515785,1620,1620,1627,1620,650
20231024,145000,443462778,1627,1627,1627,1627,0
20231024,144900,443462778,1627,1627,1627,1627,1
20231024,144800,443461151,1621,1621,1621,1621,10
20231024,144700,443444941,1628,1628,1628,1628,0
20231024,144600,443444941,1628,1628,1628,1628,0
20231024,144500,443444941,1628,1628,1628,1628,1
20231024,144400,443443313,1628,1622,1628,1622,1809
20231024,144300,440498824,1622,1624,1624,1622,1049
20231024,144200,438795710,1628,1628,1628,1628,0
20231024,144100,438795710,1628,1628,1628,1628,1
20231024,144000,438794082,1625,1625,1625,1625,0
20231024,143900,438794082,1625,1625,1625,1625,0
20231024,143800,438794082,1625,1625,1625,1625,6
20231024,143700,438784332,1625,1625,1625,1625,4
20231024,143600,438777832,1628,1628,1628,1628,4
20231024,143500,438771320,1621,1620,1621,1620,4
20231024,143400,438764839,1628,1628,1628,1628,1
20231024,143300,438763211,1620,1620,1622,1620,106
20231024,143200,438591466,1619,1625,1625,1619,165
20231024,143100,438323560,1624,1625,1625,1624,66
20231024,143000,438216311,1630,1630,1630,1630,400
20231024,142900,437564311,1630,1628,1630,1628,11
20231024,142800,437546401,1617,1625,1625,1617,1371
20231024,142700,435321402,1626,1630,1630,1626,2
20231024,142600,435318146,1626,1626,1626,1626,121
20231024,142500,435121400,1631,1631,1631,1631,15
20231024,142400,435096935,1625,1625,1625,1625,0
20231024,142300,435096935,1625,1625,1625,1625,10
20231024,142200,435080685,1620,1620,1620,1620,940
20231024,142100,433557885,1619,1626,1626,1619,1755
20231024,142000,430711647,1633,1633,1633,1633,0
20231024,141900,430711647,1633,1633,1633,1633,0
20231024,141800,430711647,1633,1633,1633,1633,0
20231024,141700,430711647,1633,1633,1634,1633,34
20231024,141600,430656124,1633,1632,1634,1632,2836
20231024,141500,426025186,1633,1633,1633,1633,1
20231024,141400,426023553,1631,1631,1631,1631,0
20231024,141300,426023553,1631,1630,1631,1630,42
20231024,141200,425955056,1621,1631,1633,1621,1392
20231024,141100,423684877,1633,1633,1633,1633,0
20231024,141000,423684877,1633,1633,1633,1633,0
20231024,140900,423684877,1633,1627,1633,1627,60
20231024,140800,423587236,1626,1626,1626,1626,33
20231024,140700,423533578,1624,1622,1624,1622,1000
20231024,140600,421910518,1623,1623,1623,1623,0
20231024,140500,421910518,1623,1623,1623,1623,0
20231024,140400,421910518,1623,1623,1623,1623,0
20231024,140300,421910518,1623,1623,1623,1623,0
20231024,140200,421910518,1623,1623,1623,1623,1
20231024,140100,421908895,1616,1616,1616,1616,26
20231024,140000,421866879,1623,1623,1623,1623,0
20231024,135900,421866879,1623,1623,1623,1623,0
20231024,135800,421866879,1623,1615,1623,1615,2
20231024,135700,421863641,1619,1619,1619,1619,7
20231024,135600,421852308,1619,1619,1619,1619,436
20231024,135500,421146424,1625,1625,1625,1625,0
20231024,135400,421146424,1625,1625,1625,1625,0
20231024,135300,421146424,1625,1625,1625,1625,0
20231024,135200,421146424,1625,1625,1625,1625,1
20231024,135100,421144799,1620,1620,1620,1620,371
20231024,135000,420543779,1620,1619,1620,1619,703
20231024,134900,419405490,1620,1614,1620,1614,1239
20231024,134800,417400288,1614,1607,1614,1607,3051
20231024,134700,412488254,1605,1605,1605,1605,81
20231024,134600,412358249,1607,1607,1607,1607,0
20231024,134500,412358249,1607,1606,1607,1606,632
20231024,134400,411343016,1606,1606,1606,1606,0
20231024,134300,411343016,1606,1606,1606,1606,0
20231024,134200,411343016,1606,1606,1606,1606,0
20231024,134100,411343016,1606,1606,1606,1606,0
20231024,134000,411343016,1606,1606,1606,1606,2
20231024,133900,411339804,1602,1602,1602,1602,0
20231024,133800,411339804,1602,1602,1602,1602,0
20231024,133700,411339804,1602,1602,1602,1602,100
20231024,133600,411179604,1591,1591,1591,1591,0
20231024,133500,411179604,1591,1591,1591,1591,0
20231024,133400,411179604,1591,1591,1591,1591,0
20231024,133300,411179604,1591,1591,1591,1591,1
20231024,133200,411178013,1607,1607,1607,1607,0
20231024,133100,411178013,1607,1607,1607,1607,0
20231024,133000,411178013,1607,1607,1607,1607,0
20231024,132900,411178013,1607,1604,1607,1604,633
20231024,132800,410162482,1609,1609,1609,1609,0
20231024,132700,410162482,1609,1609,1609,1609,0
20231024,132600,410162482,1609,1609,1609,1609,0
20231024,132500,410162482,1609,1609,1609,1609,0
20231024,132400,410162482,1609,1609,1609,1609,1
20231024,132300,410160873,1589,1585,1589,1585,3681
20231024,132200,404322035,1585,1585,1585,1585,0
20231024,132100,404322035,1585,1585,1585,1585,0
20231024,132000,404322035,1585,1585,1585,1585,2
20231024,131900,404318865,1580,1580,1580,1580,0
20231024,131800,404318865,1580,1580,1580,1580,0
20231024,131700,404318865,1580,1580,1580,1580,547
20231024,131600,403454605,1586,1580,1586,1580,953
20231024,131500,401948778,1580,1581,1581,1580,1151
20231024,131400,400129779,1584,1580,1584,1580,3006
20231024,131300,395372859,1568,1570,1570,1568,11359
20231024,131200,377541797,1568,1570,1570,1568,11042
20231024,131100,360207613,1568,1580,1580,1568,11916
20231024,131000,341496230,1570,1570,1570,1570,6480
20231024,130900,331322630,1575,1575,1575,1575,380
20231024,130800,330724130,1567,1573,1573,1567,409
20231024,130700,330082771,1568,1569,1570,1568,11193
20231024,130600,312511093,1569,1569,1569,1569,530
20231024,130500,311679523,1573,1570,1573,1570,3298
20231024,130400,306500769,1570,1570,1570,1570,2000
20231024,130300,303360769,1570,1570,1570,1570,0
20231024,130200,303360769,1570,1570,1570,1570,273
20231024,130100,302932159,1577,1569,1577,1569,2
20231024,130000,302929013,1570,1570,1570,1570,0
20231024,125900,302929013,1570,1570,1570,1568,7317
20231024,125800,291441957,1567,1569,1569,1567,720
20231024,125700,290313400,1570,1568,1570,1568,10405
20231024,125600,273978360,1569,1570,1580,1569,3193
20231024,125500,268964443,1569,1570,1570,1569,2337
20231024,125400,265295690,1570,1570,1570,1570,3000
20231024,125300,260585690,1570,1570,1570,1570,2441
20231024,125200,256753320,1570,1570,1571,1570,3000
20231024,125100,252043270,1580,1580,1580,1580,0
20231024,125000,252043270,1580,1580,1580,1580,0
20231024,124900,252043270,1580,1580,1580,1580,1
20231024,124800,252041690,1569,1576,1576,1569,3616
20231024,124700,246361479,1570,1570,1570,1570,1000
20231024,124600,244791479,1570,1570,1570,1570,1000
20231024,124500,243221479,1578,1578,1578,1578,0
20231024,124400,243221479,1578,1578,1578,1578,0
20231024,124300,243221479,1578,1578,1578,1578,0
20231024,124200,243221479,1578,1578,1578,1578,10
20231024,124100,243205699,1569,1570,1570,1569,305
20231024,124000,242727153,1570,1570,1570,1570,1000
20231024,123900,241157153,1570,1570,1570,1570,1000
20231024,123800,239587153,1581,1570,1581,1570,1005
20231024,123700,238009248,1576,1570,1576,1570,1188
20231024,123600,236136966,1570,1572,1572,1570,3000
20231024,123500,231424075,1570,1579,1579,1570,1000
20231024,123400,229850446,1586,1586,1586,1586,150
20231024,123300,229612546,1583,1579,1583,1579,100
20231024,123200,229454446,1576,1578,1578,1576,27
20231024,123100,229411842,1573,1573,1573,1573,1
20231024,123000,229410269,1571,1571,1571,1571,6
20231024,122900,229400843,1570,1570,1570,1570,0
20231024,122800,229400843,1570,1570,1570,1570,0
20231024,122700,229400843,1570,1570,1570,1570,0
20231024,122600,229400843,1570,1572,1575,1570,512
20231024,122500,228595785,1578,1572,1578,1572,312
20231024,122400,228105287,1571,1571,1571,1571,1
20231024,122300,228103716,1577,1577,1577,1577,0
20231024,122200,228103716,1577,1577,1577,1577,0
20231024,122100,228103716,1577,1577,1577,1577,954
20231024,122000,226599258,1577,1577,1577,1577,0
20231024,121900,226599258,1577,1577,1577,1577,1
20231024,121800,226597681,1575,1575,1575,1575,12
20231024,121700,226578781,1569,1569,1569,1569,0
20231024,121600,226578781,1569,1569,1569,1569,0
20231024,121500,226578781,1569,1569,1569,1569,1
20231024,121400,226577212,1568,1568,1568,1568,0
20231024,121300,226577212,1568,1568,1568,1568,1
20231024,121200,226575644,1568,1568,1577,1568,340
20231024,121100,226042479,1577,1577,1577,1577,7
20231024,121000,226031440,1568,1568,1568,1568,735
20231024,120900,224878960,1568,1570,1570,1568,1656
20231024,120800,222280762,1570,1570,1570,1570,0
20231024,120700,222280762,1570,1570,1570,1570,1
20231024,120600,222279192,1570,1569,1570,1569,424
20231024,120500,221613935,1570,1570,1570,1570,3337
20231024,120400,216374845,1570,1570,1578,1570,1993
20231024,120300,213243651,1570,1578,1578,1570,795
20231024,120200,211995381,1570,1570,1570,1570,4000
20231024,120100,205715381,1579,1579,1579,1579,0
20231024,120000,205715381,1579,1579,1579,1579,0
20231024,115900,205715381,1579,1579,1579,1579,1
20231024,115800,205713802,1570,1570,1570,1570,0
20231024,115700,205713802,1570,1570,1570,1570,0
20231024,115600,205713802,1570,1570,1570,1570,0
20231024,115500,205713802,1570,1570,1570,1570,0
20231024,115400,205713802,1570,1570,1570,1570,1001
20231024,115300,204142232,1569,1569,1569,1569,424
20231024,115200,203476976,1570,1570,1570,1570,3500
20231024,115100,197981976,1570,1570,1570,1570,460
20231024,115000,197259776,1571,1571,1571,1571,391
20231024,114900,196645515,1570,1570,1570,1570,1439
20231024,114800,194386285,1570,1570,1571,1569,4313
20231024,114700,187615088,1570,1570,1570,1570,0
20231024,114600,187615088,1570,1570,1570,1570,1000
20231024,114500,186045088,1570,1570,1570,1570,2000
20231024,114400,182905088,1570,1571,1571,1570,3000
20231024,114300,178194842,1570,1573,1584,1570,3001
20231024,114200,173479706,1584,1584,1584,1584,1
20231024,114100,173478122,1573,1573,1573,1573,317
20231024,114000,172979481,1573,1573,1573,1573,1
20231024,113900,172977908,1570,1579,1579,1570,4128
20231024,113800,166483058,1589,1580,1589,1580,36
20231024,113700,166425884,1589,1589,1589,1589,0
20231024,113600,166425884,1589,1576,1589,1576,2975
20231024,113500,161719185,1575,1575,1575,1575,0
20231024,113400,161719185,1575,1575,1575,1575,0
20231024,113300,161719185,1575,1575,1575,1575,73
20231024,113200,161604210,1572,1572,1572,1572,1
20231024,113100,161602638,1570,1571,1571,1570,2000
20231024,113000,158461700,1576,1576,1576,1576,0
20231024,112900,158461700,1576,1576,1576,1576,82
20231024,112800,158332468,1570,1571,1571,1570,2000
20231024,112700,155191629,1571,1571,1571,1571,0
20231024,112600,155191629,1571,1571,1571,1571,1
20231024,112500,155190058,1570,1570,1570,1570,316
20231024,112400,154693938,1570,1570,1589,1570,3893
20231024,112300,148555827,1584,1572,1584,1570,1005
20231024,112200,146976715,1572,1572,1584,1571,505
20231024,112100,146183331,1570,1570,1584,1570,1053
20231024,112000,144529565,1571,1576,1576,1570,1402
20231024,111900,142325400,1587,1587,1587,1587,1
20231024,111800,142323813,1573,1579,1580,1573,820
20231024,111700,141028543,1572,1570,1579,1570,592
20231024,111600,140093826,1570,1570,1570,1570,497
20231024,111500,139313536,1579,1572,1579,1570,513
20231024,111400,138507588,1570,1572,1579,1570,904
20231024,111300,137088092,1570,1570,1571,1570,702
20231024,111200,135985834,1570,1570,1570,1570,3
20231024,111100,135981124,1571,1571,1579,1571,457
20231024,111000,135263169,1571,1566,1571,1566,871
20231024,110900,133895337,1576,1563,1576,1563,452
20231024,110800,133185709,1563,1576,1576,1563,3572
20231024,110700,127575658,1575,1574,1575,1571,4147
20231024,110600,121054052,1572,1590,1590,1571,4314
20231024,110500,114268836,1576,1583,1583,1575,203
20231024,110400,113949102,1575,1574,1575,1574,2
20231024,110300,113945953,1573,1583,1583,1573,467
20231024,110200,113210462,1572,1576,1583,1572,1137
20231024,110100,111413355,1575,1587,1587,1575,9243
20231024,110000,96788741,1586,1586,1586,1586,1
20231024,105900,96787155,1590,1591,1591,1590,230
20231024,105800,96421255,1586,1586,1586,1586,1
20231024,105700,96419669,1586,1586,1586,1586,1
20231024,105600,96418083,1586,1590,1590,1585,485
20231024,105500,95647946,1590,1597,1597,1590,697
20231024,105400,94535306,1597,1601,1601,1597,6886
20231024,105300,83521497,1613,1613,1613,1613,0
20231024,105200,83521497,1613,1613,1613,1613,0
20231024,105100,83521497,1613,1613,1613,1613,0
20231024,105000,83521497,1613,1613,1613,1613,0
20231024,104900,83521497,1613,1613,1613,1613,0
20231024,104800,83521497,1613,1613,1613,1613,0
20231024,104700,83521497,1613,1613,1613,1613,0
20231024,104600,83521497,1613,1613,1613,1613,0
20231024,104500,83521497,1613,1613,1613,1613,0
20231024,104400,83521497,1613,1602,1613,1602,451
20231024,104300,82798984,1600,1605,1606,1600,3885
20231024,104200,76577677,1605,1605,1605,1605,424
20231024,104100,75897157,1612,1612,1612,1612,0
20231024,104000,75897157,1612,1612,1612,1612,0
20231024,103900,75897157,1612,1612,1612,1612,3
20231024,103800,75892321,1616,1610,1616,1606,33
20231024,103700,75839301,1617,1617,1617,1617,0
20231024,103600,75839301,1617,1617,1617,1617,0
20231024,103500,75839301,1617,1617,1617,1617,0
20231024,103400,75839301,1617,1617,1617,1617,0
20231024,103300,75839301,1617,1617,1617,1617,0
20231024,103200,75839301,1617,1617,1617,1617,0
20231024,103100,75839301,1617,1617,1617,1617,0
20231024,103000,75839301,1617,1617,1617,1617,0
20231024,102900,75839301,1617,1617,1617,1617,0
20231024,102800,75839301,1617,1617,1617,1617,0
20231024,102700,75839301,1617,1617,1617,1617,0
20231024,102600,75839301,1617,1606,1617,1606,20
20231024,102500,75807170,1619,1619,1619,1619,0
20231024,102400,75807170,1619,1619,1619,1619,0
20231024,102300,75807170,1619,1619,1619,1619,0
20231024,102200,75807170,1619,1619,1619,1619,0
20231024,102100,75807170,1619,1607,1619,1607,2
20231024,102000,75803944,1620,1620,1620,1620,0
20231024,101900,75803944,1620,1620,1620,1620,0
20231024,101800,75803944,1620,1620,1620,1620,0
20231024,101700,75803944,1620,1610,1620,1610,809
20231024,101600,74501440,1610,1610,1610,1610,0
20231024,101500,74501440,1610,1610,1610,1610,0
20231024,101400,74501440,1610,1610,1610,1610,0
20231024,101300,74501440,1610,1610,1610,1610,0
20231024,101200,74501440,1610,1610,1610,1610,0
20231024,101100,74501440,1610,1610,1610,1610,0
20231024,101000,74501440,1610,1610,1610,1610,0
20231024,100900,74501440,1610,1602,1610,1602,2
20231024,100800,74498228,1610,1607,1610,1607,20
20231024,100700,74466085,1607,1602,1607,1600,1515
20231024,100600,72037681,1604,1604,1604,1601,616
20231024,100500,71050285,1604,1606,1606,1604,929
20231024,100400,69559009,1606,1607,1610,1606,118
20231024,100300,69369380,1608,1611,1611,1608,476
20231024,100200,68603585,1610,1611,1613,1610,102
20231024,100100,68439359,1610,1610,1611,1609,553
20231024,100000,67548632,1613,1611,1613,1610,1343
20231024,095900,65385382,1613,1613,1613,1611,2728
20231024,095800,60988584,1619,1619,1619,1619,1
20231024,095700,60986965,1613,1613,1613,1613,388
20231024,095600,60361121,1620,1620,1620,1620,0
20231024,095500,60361121,1620,1614,1620,1614,2
20231024,095400,60357887,1614,1614,1614,1614,100
20231024,095300,60196487,1619,1619,1619,1619,0
20231024,095200,60196487,1619,1619,1619,1619,0
20231024,095100,60196487,1619,1619,1619,1619,322
20231024,095000,59675169,1619,1619,1619,1619,50
20231024,094900,59594219,1620,1620,1620,1620,0
20231024,094800,59594219,1620,1617,1620,1617,2876
20231024,094700,54936405,1616,1616,1616,1616,0
20231024,094600,54936405,1616,1616,1616,1616,0
20231024,094500,54936405,1616,1616,1616,1616,0
20231024,094400,54936405,1616,1614,1616,1614,3
20231024,094300,54931559,1614,1614,1614,1613,473
20231024,094200,54168186,1613,1615,1616,1613,186
20231024,094100,53867936,1616,1616,1616,1616,0
20231024,094000,53867936,1616,1620,1620,1616,372
20231024,093900,53265923,1620,1620,1620,1620,0
20231024,093800,53265923,1620,1637,1637,1620,2
20231024,093700,53262666,1616,1616,1616,1616,0
20231024,093600,53262666,1616,1615,1620,1615,717
20231024,093500,52101364,1614,1614,1614,1614,0
20231024,093400,52101364,1614,1612,1614,1612,2
20231024,093300,52098138,1613,1612,1613,1612,1002
20231024,093200,50482913,1620,1619,1620,1611,5302
20231024,093100,41925829,1621,1619,1621,1619,871
20231024,093000,40514598,1620,1620,1621,1619,2645
20231024,092900,36229387,1620,1625,1625,1620,1073
20231024,092800,34485787,1627,1627,1627,1627,1593
20231024,092700,31893976,1626,1627,1627,1626,2570
20231024,092600,27713927,1627,1627,1627,1627,0
20231024,092500,27713927,1627,1627,1627,1627,21
20231024,092400,27679760,1627,1627,1627,1627,0
20231024,092300,27679760,1627,1627,1627,1627,0
20231024,092200,27679760,1627,1629,1639,1627,666
20231024,092100,26594659,1631,1631,1631,1631,371
20231024,092000,25989558,1629,1631,1631,1629,2464
20231024,091900,21973194,1631,1631,1631,1631,965
20231024,091800,20399279,1631,1632,1632,1631,1500
20231024,091700,17952119,1633,1633,1633,1633,523
20231024,091600,17098060,1649,1649,1649,1649,0
20231024,091500,17098060,1649,1649,1649,1649,0
20231024,091400,17098060,1649,1649,1649,1649,3
20231024,091300,17093113,1649,1635,1649,1635,6
20231024,091200,17083261,1649,1649,1649,1649,3
20231024,091100,17078314,1649,1649,1649,1649,3
20231024,091000,17073367,1650,1649,1650,1649,106
20231024,090900,16898570,1649,1649,1649,1649,3
20231024,090800,16893623,1635,1643,1649,1632,3815
20231024,090700,10621282,1644,1643,1644,1643,366
20231024,090600,10019941,1632,1641,1644,1632,3231
20231024,090500,4716189,1638,1640,1640,1631,35
20231024,090400,4658953,1633,1633,1641,1632,1454
20231024,090300,2278986,1632,1644,1644,1632,309
20231024,090200,1773133,1644,1644,1644,1644,3
20231024,090100,1768201,1644,1644,1644,1644,3
20231024,090000,1763269,1645,1631,1645,1631,1081