KissMeData/332290/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203800,394836502,1755,1755,1755,1755,2087
20231024,203700,394836502,1755,1755,1755,1755,0
20231024,203600,394836502,1755,1755,1755,1755,0
20231024,203500,394836502,1755,1755,1755,1755,0
20231024,203400,394836502,1755,1755,1755,1755,0
20231024,203300,394836502,1755,1755,1755,1755,0
20231024,203200,394836502,1755,1755,1755,1755,0
20231024,203100,394836502,1755,1755,1755,1755,0
20231024,203000,394836502,1755,1755,1755,1755,0
20231024,202900,394836502,1755,1755,1755,1755,0
20231024,202800,394836502,1755,1755,1755,1755,0
20231024,202700,394836502,1755,1755,1755,1755,0
20231024,202600,394836502,1755,1755,1755,1755,0
20231024,202500,394836502,1755,1755,1755,1755,0
20231024,202400,394836502,1755,1755,1755,1755,0
20231024,202300,394836502,1755,1755,1755,1755,0
20231024,202200,394836502,1755,1755,1755,1755,0
20231024,202100,394836502,1755,1755,1755,1755,0
20231024,202000,394836502,1755,1755,1755,1755,0
20231024,201900,394836502,1755,1755,1755,1755,0
20231024,201800,394836502,1755,1755,1755,1755,0
20231024,201700,394836502,1755,1755,1755,1755,0
20231024,201600,394836502,1755,1755,1755,1755,0
20231024,201500,394836502,1755,1755,1755,1755,0
20231024,201400,394836502,1755,1755,1755,1755,0
20231024,201300,394836502,1755,1755,1755,1755,0
20231024,201200,394836502,1755,1755,1755,1755,0
20231024,201100,394836502,1755,1755,1755,1755,0
20231024,201000,394836502,1755,1755,1755,1755,0
20231024,200900,394836502,1755,1755,1755,1755,0
20231024,200800,394836502,1755,1755,1755,1755,2087
20231024,200700,394836502,1755,1755,1755,1755,0
20231024,200600,394836502,1755,1755,1755,1755,0
20231024,200500,394836502,1755,1755,1755,1755,0
20231024,200400,394836502,1755,1755,1755,1755,0
20231024,200300,394836502,1755,1755,1755,1755,0
20231024,200200,394836502,1755,1755,1755,1755,0
20231024,200100,394836502,1755,1755,1755,1755,0
20231024,200000,394836502,1755,1755,1755,1755,0
20231024,195900,394836502,1755,1755,1755,1755,0
20231024,195800,394836502,1755,1755,1755,1755,0
20231024,195700,394836502,1755,1755,1755,1755,0
20231024,195600,394836502,1755,1755,1755,1755,0
20231024,195500,394836502,1755,1755,1755,1755,0
20231024,195400,394836502,1755,1755,1755,1755,0
20231024,195300,394836502,1755,1755,1755,1755,0
20231024,195200,394836502,1755,1755,1755,1755,0
20231024,195100,394836502,1755,1755,1755,1755,0
20231024,195000,394836502,1755,1755,1755,1755,0
20231024,194900,394836502,1755,1755,1755,1755,0
20231024,194800,394836502,1755,1755,1755,1755,0
20231024,194700,394836502,1755,1755,1755,1755,0
20231024,194600,394836502,1755,1755,1755,1755,0
20231024,194500,394836502,1755,1755,1755,1755,0
20231024,194400,394836502,1755,1755,1755,1755,0
20231024,194300,394836502,1755,1755,1755,1755,0
20231024,194200,394836502,1755,1755,1755,1755,0
20231024,194100,394836502,1755,1755,1755,1755,0
20231024,194000,394836502,1755,1755,1755,1755,0
20231024,193900,394836502,1755,1755,1755,1755,0
20231024,193800,394836502,1755,1755,1755,1755,2087
20231024,193700,394836502,1755,1755,1755,1755,0
20231024,193600,394836502,1755,1755,1755,1755,0
20231024,193500,394836502,1755,1755,1755,1755,0
20231024,193400,394836502,1755,1755,1755,1755,0
20231024,193300,394836502,1755,1755,1755,1755,0
20231024,193200,394836502,1755,1755,1755,1755,0
20231024,193100,394836502,1755,1755,1755,1755,0
20231024,193000,394836502,1755,1755,1755,1755,0
20231024,192900,394836502,1755,1755,1755,1755,0
20231024,192800,394836502,1755,1755,1755,1755,0
20231024,192700,394836502,1755,1755,1755,1755,0
20231024,192600,394836502,1755,1755,1755,1755,0
20231024,192500,394836502,1755,1755,1755,1755,0
20231024,192400,394836502,1755,1755,1755,1755,0
20231024,192300,394836502,1755,1755,1755,1755,0
20231024,192200,394836502,1755,1755,1755,1755,0
20231024,192100,394836502,1755,1755,1755,1755,0
20231024,192000,394836502,1755,1755,1755,1755,0
20231024,191900,394836502,1755,1755,1755,1755,0
20231024,191800,394836502,1755,1755,1755,1755,0
20231024,191700,394836502,1755,1755,1755,1755,0
20231024,191600,394836502,1755,1755,1755,1755,0
20231024,191500,394836502,1755,1755,1755,1755,0
20231024,191400,394836502,1755,1755,1755,1755,0
20231024,191300,394836502,1755,1755,1755,1755,0
20231024,191200,394836502,1755,1755,1755,1755,0
20231024,191100,394836502,1755,1755,1755,1755,0
20231024,191000,394836502,1755,1755,1755,1755,0
20231024,190900,394836502,1755,1755,1755,1755,0
20231024,190800,394836502,1755,1755,1755,1755,2087
20231024,190700,394836502,1755,1755,1755,1755,0
20231024,190600,394836502,1755,1755,1755,1755,0
20231024,190500,394836502,1755,1755,1755,1755,0
20231024,190400,394836502,1755,1755,1755,1755,0
20231024,190300,394836502,1755,1755,1755,1755,0
20231024,190200,394836502,1755,1755,1755,1755,0
20231024,190100,394836502,1755,1755,1755,1755,0
20231024,190000,394836502,1755,1755,1755,1755,0
20231024,185900,394836502,1755,1755,1755,1755,0
20231024,185800,394836502,1755,1755,1755,1755,0
20231024,185700,394836502,1755,1755,1755,1755,0
20231024,185600,394836502,1755,1755,1755,1755,0
20231024,185500,394836502,1755,1755,1755,1755,0
20231024,185400,394836502,1755,1755,1755,1755,0
20231024,185300,394836502,1755,1755,1755,1755,0
20231024,185200,394836502,1755,1755,1755,1755,0
20231024,185100,394836502,1755,1755,1755,1755,0
20231024,185000,394836502,1755,1755,1755,1755,0
20231024,184900,394836502,1755,1755,1755,1755,0
20231024,184800,394836502,1755,1755,1755,1755,0
20231024,184700,394836502,1755,1755,1755,1755,0
20231024,184600,394836502,1755,1755,1755,1755,0
20231024,184500,394836502,1755,1755,1755,1755,0
20231024,184400,394836502,1755,1755,1755,1755,0
20231024,184300,394836502,1755,1755,1755,1755,0
20231024,184200,394836502,1755,1755,1755,1755,0
20231024,184100,394836502,1755,1755,1755,1755,0
20231024,184000,394836502,1755,1755,1755,1755,0
20231024,183900,394836502,1755,1755,1755,1755,0
20231024,183800,394836502,1755,1755,1755,1755,2087
20231024,183700,394836502,1755,1755,1755,1755,0
20231024,183600,394836502,1755,1755,1755,1755,0
20231024,183500,394836502,1755,1755,1755,1755,0
20231024,183400,394836502,1755,1755,1755,1755,0
20231024,183300,394836502,1755,1755,1755,1755,0
20231024,183200,394836502,1755,1755,1755,1755,0
20231024,183100,394836502,1755,1755,1755,1755,0
20231024,183000,394836502,1755,1755,1755,1755,0
20231024,182900,394836502,1755,1755,1755,1755,0
20231024,182800,394836502,1755,1755,1755,1755,0
20231024,182700,394836502,1755,1755,1755,1755,0
20231024,182600,394836502,1755,1755,1755,1755,0
20231024,182500,394836502,1755,1755,1755,1755,0
20231024,182400,394836502,1755,1755,1755,1755,0
20231024,182300,394836502,1755,1755,1755,1755,0
20231024,182200,394836502,1755,1755,1755,1755,0
20231024,182100,394836502,1755,1755,1755,1755,0
20231024,182000,394836502,1755,1755,1755,1755,0
20231024,181900,394836502,1755,1755,1755,1755,0
20231024,181800,394836502,1755,1755,1755,1755,0
20231024,181700,394836502,1755,1755,1755,1755,0
20231024,181600,394836502,1755,1755,1755,1755,0
20231024,181500,394836502,1755,1755,1755,1755,0
20231024,181400,394836502,1755,1755,1755,1755,0
20231024,181300,394836502,1755,1755,1755,1755,0
20231024,181200,394836502,1755,1755,1755,1755,0
20231024,181100,394836502,1755,1755,1755,1755,0
20231024,181000,394836502,1755,1755,1755,1755,0
20231024,180900,394836502,1755,1755,1755,1755,0
20231024,180800,394836502,1755,1755,1755,1755,2087
20231024,180700,394836502,1755,1755,1755,1755,0
20231024,180600,394836502,1755,1755,1755,1755,0
20231024,180500,394836502,1755,1755,1755,1755,0
20231024,180400,394836502,1755,1755,1755,1755,0
20231024,180300,394836502,1755,1755,1755,1755,0
20231024,180200,394836502,1755,1755,1755,1755,0
20231024,180100,394836502,1755,1755,1755,1755,0
20231024,180000,394836502,1755,1755,1755,1755,0
20231024,175900,394836502,1755,1755,1755,1755,0
20231024,175800,394836502,1755,1755,1755,1755,0
20231024,175700,394836502,1755,1755,1755,1755,0
20231024,175600,394836502,1755,1755,1755,1755,0
20231024,175500,394836502,1755,1755,1755,1755,0
20231024,175400,394836502,1755,1755,1755,1755,0
20231024,175300,394836502,1755,1755,1755,1755,0
20231024,175200,394836502,1755,1755,1755,1755,0
20231024,175100,394836502,1755,1755,1755,1755,0
20231024,175000,394836502,1755,1755,1755,1755,0
20231024,174900,394836502,1755,1755,1755,1755,0
20231024,174800,394836502,1755,1755,1755,1755,0
20231024,174700,394836502,1755,1755,1755,1755,0
20231024,174600,394836502,1755,1755,1755,1755,0
20231024,174500,394836502,1755,1755,1755,1755,0
20231024,174400,394836502,1755,1755,1755,1755,0
20231024,174300,394836502,1755,1755,1755,1755,0
20231024,174200,394836502,1755,1755,1755,1755,0
20231024,174100,394836502,1755,1755,1755,1755,0
20231024,174000,394836502,1755,1755,1755,1755,0
20231024,173900,394836502,1755,1755,1755,1755,0
20231024,173800,394836502,1755,1755,1755,1755,2087
20231024,173700,394836502,1755,1755,1755,1755,0
20231024,173600,394836502,1755,1755,1755,1755,0
20231024,173500,394836502,1755,1755,1755,1755,0
20231024,173400,394836502,1755,1755,1755,1755,0
20231024,173300,394836502,1755,1755,1755,1755,0
20231024,173200,394836502,1755,1755,1755,1755,0
20231024,173100,394836502,1755,1755,1755,1755,0
20231024,173000,394836502,1755,1755,1755,1755,0
20231024,172900,394836502,1755,1755,1755,1755,0
20231024,172800,394836502,1755,1755,1755,1755,0
20231024,172700,394836502,1755,1755,1755,1755,0
20231024,172600,394836502,1755,1755,1755,1755,0
20231024,172500,394836502,1755,1755,1755,1755,0
20231024,172400,394836502,1755,1755,1755,1755,0
20231024,172300,394836502,1755,1755,1755,1755,0
20231024,172200,394836502,1755,1755,1755,1755,0
20231024,172100,394836502,1755,1755,1755,1755,0
20231024,172000,394836502,1755,1755,1755,1755,0
20231024,171900,394836502,1755,1755,1755,1755,0
20231024,171800,394836502,1755,1755,1755,1755,0
20231024,171700,394836502,1755,1755,1755,1755,0
20231024,171600,394836502,1755,1755,1755,1755,0
20231024,171500,394836502,1755,1755,1755,1755,0
20231024,171400,394836502,1755,1755,1755,1755,0
20231024,171300,394836502,1755,1755,1755,1755,0
20231024,171200,394836502,1755,1755,1755,1755,0
20231024,171100,394836502,1755,1755,1755,1755,0
20231024,171000,394836502,1755,1755,1755,1755,0
20231024,170900,394836502,1755,1755,1755,1755,0
20231024,170800,394836502,1755,1755,1755,1755,2087
20231024,170700,394836502,1755,1755,1755,1755,0
20231024,170600,394836502,1755,1755,1755,1755,0
20231024,170500,394836502,1755,1755,1755,1755,0
20231024,170400,394836502,1755,1755,1755,1755,0
20231024,170300,394836502,1755,1755,1755,1755,0
20231024,170200,394836502,1755,1755,1755,1755,0
20231024,170100,394836502,1755,1755,1755,1755,0
20231024,170000,394836502,1755,1755,1755,1755,0
20231024,165900,394836502,1755,1755,1755,1755,0
20231024,165800,394836502,1755,1755,1755,1755,0
20231024,165700,394836502,1755,1755,1755,1755,0
20231024,165600,394836502,1755,1755,1755,1755,0
20231024,165500,394836502,1755,1755,1755,1755,0
20231024,165400,394836502,1755,1755,1755,1755,0
20231024,165300,394836502,1755,1755,1755,1755,0
20231024,165200,394836502,1755,1755,1755,1755,0
20231024,165100,394836502,1755,1755,1755,1755,0
20231024,165000,394836502,1755,1755,1755,1755,0
20231024,164900,394836502,1755,1755,1755,1755,0
20231024,164800,394836502,1755,1755,1755,1755,0
20231024,164700,394836502,1755,1755,1755,1755,0
20231024,164600,394836502,1755,1755,1755,1755,0
20231024,164500,394836502,1755,1755,1755,1755,0
20231024,164400,394836502,1755,1755,1755,1755,0
20231024,164300,394836502,1755,1755,1755,1755,0
20231024,164200,394836502,1755,1755,1755,1755,0
20231024,164100,394836502,1755,1755,1755,1755,0
20231024,164000,394836502,1755,1755,1755,1755,0
20231024,163900,394836502,1755,1755,1755,1755,0
20231024,163800,394836502,1755,1755,1755,1755,2087
20231024,163700,394836502,1755,1755,1755,1755,0
20231024,163600,394836502,1755,1755,1755,1755,0
20231024,163500,394836502,1755,1755,1755,1755,0
20231024,163400,394836502,1755,1755,1755,1755,0
20231024,163300,394836502,1755,1755,1755,1755,0
20231024,163200,394836502,1755,1755,1755,1755,0
20231024,163100,394836502,1755,1755,1755,1755,0
20231024,163000,394836502,1755,1755,1755,1755,0
20231024,162900,394836502,1755,1755,1755,1755,0
20231024,162800,394836502,1755,1755,1755,1755,0
20231024,162700,394836502,1755,1755,1755,1755,0
20231024,162600,394836502,1755,1755,1755,1755,0
20231024,162500,394836502,1755,1755,1755,1755,0
20231024,162400,394836502,1755,1755,1755,1755,0
20231024,162300,394836502,1755,1755,1755,1755,0
20231024,162200,394836502,1755,1755,1755,1755,0
20231024,162100,394836502,1755,1755,1755,1755,0
20231024,162000,394836502,1755,1755,1755,1755,0
20231024,161900,394836502,1755,1755,1755,1755,0
20231024,161800,394836502,1755,1755,1755,1755,0
20231024,161700,394836502,1755,1755,1755,1755,0
20231024,161600,394836502,1755,1755,1755,1755,0
20231024,161500,394836502,1755,1755,1755,1755,0
20231024,161400,394836502,1755,1755,1755,1755,0
20231024,161300,394836502,1755,1755,1755,1755,0
20231024,161200,394836502,1755,1755,1755,1755,0
20231024,161100,394836502,1755,1755,1755,1755,0
20231024,161000,394836502,1755,1755,1755,1755,0
20231024,160900,394836502,1755,1755,1755,1755,0
20231024,160800,394836502,1755,1755,1755,1755,2087
20231024,160700,394836502,1755,1755,1755,1755,0
20231024,160600,394836502,1755,1755,1755,1755,0
20231024,160500,394836502,1755,1755,1755,1755,0
20231024,160400,394836502,1755,1755,1755,1755,0
20231024,160300,394836502,1755,1755,1755,1755,0
20231024,160200,394836502,1755,1755,1755,1755,0
20231024,160100,394836502,1755,1755,1755,1755,0
20231024,160000,394836502,1755,1755,1755,1755,0
20231024,155900,394836502,1755,1755,1755,1755,0
20231024,155800,394836502,1755,1755,1755,1755,0
20231024,155700,394836502,1755,1755,1755,1755,0
20231024,155600,394836502,1755,1755,1755,1755,0
20231024,155500,394836502,1755,1755,1755,1755,0
20231024,155400,394836502,1755,1755,1755,1755,0
20231024,155300,394836502,1755,1755,1755,1755,0
20231024,155200,394836502,1755,1755,1755,1755,0
20231024,155100,394836502,1755,1755,1755,1755,0
20231024,155000,394836502,1755,1755,1755,1755,0
20231024,154900,394836502,1755,1755,1755,1755,0
20231024,154800,394836502,1755,1755,1755,1755,0
20231024,154700,394836502,1755,1755,1755,1755,0
20231024,154600,394836502,1755,1755,1755,1755,0
20231024,154500,394836502,1755,1755,1755,1755,0
20231024,154400,394836502,1755,1755,1755,1755,0
20231024,154300,394836502,1755,1755,1755,1755,0
20231024,154200,394836502,1755,1755,1755,1755,0
20231024,154100,394836502,1755,1755,1755,1755,0
20231024,154000,394836502,1755,1755,1755,1755,0
20231024,153900,394836502,1755,1755,1755,1755,0
20231024,153800,394836502,1755,1755,1755,1755,2087
20231024,153700,394836502,1755,1755,1755,1755,0
20231024,153600,394836502,1755,1755,1755,1755,0
20231024,153500,394836502,1755,1755,1755,1755,0
20231024,153400,394836502,1755,1755,1755,1755,0
20231024,153300,394836502,1755,1755,1755,1755,0
20231024,153200,394836502,1755,1755,1755,1755,0
20231024,153100,394836502,1755,1755,1755,1755,0
20231024,153000,394836502,1755,1755,1755,1755,2087
20231024,152900,391173817,1755,1755,1755,1755,0
20231024,152800,391173817,1755,1755,1755,1755,0
20231024,152700,391173817,1755,1755,1755,1755,0
20231024,152600,391173817,1755,1755,1755,1755,0
20231024,152500,391173817,1755,1755,1755,1755,0
20231024,152400,391173817,1755,1755,1755,1755,0
20231024,152300,391173817,1755,1755,1755,1755,0
20231024,152200,391173817,1755,1755,1755,1755,0
20231024,152100,391173817,1755,1755,1755,1755,0
20231024,152000,391173817,1755,1755,1755,1755,0
20231024,151900,391173817,1755,1760,1760,1755,307
20231024,151800,390633532,1760,1763,1763,1760,227
20231024,151700,390233976,1763,1764,1764,1763,17
20231024,151600,390204004,1760,1760,1760,1760,205
20231024,151500,389843204,1764,1763,1764,1763,2050
20231024,151400,386227136,1764,1764,1764,1764,0
20231024,151300,386227136,1764,1764,1764,1764,0
20231024,151200,386227136,1764,1764,1764,1764,424
20231024,151100,385479200,1766,1766,1766,1766,0
20231024,151000,385479200,1766,1766,1766,1766,1
20231024,150900,385477434,1753,1767,1767,1753,403
20231024,150800,384768175,1767,1767,1767,1767,600
20231024,150700,383707975,1768,1768,1768,1768,1
20231024,150600,383706207,1753,1767,1769,1753,2687
20231024,150500,378954543,1767,1766,1767,1766,151
20231024,150400,378687786,1767,1767,1767,1767,10
20231024,150300,378670116,1769,1769,1769,1769,1081
20231024,150200,376757827,1769,1769,1769,1769,51
20231024,150100,376667608,1771,1773,1773,1752,606
20231024,150000,375605835,1752,1759,1770,1752,106
20231024,145900,375419509,1759,1759,1759,1759,0
20231024,145800,375419509,1759,1750,1759,1750,1000
20231024,145700,373664739,1750,1749,1750,1749,145
20231024,145600,373411039,1749,1749,1749,1749,1
20231024,145500,373409290,1743,1745,1745,1743,1791
20231024,145400,370286387,1745,1745,1745,1745,39
20231024,145300,370218332,1744,1744,1744,1744,0
20231024,145200,370218332,1744,1748,1748,1744,115
20231024,145100,370017762,1750,1750,1750,1750,0
20231024,145000,370017762,1750,1750,1750,1750,0
20231024,144900,370017762,1750,1750,1750,1750,114
20231024,144800,369818262,1750,1750,1750,1750,1
20231024,144700,369816512,1747,1747,1747,1747,0
20231024,144600,369816512,1747,1743,1747,1743,611
20231024,144500,368751315,1743,1741,1743,1741,217
20231024,144400,368373087,1739,1739,1740,1739,1494
20231024,144300,365773984,1738,1738,1738,1738,122
20231024,144200,365561948,1739,1739,1739,1739,17
20231024,144100,365532385,1739,1739,1739,1739,1
20231024,144000,365530646,1736,1735,1736,1735,1411
20231024,143900,363081155,1735,1735,1735,1735,475
20231024,143800,362257030,1735,1736,1739,1735,765
20231024,143700,360928310,1736,1736,1736,1736,43
20231024,143600,360853662,1738,1736,1738,1736,58
20231024,143500,360752872,1736,1736,1736,1736,549
20231024,143400,359799808,1736,1736,1736,1736,0
20231024,143300,359799808,1736,1736,1736,1736,1
20231024,143200,359798072,1738,1735,1738,1735,3875
20231024,143100,353070587,1735,1730,1735,1730,1576
20231024,143000,350338732,1730,1730,1730,1730,1
20231024,142900,350337002,1730,1730,1730,1730,50
20231024,142800,350250502,1723,1723,1723,1723,0
20231024,142700,350250502,1723,1724,1724,1723,600
20231024,142600,349216391,1728,1727,1728,1727,1599
20231024,142500,346454868,1724,1724,1724,1724,600
20231024,142400,345420468,1724,1727,1727,1724,1501
20231024,142300,342832741,1723,1724,1724,1723,120
20231024,142200,342625972,1723,1723,1723,1723,33
20231024,142100,342569113,1723,1723,1724,1723,116
20231024,142000,342369193,1721,1721,1721,1721,100
20231024,141900,342197093,1723,1721,1723,1721,21
20231024,141800,342160950,1721,1720,1721,1720,761
20231024,141700,340852000,1720,1721,1721,1720,9
20231024,141600,340836518,1724,1724,1724,1724,71
20231024,141500,340714114,1724,1724,1724,1724,66
20231024,141400,340600330,1724,1724,1724,1724,1
20231024,141300,340598606,1720,1720,1720,1720,53
20231024,141200,340507446,1720,1720,1720,1720,304
20231024,141100,339984566,1720,1720,1720,1720,0
20231024,141000,339984566,1720,1720,1721,1719,122
20231024,140900,339774743,1722,1722,1722,1722,0
20231024,140800,339774743,1722,1722,1722,1722,0
20231024,140700,339774743,1722,1722,1722,1722,7
20231024,140600,339762689,1721,1721,1721,1721,9
20231024,140500,339747200,1729,1729,1729,1729,4
20231024,140400,339740284,1730,1730,1730,1730,437
20231024,140300,338984274,1730,1730,1730,1730,11
20231024,140200,338965244,1733,1733,1733,1733,5
20231024,140100,338956579,1733,1733,1733,1733,1
20231024,140000,338954846,1719,1722,1722,1719,76
20231024,135900,338824046,1715,1715,1715,1715,600
20231024,135800,337795046,1710,1706,1710,1706,2068
20231024,135700,334260549,1704,1704,1704,1704,20
20231024,135600,334226469,1706,1706,1706,1706,1100
20231024,135500,332349869,1703,1703,1703,1703,67
20231024,135400,332235768,1703,1703,1703,1703,30
20231024,135300,332184678,1702,1703,1703,1702,477
20231024,135200,331372810,1706,1706,1706,1706,0
20231024,135100,331372810,1706,1706,1706,1706,140
20231024,135000,331133970,1706,1706,1706,1706,260
20231024,134900,330690410,1706,1706,1706,1706,68
20231024,134800,330574402,1706,1706,1706,1706,200
20231024,134700,330233202,1698,1706,1706,1698,401
20231024,134600,329552296,1697,1708,1708,1697,408
20231024,134500,328856696,1709,1709,1709,1709,0
20231024,134400,328856696,1709,1709,1709,1709,214
20231024,134300,328490970,1709,1709,1709,1709,88
20231024,134200,328340578,1709,1706,1709,1706,97
20231024,134100,328175093,1706,1706,1706,1706,0
20231024,134000,328175093,1706,1705,1706,1705,2143
20231024,133900,324520942,1705,1705,1705,1705,0
20231024,133800,324520942,1705,1705,1705,1705,588
20231024,133700,323518402,1706,1706,1706,1706,569
20231024,133600,322547688,1706,1706,1706,1706,2
20231024,133500,322544276,1705,1705,1705,1705,203
20231024,133400,322198161,1705,1705,1705,1705,20
20231024,133300,322164061,1705,1705,1705,1705,1301
20231024,133200,319945856,1705,1705,1705,1705,0
20231024,133100,319945856,1705,1705,1705,1705,612
20231024,133000,318902396,1703,1703,1703,1703,878
20231024,132900,317407162,1700,1700,1700,1700,2293
20231024,132800,313509062,1695,1692,1695,1692,1116
20231024,132700,311618342,1692,1692,1692,1692,0
20231024,132600,311618342,1692,1692,1692,1692,1
20231024,132500,311616650,1692,1700,1700,1692,801
20231024,132400,310261350,1692,1692,1692,1692,0
20231024,132300,310261350,1692,1693,1693,1692,2000
20231024,132200,306877200,1693,1693,1693,1693,0
20231024,132100,306877200,1693,1693,1693,1693,200
20231024,132000,306538600,1693,1693,1693,1693,0
20231024,131900,306538600,1693,1696,1696,1693,500
20231024,131800,305691800,1692,1692,1692,1692,0
20231024,131700,305691800,1692,1692,1692,1692,0
20231024,131600,305691800,1692,1692,1692,1692,0
20231024,131500,305691800,1692,1697,1697,1692,1568
20231024,131400,303032754,1697,1697,1697,1697,0
20231024,131300,303032754,1697,1697,1697,1697,0
20231024,131200,303032754,1697,1697,1697,1697,0
20231024,131100,303032754,1697,1697,1697,1697,87
20231024,131000,302885115,1700,1700,1700,1700,0
20231024,130900,302885115,1700,1700,1700,1700,0
20231024,130800,302885115,1700,1700,1700,1700,0
20231024,130700,302885115,1700,1700,1700,1700,468
20231024,130600,302089515,1692,1692,1692,1692,0
20231024,130500,302089515,1692,1692,1694,1692,550
20231024,130400,301158895,1689,1689,1689,1689,0
20231024,130300,301158895,1689,1689,1689,1689,0
20231024,130200,301158895,1689,1689,1689,1689,0
20231024,130100,301158895,1689,1689,1689,1689,0
20231024,130000,301158895,1689,1689,1689,1689,0
20231024,125900,301158895,1689,1689,1689,1689,0
20231024,125800,301158895,1689,1689,1689,1689,1000
20231024,125700,299469895,1700,1690,1700,1690,1733
20231024,125600,296541115,1690,1695,1695,1690,8268
20231024,125500,282553119,1700,1700,1700,1700,3
20231024,125400,282548019,1700,1700,1700,1700,58
20231024,125300,282449419,1695,1695,1695,1695,41
20231024,125200,282379924,1700,1700,1700,1700,82
20231024,125100,282240524,1700,1700,1700,1700,2335
20231024,125000,278271024,1700,1700,1700,1700,232
20231024,124900,277876624,1700,1700,1700,1700,369
20231024,124800,277249324,1700,1700,1700,1700,1103
20231024,124700,275374224,1700,1700,1700,1700,98
20231024,124600,275207624,1700,1700,1700,1700,2018
20231024,124500,271777024,1700,1700,1700,1700,0
20231024,124400,271777024,1700,1700,1700,1700,0
20231024,124300,271777024,1700,1700,1703,1700,2127
20231024,124200,268161118,1700,1698,1700,1698,699
20231024,124100,266973529,1690,1690,1690,1690,0
20231024,124000,266973529,1690,1690,1690,1690,0
20231024,123900,266973529,1690,1691,1691,1690,1000
20231024,123800,265283029,1690,1690,1690,1690,0
20231024,123700,265283029,1690,1690,1690,1690,220
20231024,123600,264911229,1690,1690,1690,1690,0
20231024,123500,264911229,1690,1691,1691,1690,14
20231024,123400,264887568,1692,1692,1692,1692,37
20231024,123300,264824964,1692,1692,1692,1692,243
20231024,123200,264413808,1698,1698,1698,1698,0
20231024,123100,264413808,1698,1698,1698,1698,0
20231024,123000,264413808,1698,1698,1698,1698,0
20231024,122900,264413808,1698,1698,1698,1698,0
20231024,122800,264413808,1698,1696,1698,1696,20
20231024,122700,264379860,1698,1698,1698,1698,1
20231024,122600,264378162,1698,1698,1698,1698,1
20231024,122500,264376464,1693,1696,1696,1693,191
20231024,122400,264052906,1695,1698,1698,1695,184
20231024,122300,263740666,1698,1697,1698,1697,17
20231024,122200,263711809,1697,1697,1697,1697,14
20231024,122100,263688051,1698,1698,1698,1698,240
20231024,122000,263280531,1698,1698,1698,1698,161
20231024,121900,263007153,1699,1699,1699,1699,0
20231024,121800,263007153,1699,1699,1699,1699,250
20231024,121700,262582403,1693,1693,1693,1693,1
20231024,121600,262580710,1699,1699,1699,1699,0
20231024,121500,262580710,1699,1699,1699,1699,0
20231024,121400,262580710,1699,1688,1699,1688,73
20231024,121300,262456764,1688,1689,1699,1688,1407
20231024,121200,260081197,1702,1702,1702,1702,5
20231024,121100,260072687,1702,1690,1702,1690,163
20231024,121000,259797097,1700,1703,1703,1700,113
20231024,120900,259604823,1688,1692,1692,1688,2349
20231024,120800,255638258,1703,1703,1703,1703,0
20231024,120700,255638258,1703,1703,1703,1703,0
20231024,120600,255638258,1703,1703,1703,1703,0
20231024,120500,255638258,1703,1692,1703,1692,259
20231024,120400,255200019,1704,1699,1704,1699,501
20231024,120300,254348360,1700,1700,1700,1700,0
20231024,120200,254348360,1700,1691,1700,1691,4681
20231024,120100,246432780,1691,1692,1692,1690,2750
20231024,120000,241783540,1691,1695,1695,1691,1704
20231024,115900,238900199,1691,1691,1691,1691,0
20231024,115800,238900199,1691,1691,1691,1691,0
20231024,115700,238900199,1691,1696,1696,1691,1488
20231024,115600,236381367,1700,1700,1700,1700,10
20231024,115500,236364367,1705,1705,1705,1705,0
20231024,115400,236364367,1705,1697,1705,1697,201
20231024,115300,236021698,1704,1704,1704,1704,16
20231024,115200,235994434,1704,1704,1704,1704,0
20231024,115100,235994434,1704,1704,1704,1704,0
20231024,115000,235994434,1704,1704,1704,1704,1
20231024,114900,235992730,1705,1705,1705,1705,0
20231024,114800,235992730,1705,1705,1705,1705,0
20231024,114700,235992730,1705,1705,1705,1705,0
20231024,114600,235992730,1705,1705,1705,1705,0
20231024,114500,235992730,1705,1705,1705,1705,0
20231024,114400,235992730,1705,1696,1705,1696,296
20231024,114300,235490705,1705,1705,1705,1692,610
20231024,114200,234457093,1691,1694,1697,1691,2800
20231024,114100,229718884,1691,1706,1706,1691,5069
20231024,114000,221136053,1706,1706,1706,1706,1
20231024,113900,221134347,1697,1697,1697,1697,0
20231024,113800,221134347,1697,1697,1697,1697,0
20231024,113700,221134347,1697,1699,1700,1697,1223
20231024,113600,219057539,1699,1699,1699,1699,500
20231024,113500,218208039,1698,1698,1698,1698,0
20231024,113400,218208039,1698,1698,1698,1698,0
20231024,113300,218208039,1698,1703,1704,1698,3520
20231024,113200,212218664,1703,1702,1703,1702,800
20231024,113100,210856401,1703,1703,1703,1703,0
20231024,113000,210856401,1703,1698,1703,1698,106
20231024,112900,210675908,1696,1702,1702,1696,44
20231024,112800,210601151,1703,1703,1703,1703,101
20231024,112700,210429148,1703,1703,1703,1703,320
20231024,112600,209884188,1703,1703,1703,1703,10
20231024,112500,209867158,1702,1702,1702,1702,48
20231024,112400,209785462,1702,1702,1702,1702,0
20231024,112300,209785462,1702,1695,1702,1695,2
20231024,112200,209782065,1703,1703,1703,1703,1
20231024,112100,209780362,1703,1703,1703,1703,0
20231024,112000,209780362,1703,1703,1703,1703,0
20231024,111900,209780362,1703,1693,1703,1693,5001
20231024,111800,201313659,1693,1693,1693,1693,3
20231024,111700,201308580,1703,1703,1703,1703,0
20231024,111600,201308580,1703,1694,1703,1693,1074
20231024,111500,199490023,1694,1695,1704,1694,1670
20231024,111400,196650980,1703,1694,1703,1693,1677
20231024,111300,193802365,1703,1703,1703,1703,0
20231024,111200,193802365,1703,1692,1703,1692,2832
20231024,111100,189009521,1692,1695,1704,1692,6584
20231024,111000,177868734,1704,1700,1704,1700,46
20231024,110900,177790390,1704,1704,1704,1704,0
20231024,110800,177790390,1704,1704,1704,1704,0
20231024,110700,177790390,1704,1704,1704,1704,0
20231024,110600,177790390,1704,1697,1704,1693,1401
20231024,110500,175416982,1695,1695,1695,1695,0
20231024,110400,175416982,1695,1695,1695,1695,0
20231024,110300,175416982,1695,1695,1695,1695,0
20231024,110200,175416982,1695,1695,1695,1695,0
20231024,110100,175416982,1695,1695,1695,1695,1
20231024,110000,175415287,1695,1700,1700,1695,800
20231024,105900,174058785,1703,1703,1703,1703,0
20231024,105800,174058785,1703,1696,1703,1696,51
20231024,105700,173972282,1704,1704,1704,1704,0
20231024,105600,173972282,1704,1704,1704,1704,190
20231024,105500,173648522,1696,1704,1704,1696,55
20231024,105400,173554886,1705,1705,1705,1705,60
20231024,105300,173452586,1705,1705,1705,1705,2
20231024,105200,173449176,1706,1706,1706,1706,1
20231024,105100,173447470,1705,1705,1705,1705,323
20231024,105000,172896755,1704,1704,1704,1704,13
20231024,104900,172874603,1704,1704,1704,1704,0
20231024,104800,172874603,1704,1703,1704,1703,422
20231024,104700,172155834,1703,1703,1703,1703,94
20231024,104600,171995752,1703,1703,1703,1703,8
20231024,104500,171982128,1695,1696,1696,1695,1685
20231024,104400,169124668,1696,1703,1703,1696,220
20231024,104300,168751092,1703,1703,1703,1703,0
20231024,104200,168751092,1703,1703,1703,1703,0
20231024,104100,168751092,1703,1699,1703,1699,335
20231024,104000,168181917,1698,1698,1698,1698,0
20231024,103900,168181917,1698,1697,1698,1697,596
20231024,103800,167170504,1697,1697,1697,1697,112
20231024,103700,166980440,1697,1697,1697,1697,0
20231024,103600,166980440,1697,1697,1697,1697,0
20231024,103500,166980440,1697,1697,1697,1697,716
20231024,103400,165765388,1697,1697,1697,1697,1
20231024,103300,165763691,1697,1697,1697,1697,451
20231024,103200,164998344,1696,1696,1696,1696,386
20231024,103100,164343688,1689,1696,1696,1689,1002
20231024,103000,162651223,1697,1697,1697,1688,625
20231024,102900,161590607,1688,1691,1697,1688,2307
20231024,102800,157691134,1690,1700,1700,1690,2586
20231024,102700,153315588,1697,1699,1700,1697,213
20231024,102600,152953825,1700,1700,1700,1699,126
20231024,102500,152739626,1700,1701,1712,1700,5843
20231024,102400,142805411,1701,1704,1713,1701,1476
20231024,102300,140294314,1713,1713,1713,1713,0
20231024,102200,140294314,1713,1703,1713,1703,21
20231024,102100,140258541,1703,1707,1707,1701,4001
20231024,102000,133439655,1733,1717,1733,1705,730
20231024,101900,132188396,1717,1717,1717,1717,87
20231024,101800,132039017,1709,1709,1709,1708,840
20231024,101700,130603971,1708,1730,1730,1708,1611
20231024,101600,127849124,1730,1715,1730,1715,1001
20231024,101500,126131894,1716,1716,1716,1716,144
20231024,101400,125884790,1716,1716,1716,1716,356
20231024,101300,125273894,1707,1707,1707,1707,0
20231024,101200,125273894,1707,1714,1714,1707,1878
20231024,101100,122064070,1714,1716,1716,1714,1546
20231024,101000,119412652,1733,1733,1733,1733,0
20231024,100900,119412652,1733,1733,1733,1733,0
20231024,100800,119412652,1733,1731,1733,1731,100
20231024,100700,119239370,1733,1733,1733,1733,1
20231024,100600,119237637,1715,1717,1717,1715,281
20231024,100500,118755606,1732,1732,1732,1732,0
20231024,100400,118755606,1732,1732,1734,1732,201
20231024,100300,118407084,1734,1734,1734,1734,21
20231024,100200,118370670,1734,1731,1734,1731,124
20231024,100100,118156023,1734,1731,1734,1727,280
20231024,100000,117671580,1715,1719,1719,1715,291
20231024,095900,117172368,1719,1720,1733,1719,593
20231024,095800,116152905,1719,1722,1722,1719,1759
20231024,095700,113126856,1735,1722,1735,1722,198
20231024,095600,112785887,1722,1735,1735,1721,5850
20231024,095500,102704844,1734,1734,1734,1734,2
20231024,095400,102701376,1735,1735,1735,1735,1
20231024,095300,102699641,1724,1725,1725,1724,261
20231024,095200,102249605,1738,1738,1738,1738,1
20231024,095100,102247867,1738,1725,1738,1724,1122
20231024,095000,100312544,1724,1724,1724,1724,100
20231024,094900,100140144,1725,1725,1725,1724,32
20231024,094800,100084974,1724,1724,1724,1724,80
20231024,094700,99947054,1724,1724,1725,1724,242
20231024,094600,99529844,1725,1724,1725,1724,9
20231024,094500,99514322,1725,1725,1725,1724,82
20231024,094400,99372875,1727,1725,1727,1723,6021
20231024,094300,88979221,1725,1727,1727,1725,3423
20231024,094200,83071199,1727,1731,1738,1727,951
20231024,094100,81427348,1731,1738,1738,1731,109
20231024,094000,81237976,1738,1736,1738,1736,350
20231024,093900,80630176,1738,1738,1738,1738,1
20231024,093800,80628438,1731,1731,1731,1731,450
20231024,093700,79849488,1731,1731,1731,1731,1
20231024,093600,79847757,1726,1731,1731,1726,390
20231024,093500,79173244,1727,1732,1732,1727,6654
20231024,093400,67659602,1738,1735,1738,1735,2021
20231024,093300,64153164,1738,1742,1744,1738,270
20231024,093200,63683537,1744,1742,1744,1742,61
20231024,093100,63577273,1742,1740,1742,1740,98
20231024,093000,63406751,1740,1739,1740,1739,27
20231024,092900,63359796,1739,1739,1740,1739,61
20231024,092800,63253716,1739,1739,1739,1739,986
20231024,092700,61539062,1731,1732,1732,1730,701
20231024,092600,60325981,1732,1731,1732,1730,65
20231024,092500,60213440,1730,1739,1739,1730,1383
20231024,092400,57819050,1732,1734,1734,1732,1058
20231024,092300,55984609,1735,1739,1739,1735,1505
20231024,092200,53372958,1739,1739,1740,1739,133
20231024,092100,53141666,1739,1742,1742,1739,289
20231024,092000,52638978,1742,1748,1748,1742,147
20231024,091900,52382142,1748,1747,1748,1747,1500
20231024,091800,49760499,1748,1748,1748,1748,1
20231024,091700,49758751,1737,1739,1750,1737,552
20231024,091600,48799025,1740,1740,1750,1740,656
20231024,091500,47657288,1740,1742,1742,1740,100
20231024,091400,47483264,1741,1741,1741,1741,0
20231024,091300,47483264,1741,1744,1753,1741,1585
20231024,091200,44723681,1741,1741,1742,1741,477
20231024,091100,43893185,1741,1749,1750,1741,950
20231024,091000,42233553,1751,1751,1751,1741,1150
20231024,090900,40229903,1751,1751,1751,1740,139
20231024,090800,39987755,1751,1751,1751,1733,2148
20231024,090700,36243743,1752,1753,1758,1720,11050
20231024,090600,17014931,1759,1765,1765,1759,145
20231024,090500,16759787,1766,1788,1788,1766,86
20231024,090400,16607421,1789,1789,1789,1789,61
20231024,090300,16498292,1797,1797,1797,1797,1
20231024,090200,16496495,1798,1771,1798,1752,1002
20231024,090100,14725004,1770,1787,1787,1770,3210
20231024,090000,9035152,1786,1810,1810,1786,5021