KissMeData/084440/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193800,279310271,1564,1564,1564,1564,10836
20231024,193700,279310271,1564,1564,1564,1564,0
20231024,193600,279310271,1564,1564,1564,1564,0
20231024,193500,279310271,1564,1564,1564,1564,0
20231024,193400,279310271,1564,1564,1564,1564,0
20231024,193300,279310271,1564,1564,1564,1564,0
20231024,193200,279310271,1564,1564,1564,1564,0
20231024,193100,279310271,1564,1564,1564,1564,0
20231024,193000,279310271,1564,1564,1564,1564,0
20231024,192900,279310271,1564,1564,1564,1564,0
20231024,192800,279310271,1564,1564,1564,1564,0
20231024,192700,279310271,1564,1564,1564,1564,0
20231024,192600,279310271,1564,1564,1564,1564,0
20231024,192500,279310271,1564,1564,1564,1564,0
20231024,192400,279310271,1564,1564,1564,1564,0
20231024,192300,279310271,1564,1564,1564,1564,0
20231024,192200,279310271,1564,1564,1564,1564,0
20231024,192100,279310271,1564,1564,1564,1564,0
20231024,192000,279310271,1564,1564,1564,1564,0
20231024,191900,279310271,1564,1564,1564,1564,0
20231024,191800,279310271,1564,1564,1564,1564,0
20231024,191700,279310271,1564,1564,1564,1564,0
20231024,191600,279310271,1564,1564,1564,1564,0
20231024,191500,279310271,1564,1564,1564,1564,0
20231024,191400,279310271,1564,1564,1564,1564,0
20231024,191300,279310271,1564,1564,1564,1564,0
20231024,191200,279310271,1564,1564,1564,1564,0
20231024,191100,279310271,1564,1564,1564,1564,0
20231024,191000,279310271,1564,1564,1564,1564,0
20231024,190900,279310271,1564,1564,1564,1564,0
20231024,190800,279310271,1564,1564,1564,1564,10836
20231024,190700,279310271,1564,1564,1564,1564,0
20231024,190600,279310271,1564,1564,1564,1564,0
20231024,190500,279310271,1564,1564,1564,1564,0
20231024,190400,279310271,1564,1564,1564,1564,0
20231024,190300,279310271,1564,1564,1564,1564,0
20231024,190200,279310271,1564,1564,1564,1564,0
20231024,190100,279310271,1564,1564,1564,1564,0
20231024,190000,279310271,1564,1564,1564,1564,0
20231024,185900,279310271,1564,1564,1564,1564,0
20231024,185800,279310271,1564,1564,1564,1564,0
20231024,185700,279310271,1564,1564,1564,1564,0
20231024,185600,279310271,1564,1564,1564,1564,0
20231024,185500,279310271,1564,1564,1564,1564,0
20231024,185400,279310271,1564,1564,1564,1564,0
20231024,185300,279310271,1564,1564,1564,1564,0
20231024,185200,279310271,1564,1564,1564,1564,0
20231024,185100,279310271,1564,1564,1564,1564,0
20231024,185000,279310271,1564,1564,1564,1564,0
20231024,184900,279310271,1564,1564,1564,1564,0
20231024,184800,279310271,1564,1564,1564,1564,0
20231024,184700,279310271,1564,1564,1564,1564,0
20231024,184600,279310271,1564,1564,1564,1564,0
20231024,184500,279310271,1564,1564,1564,1564,0
20231024,184400,279310271,1564,1564,1564,1564,0
20231024,184300,279310271,1564,1564,1564,1564,0
20231024,184200,279310271,1564,1564,1564,1564,0
20231024,184100,279310271,1564,1564,1564,1564,0
20231024,184000,279310271,1564,1564,1564,1564,0
20231024,183900,279310271,1564,1564,1564,1564,0
20231024,183800,279310271,1564,1564,1564,1564,10836
20231024,183700,279310271,1564,1564,1564,1564,0
20231024,183600,279310271,1564,1564,1564,1564,0
20231024,183500,279310271,1564,1564,1564,1564,0
20231024,183400,279310271,1564,1564,1564,1564,0
20231024,183300,279310271,1564,1564,1564,1564,0
20231024,183200,279310271,1564,1564,1564,1564,0
20231024,183100,279310271,1564,1564,1564,1564,0
20231024,183000,279310271,1564,1564,1564,1564,0
20231024,182900,279310271,1564,1564,1564,1564,0
20231024,182800,279310271,1564,1564,1564,1564,0
20231024,182700,279310271,1564,1564,1564,1564,0
20231024,182600,279310271,1564,1564,1564,1564,0
20231024,182500,279310271,1564,1564,1564,1564,0
20231024,182400,279310271,1564,1564,1564,1564,0
20231024,182300,279310271,1564,1564,1564,1564,0
20231024,182200,279310271,1564,1564,1564,1564,0
20231024,182100,279310271,1564,1564,1564,1564,0
20231024,182000,279310271,1564,1564,1564,1564,0
20231024,181900,279310271,1564,1564,1564,1564,0
20231024,181800,279310271,1564,1564,1564,1564,0
20231024,181700,279310271,1564,1564,1564,1564,0
20231024,181600,279310271,1564,1564,1564,1564,0
20231024,181500,279310271,1564,1564,1564,1564,0
20231024,181400,279310271,1564,1564,1564,1564,0
20231024,181300,279310271,1564,1564,1564,1564,0
20231024,181200,279310271,1564,1564,1564,1564,0
20231024,181100,279310271,1564,1564,1564,1564,0
20231024,181000,279310271,1564,1564,1564,1564,0
20231024,180900,279310271,1564,1564,1564,1564,0
20231024,180800,279310271,1564,1564,1564,1564,10836
20231024,180700,279310271,1564,1564,1564,1564,0
20231024,180600,279310271,1564,1564,1564,1564,0
20231024,180500,279310271,1564,1564,1564,1564,0
20231024,180400,279310271,1564,1564,1564,1564,0
20231024,180300,279310271,1564,1564,1564,1564,0
20231024,180200,279310271,1564,1564,1564,1564,0
20231024,180100,279310271,1564,1564,1564,1564,0
20231024,180000,279310271,1564,1564,1564,1564,0
20231024,175900,279310271,1564,1564,1564,1564,0
20231024,175800,279310271,1564,1564,1564,1564,0
20231024,175700,279310271,1564,1564,1564,1564,0
20231024,175600,279310271,1564,1564,1564,1564,0
20231024,175500,279310271,1564,1564,1564,1564,0
20231024,175400,279310271,1564,1564,1564,1564,0
20231024,175300,279310271,1564,1564,1564,1564,0
20231024,175200,279310271,1564,1564,1564,1564,0
20231024,175100,279310271,1564,1564,1564,1564,0
20231024,175000,279310271,1564,1564,1564,1564,0
20231024,174900,279310271,1564,1564,1564,1564,0
20231024,174800,279310271,1564,1564,1564,1564,0
20231024,174700,279310271,1564,1564,1564,1564,0
20231024,174600,279310271,1564,1564,1564,1564,0
20231024,174500,279310271,1564,1564,1564,1564,0
20231024,174400,279310271,1564,1564,1564,1564,0
20231024,174300,279310271,1564,1564,1564,1564,0
20231024,174200,279310271,1564,1564,1564,1564,0
20231024,174100,279310271,1564,1564,1564,1564,0
20231024,174000,279310271,1564,1564,1564,1564,0
20231024,173900,279310271,1564,1564,1564,1564,0
20231024,173800,279310271,1564,1564,1564,1564,10836
20231024,173700,279310271,1564,1564,1564,1564,0
20231024,173600,279310271,1564,1564,1564,1564,0
20231024,173500,279310271,1564,1564,1564,1564,0
20231024,173400,279310271,1564,1564,1564,1564,0
20231024,173300,279310271,1564,1564,1564,1564,0
20231024,173200,279310271,1564,1564,1564,1564,0
20231024,173100,279310271,1564,1564,1564,1564,0
20231024,173000,279310271,1564,1564,1564,1564,0
20231024,172900,279310271,1564,1564,1564,1564,0
20231024,172800,279310271,1564,1564,1564,1564,0
20231024,172700,279310271,1564,1564,1564,1564,0
20231024,172600,279310271,1564,1564,1564,1564,0
20231024,172500,279310271,1564,1564,1564,1564,0
20231024,172400,279310271,1564,1564,1564,1564,0
20231024,172300,279310271,1564,1564,1564,1564,0
20231024,172200,279310271,1564,1564,1564,1564,0
20231024,172100,279310271,1564,1564,1564,1564,0
20231024,172000,279310271,1564,1564,1564,1564,0
20231024,171900,279310271,1564,1564,1564,1564,0
20231024,171800,279310271,1564,1564,1564,1564,0
20231024,171700,279310271,1564,1564,1564,1564,0
20231024,171600,279310271,1564,1564,1564,1564,0
20231024,171500,279310271,1564,1564,1564,1564,0
20231024,171400,279310271,1564,1564,1564,1564,0
20231024,171300,279310271,1564,1564,1564,1564,0
20231024,171200,279310271,1564,1564,1564,1564,0
20231024,171100,279310271,1564,1564,1564,1564,0
20231024,171000,279310271,1564,1564,1564,1564,0
20231024,170900,279310271,1564,1564,1564,1564,0
20231024,170800,279310271,1564,1564,1564,1564,10836
20231024,170700,279310271,1564,1564,1564,1564,0
20231024,170600,279310271,1564,1564,1564,1564,0
20231024,170500,279310271,1564,1564,1564,1564,0
20231024,170400,279310271,1564,1564,1564,1564,0
20231024,170300,279310271,1564,1564,1564,1564,0
20231024,170200,279310271,1564,1564,1564,1564,0
20231024,170100,279310271,1564,1564,1564,1564,0
20231024,170000,279310271,1564,1564,1564,1564,0
20231024,165900,279310271,1564,1564,1564,1564,0
20231024,165800,279310271,1564,1564,1564,1564,0
20231024,165700,279310271,1564,1564,1564,1564,0
20231024,165600,279310271,1564,1564,1564,1564,0
20231024,165500,279310271,1564,1564,1564,1564,0
20231024,165400,279310271,1564,1564,1564,1564,0
20231024,165300,279310271,1564,1564,1564,1564,0
20231024,165200,279310271,1564,1564,1564,1564,0
20231024,165100,279310271,1564,1564,1564,1564,0
20231024,165000,279310271,1564,1564,1564,1564,0
20231024,164900,279310271,1564,1564,1564,1564,0
20231024,164800,279310271,1564,1564,1564,1564,0
20231024,164700,279310271,1564,1564,1564,1564,0
20231024,164600,279310271,1564,1564,1564,1564,0
20231024,164500,279310271,1564,1564,1564,1564,0
20231024,164400,279310271,1564,1564,1564,1564,0
20231024,164300,279310271,1564,1564,1564,1564,0
20231024,164200,279310271,1564,1564,1564,1564,0
20231024,164100,279310271,1564,1564,1564,1564,0
20231024,164000,279310271,1564,1564,1564,1564,0
20231024,163900,279310271,1564,1564,1564,1564,0
20231024,163800,279310271,1564,1564,1564,1564,10836
20231024,163700,279310271,1564,1564,1564,1564,0
20231024,163600,279310271,1564,1564,1564,1564,0
20231024,163500,279310271,1564,1564,1564,1564,0
20231024,163400,279310271,1564,1564,1564,1564,0
20231024,163300,279310271,1564,1564,1564,1564,0
20231024,163200,279310271,1564,1564,1564,1564,0
20231024,163100,279310271,1564,1564,1564,1564,0
20231024,163000,279310271,1564,1564,1564,1564,0
20231024,162900,279310271,1564,1564,1564,1564,0
20231024,162800,279310271,1564,1564,1564,1564,0
20231024,162700,279310271,1564,1564,1564,1564,0
20231024,162600,279310271,1564,1564,1564,1564,0
20231024,162500,279310271,1564,1564,1564,1564,0
20231024,162400,279310271,1564,1564,1564,1564,0
20231024,162300,279310271,1564,1564,1564,1564,0
20231024,162200,279310271,1564,1564,1564,1564,0
20231024,162100,279310271,1564,1564,1564,1564,0
20231024,162000,279310271,1564,1564,1564,1564,0
20231024,161900,279310271,1564,1564,1564,1564,0
20231024,161800,279310271,1564,1564,1564,1564,0
20231024,161700,279310271,1564,1564,1564,1564,0
20231024,161600,279310271,1564,1564,1564,1564,0
20231024,161500,279310271,1564,1564,1564,1564,0
20231024,161400,279310271,1564,1564,1564,1564,0
20231024,161300,279310271,1564,1564,1564,1564,0
20231024,161200,279310271,1564,1564,1564,1564,0
20231024,161100,279310271,1564,1564,1564,1564,0
20231024,161000,279310271,1564,1564,1564,1564,0
20231024,160900,279310271,1564,1564,1564,1564,0
20231024,160800,279310271,1564,1564,1564,1564,10836
20231024,160700,279310271,1564,1564,1564,1564,0
20231024,160600,279310271,1564,1564,1564,1564,0
20231024,160500,279310271,1564,1564,1564,1564,0
20231024,160400,279310271,1564,1564,1564,1564,0
20231024,160300,279310271,1564,1564,1564,1564,0
20231024,160200,279310271,1564,1564,1564,1564,0
20231024,160100,279310271,1564,1564,1564,1564,0
20231024,160000,279310271,1564,1564,1564,1564,0
20231024,155900,279310271,1564,1564,1564,1564,0
20231024,155800,279310271,1564,1564,1564,1564,0
20231024,155700,279310271,1564,1564,1564,1564,0
20231024,155600,279310271,1564,1564,1564,1564,0
20231024,155500,279310271,1564,1564,1564,1564,0
20231024,155400,279310271,1564,1564,1564,1564,0
20231024,155300,279310271,1564,1564,1564,1564,0
20231024,155200,279310271,1564,1564,1564,1564,0
20231024,155100,279310271,1564,1564,1564,1564,0
20231024,155000,279310271,1564,1564,1564,1564,0
20231024,154900,279310271,1564,1564,1564,1564,0
20231024,154800,279310271,1564,1564,1564,1564,0
20231024,154700,279310271,1564,1564,1564,1564,0
20231024,154600,279310271,1564,1564,1564,1564,0
20231024,154500,279310271,1564,1564,1564,1564,0
20231024,154400,279310271,1564,1564,1564,1564,0
20231024,154300,279310271,1564,1564,1564,1564,0
20231024,154200,279310271,1564,1564,1564,1564,0
20231024,154100,279310271,1564,1564,1564,1564,0
20231024,154000,279310271,1564,1564,1564,1564,0
20231024,153900,279310271,1564,1564,1564,1564,0
20231024,153800,279310271,1564,1564,1564,1564,10836
20231024,153700,279310271,1564,1564,1564,1564,0
20231024,153600,279310271,1564,1564,1564,1564,0
20231024,153500,279310271,1564,1564,1564,1564,0
20231024,153400,279310271,1564,1564,1564,1564,0
20231024,153300,279310271,1564,1564,1564,1564,0
20231024,153200,279310271,1564,1564,1564,1564,0
20231024,153100,279310271,1564,1564,1564,1564,0
20231024,153000,279310271,1564,1564,1564,1564,10836
20231024,152900,262362767,1560,1560,1560,1560,0
20231024,152800,262362767,1560,1560,1560,1560,0
20231024,152700,262362767,1560,1560,1560,1560,0
20231024,152600,262362767,1560,1560,1560,1560,0
20231024,152500,262362767,1560,1560,1560,1560,0
20231024,152400,262362767,1560,1560,1560,1560,0
20231024,152300,262362767,1560,1560,1560,1560,0
20231024,152200,262362767,1560,1560,1560,1560,0
20231024,152100,262362767,1560,1560,1560,1560,0
20231024,152000,262362767,1560,1560,1560,1560,0
20231024,151900,262362767,1560,1562,1562,1560,78
20231024,151800,262240941,1564,1564,1564,1564,10
20231024,151700,262225301,1564,1564,1564,1564,0
20231024,151600,262225301,1564,1564,1564,1564,0
20231024,151500,262225301,1564,1564,1564,1564,0
20231024,151400,262225301,1564,1570,1570,1564,948
20231024,151300,260739189,1573,1573,1573,1573,30
20231024,151200,260691999,1574,1574,1574,1574,1
20231024,151100,260690425,1560,1560,1560,1560,570
20231024,151000,259801225,1556,1556,1556,1556,0
20231024,150900,259801225,1556,1558,1558,1556,878
20231024,150800,258434921,1560,1562,1562,1560,159
20231024,150700,258186699,1562,1562,1562,1562,0
20231024,150600,258186699,1562,1564,1564,1562,144
20231024,150500,257961537,1564,1566,1566,1564,68
20231024,150400,257855103,1566,1566,1566,1566,0
20231024,150300,257855103,1566,1566,1566,1566,0
20231024,150200,257855103,1566,1568,1568,1566,57
20231024,150100,257765781,1568,1568,1568,1568,0
20231024,150000,257765781,1568,1569,1569,1568,27
20231024,145900,257723438,1569,1569,1569,1569,0
20231024,145800,257723438,1569,1569,1569,1569,313
20231024,145700,257232341,1569,1569,1569,1569,0
20231024,145600,257232341,1569,1569,1569,1569,1
20231024,145500,257230772,1569,1569,1569,1569,1
20231024,145400,257229203,1572,1572,1572,1572,0
20231024,145300,257229203,1572,1572,1572,1572,0
20231024,145200,257229203,1572,1572,1572,1572,0
20231024,145100,257229203,1572,1572,1572,1572,80
20231024,145000,257103443,1568,1568,1568,1568,0
20231024,144900,257103443,1568,1568,1568,1568,0
20231024,144800,257103443,1568,1568,1568,1568,1065
20231024,144700,255433523,1559,1559,1559,1559,1872
20231024,144600,252515075,1559,1559,1559,1559,0
20231024,144500,252515075,1559,1559,1559,1559,0
20231024,144400,252515075,1559,1559,1559,1559,3
20231024,144300,252510398,1559,1557,1559,1557,130
20231024,144200,252307768,1557,1557,1557,1557,0
20231024,144100,252307768,1557,1557,1557,1557,313
20231024,144000,251820427,1559,1559,1559,1559,0
20231024,143900,251820427,1559,1559,1559,1559,0
20231024,143800,251820427,1559,1559,1559,1559,371
20231024,143700,251242038,1559,1559,1559,1559,0
20231024,143600,251242038,1559,1559,1559,1559,0
20231024,143500,251242038,1559,1559,1559,1559,0
20231024,143400,251242038,1559,1559,1559,1559,246
20231024,143300,250858524,1559,1559,1559,1559,417
20231024,143200,250208421,1559,1557,1559,1557,5636
20231024,143100,241425671,1555,1555,1555,1555,0
20231024,143000,241425671,1555,1555,1555,1555,0
20231024,142900,241425671,1555,1555,1555,1555,0
20231024,142800,241425671,1555,1555,1555,1555,17
20231024,142700,241399236,1555,1555,1555,1555,1
20231024,142600,241397681,1554,1554,1554,1554,0
20231024,142500,241397681,1554,1554,1554,1554,0
20231024,142400,241397681,1554,1554,1554,1554,0
20231024,142300,241397681,1554,1554,1554,1554,4
20231024,142200,241391465,1558,1558,1558,1558,0
20231024,142100,241391465,1558,1558,1558,1558,0
20231024,142000,241391465,1558,1558,1558,1558,1
20231024,141900,241389907,1558,1558,1558,1558,10
20231024,141800,241374327,1558,1558,1558,1558,0
20231024,141700,241374327,1558,1558,1558,1558,0
20231024,141600,241374327,1558,1558,1558,1558,320
20231024,141500,240875767,1558,1558,1558,1558,0
20231024,141400,240875767,1558,1558,1558,1558,10
20231024,141300,240860187,1558,1558,1558,1558,0
20231024,141200,240860187,1558,1558,1558,1558,0
20231024,141100,240860187,1558,1558,1558,1558,0
20231024,141000,240860187,1558,1558,1558,1558,0
20231024,140900,240860187,1558,1558,1558,1558,0
20231024,140800,240860187,1558,1558,1558,1558,534
20231024,140700,240028215,1557,1557,1557,1557,0
20231024,140600,240028215,1557,1557,1557,1557,68
20231024,140500,239922339,1557,1557,1557,1557,0
20231024,140400,239922339,1557,1557,1557,1557,0
20231024,140300,239922339,1557,1557,1557,1557,77
20231024,140200,239802450,1547,1547,1547,1547,0
20231024,140100,239802450,1547,1547,1547,1547,46
20231024,140000,239731288,1542,1559,1559,1542,10000
20231024,135900,224304262,1561,1561,1561,1561,5000
20231024,135800,216499262,1561,1561,1561,1561,3
20231024,135700,216494579,1562,1562,1562,1562,0
20231024,135600,216494579,1562,1562,1562,1562,0
20231024,135500,216494579,1562,1562,1562,1562,0
20231024,135400,216494579,1562,1562,1562,1562,0
20231024,135300,216494579,1562,1562,1562,1562,0
20231024,135200,216494579,1562,1562,1562,1562,0
20231024,135100,216494579,1562,1562,1562,1562,0
20231024,135000,216494579,1562,1562,1562,1562,0
20231024,134900,216494579,1562,1562,1562,1562,64
20231024,134800,216394611,1556,1556,1556,1556,0
20231024,134700,216394611,1556,1556,1556,1556,372
20231024,134600,215815779,1556,1555,1556,1555,70
20231024,134500,215706869,1556,1556,1556,1556,0
20231024,134400,215706869,1556,1556,1556,1556,0
20231024,134300,215706869,1556,1556,1556,1556,22
20231024,134200,215672637,1555,1555,1555,1555,0
20231024,134100,215672637,1555,1556,1556,1555,1010
20231024,134000,214101087,1536,1536,1536,1536,0
20231024,133900,214101087,1536,1539,1539,1536,632
20231024,133800,213129123,1540,1540,1540,1540,0
20231024,133700,213129123,1540,1560,1574,1540,5018
20231024,133600,205339025,1574,1574,1574,1574,0
20231024,133500,205339025,1574,1574,1574,1574,0
20231024,133400,205339025,1574,1574,1574,1574,0
20231024,133300,205339025,1574,1574,1574,1574,0
20231024,133200,205339025,1574,1574,1574,1574,0
20231024,133100,205339025,1574,1574,1574,1574,3
20231024,133000,205334303,1574,1574,1574,1574,0
20231024,132900,205334303,1574,1574,1574,1574,0
20231024,132800,205334303,1574,1574,1574,1574,0
20231024,132700,205334303,1574,1574,1574,1574,0
20231024,132600,205334303,1574,1573,1574,1573,70
20231024,132500,205224124,1574,1574,1574,1574,0
20231024,132400,205224124,1574,1574,1574,1574,0
20231024,132300,205224124,1574,1569,1574,1569,18
20231024,132200,205195867,1569,1569,1569,1569,6
20231024,132100,205186453,1575,1575,1575,1575,0
20231024,132000,205186453,1575,1575,1575,1575,0
20231024,131900,205186453,1575,1575,1575,1575,0
20231024,131800,205186453,1575,1575,1575,1575,0
20231024,131700,205186453,1575,1575,1575,1575,1
20231024,131600,205184878,1549,1580,1580,1549,25
20231024,131500,205146090,1581,1581,1581,1581,0
20231024,131400,205146090,1581,1581,1581,1581,0
20231024,131300,205146090,1581,1581,1581,1581,294
20231024,131200,204681276,1581,1581,1581,1581,1
20231024,131100,204679695,1549,1549,1549,1549,1
20231024,131000,204678146,1582,1582,1582,1582,0
20231024,130900,204678146,1582,1575,1582,1575,635
20231024,130800,203674078,1582,1582,1582,1582,0
20231024,130700,203674078,1582,1582,1582,1582,0
20231024,130600,203674078,1582,1582,1582,1582,0
20231024,130500,203674078,1582,1582,1582,1582,0
20231024,130400,203674078,1582,1582,1582,1582,0
20231024,130300,203674078,1582,1582,1582,1582,0
20231024,130200,203674078,1582,1582,1582,1582,0
20231024,130100,203674078,1582,1582,1582,1582,0
20231024,130000,203674078,1582,1582,1582,1582,0
20231024,125900,203674078,1582,1582,1582,1582,0
20231024,125800,203674078,1582,1582,1582,1582,0
20231024,125700,203674078,1582,1582,1582,1582,1
20231024,125600,203672496,1548,1548,1548,1548,34
20231024,125500,203619864,1586,1586,1586,1586,0
20231024,125400,203619864,1586,1586,1586,1586,0
20231024,125300,203619864,1586,1586,1586,1586,0
20231024,125200,203619864,1586,1586,1586,1586,0
20231024,125100,203619864,1586,1586,1586,1586,0
20231024,125000,203619864,1586,1586,1586,1586,0
20231024,124900,203619864,1586,1586,1586,1586,0
20231024,124800,203619864,1586,1578,1586,1530,1627
20231024,124700,201103743,1589,1589,1589,1589,0
20231024,124600,201103743,1589,1589,1589,1589,0
20231024,124500,201103743,1589,1589,1589,1589,0
20231024,124400,201103743,1589,1578,1589,1577,94
20231024,124300,200955489,1583,1583,1583,1583,0
20231024,124200,200955489,1583,1583,1583,1583,1
20231024,124100,200953906,1577,1578,1578,1577,140
20231024,124000,200733117,1583,1577,1583,1577,201
20231024,123900,200416134,1579,1579,1579,1579,20
20231024,123800,200384554,1579,1578,1579,1577,31
20231024,123700,200335664,1577,1582,1589,1577,690
20231024,123600,199246579,1582,1582,1582,1582,20
20231024,123500,199214939,1581,1581,1581,1581,0
20231024,123400,199214939,1581,1581,1581,1581,1
20231024,123300,199213358,1581,1581,1581,1581,0
20231024,123200,199213358,1581,1581,1581,1581,0
20231024,123100,199213358,1581,1582,1582,1581,123
20231024,123000,199018799,1582,1582,1582,1582,200
20231024,122900,198702399,1581,1581,1581,1581,273
20231024,122800,198270786,1579,1581,1581,1579,10331
20231024,122700,181947699,1581,1581,1581,1581,512
20231024,122600,181138227,1591,1590,1591,1590,100
20231024,122500,180979147,1591,1590,1591,1590,75
20231024,122400,180859887,1578,1579,1591,1578,3001
20231024,122300,176108132,1580,1580,1580,1580,0
20231024,122200,176108132,1580,1580,1580,1580,0
20231024,122100,176108132,1580,1580,1580,1580,0
20231024,122000,176108132,1580,1580,1580,1580,1
20231024,121900,176106552,1579,1579,1579,1579,2
20231024,121800,176103394,1579,1579,1579,1579,39
20231024,121700,176041813,1577,1577,1577,1577,3
20231024,121600,176037082,1578,1575,1578,1575,2530
20231024,121500,172048838,1575,1575,1575,1575,0
20231024,121400,172048838,1575,1575,1575,1575,1
20231024,121300,172047263,1567,1577,1577,1567,27
20231024,121200,172004934,1577,1577,1577,1577,0
20231024,121100,172004934,1577,1577,1577,1577,0
20231024,121000,172004934,1577,1577,1577,1577,0
20231024,120900,172004934,1577,1573,1577,1573,2209
20231024,120800,168529271,1572,1571,1572,1571,1534
20231024,120700,166118323,1572,1572,1572,1572,0
20231024,120600,166118323,1572,1572,1572,1572,0
20231024,120500,166118323,1572,1572,1572,1572,10
20231024,120400,166102603,1561,1561,1561,1561,1000
20231024,120300,164541603,1572,1567,1572,1567,9538
20231024,120200,149575614,1567,1567,1567,1567,280
20231024,120100,149136854,1567,1567,1567,1567,20
20231024,120000,149105514,1568,1568,1568,1568,0
20231024,115900,149105514,1568,1567,1568,1567,1058
20231024,115800,147447570,1566,1567,1567,1566,1428
20231024,115700,145210026,1566,1566,1566,1566,430
20231024,115600,144536646,1567,1560,1567,1560,344
20231024,115500,143999978,1560,1569,1569,1560,524
20231024,115400,143182322,1560,1570,1570,1560,224
20231024,115300,142832612,1570,1569,1570,1569,687
20231024,115200,141754526,1569,1557,1569,1557,5368
20231024,115100,133396418,1557,1550,1557,1550,7011
20231024,115000,122484568,1550,1550,1550,1550,150
20231024,114900,122252068,1557,1554,1557,1554,4002
20231024,114800,116023081,1555,1549,1555,1549,111
20231024,114700,115851010,1546,1546,1546,1546,0
20231024,114600,115851010,1546,1546,1546,1546,0
20231024,114500,115851010,1546,1546,1546,1546,0
20231024,114400,115851010,1546,1546,1546,1546,0
20231024,114300,115851010,1546,1546,1546,1546,19
20231024,114200,115821636,1549,1549,1549,1549,0
20231024,114100,115821636,1549,1549,1549,1549,0
20231024,114000,115821636,1549,1549,1549,1549,1
20231024,113900,115820087,1545,1545,1545,1545,0
20231024,113800,115820087,1545,1550,1550,1545,2968
20231024,113700,111222640,1556,1556,1556,1556,1
20231024,113600,111221084,1549,1549,1549,1549,600
20231024,113500,110291684,1557,1553,1557,1553,2384
20231024,113400,106585928,1553,1552,1553,1552,300
20231024,113300,106120128,1555,1555,1555,1555,0
20231024,113200,106120128,1555,1555,1555,1555,0
20231024,113100,106120128,1555,1546,1555,1546,3009
20231024,113000,101452452,1546,1546,1546,1546,1
20231024,112900,101450906,1544,1544,1544,1544,138
20231024,112800,101237834,1544,1544,1544,1544,233
20231024,112700,100878082,1544,1544,1544,1544,7
20231024,112600,100867274,1537,1537,1537,1537,0
20231024,112500,100867274,1537,1537,1537,1537,0
20231024,112400,100867274,1537,1537,1537,1537,0
20231024,112300,100867274,1537,1537,1537,1537,0
20231024,112200,100867274,1537,1537,1537,1537,310
20231024,112100,100390804,1537,1537,1537,1537,0
20231024,112000,100390804,1537,1537,1537,1537,0
20231024,111900,100390804,1537,1537,1537,1537,0
20231024,111800,100390804,1537,1537,1537,1537,0
20231024,111700,100390804,1537,1537,1537,1537,2
20231024,111600,100387730,1528,1528,1528,1528,0
20231024,111500,100387730,1528,1529,1530,1528,5573
20231024,111400,91870591,1549,1549,1549,1549,0
20231024,111300,91870591,1549,1549,1549,1549,0
20231024,111200,91870591,1549,1549,1549,1549,0
20231024,111100,91870591,1549,1549,1549,1549,0
20231024,111000,91870591,1549,1549,1549,1549,0
20231024,110900,91870591,1549,1549,1549,1549,0
20231024,110800,91870591,1549,1549,1549,1549,0
20231024,110700,91870591,1549,1528,1549,1528,6799
20231024,110600,81472333,1520,1520,1520,1520,0
20231024,110500,81472333,1520,1515,1520,1515,2909
20231024,110400,77064160,1501,1501,1501,1501,36
20231024,110300,77010124,1500,1528,1528,1500,25000
20231024,110200,39427901,1528,1528,1528,1528,0
20231024,110100,39427901,1528,1527,1528,1527,133
20231024,110000,39224747,1527,1527,1527,1527,0
20231024,105900,39224747,1527,1527,1527,1527,0
20231024,105800,39224747,1527,1527,1527,1527,0
20231024,105700,39224747,1527,1527,1527,1527,0
20231024,105600,39224747,1527,1527,1527,1527,0
20231024,105500,39224747,1527,1527,1527,1511,78
20231024,105400,39106137,1528,1528,1528,1528,0
20231024,105300,39106137,1528,1528,1528,1528,0
20231024,105200,39106137,1528,1528,1528,1528,0
20231024,105100,39106137,1528,1528,1528,1528,0
20231024,105000,39106137,1528,1528,1528,1528,0
20231024,104900,39106137,1528,1528,1528,1528,0
20231024,104800,39106137,1528,1528,1528,1528,0
20231024,104700,39106137,1528,1528,1528,1528,0
20231024,104600,39106137,1528,1528,1528,1528,0
20231024,104500,39106137,1528,1528,1528,1528,0
20231024,104400,39106137,1528,1528,1528,1528,422
20231024,104300,38461321,1528,1528,1528,1528,2000
20231024,104200,35405321,1528,1524,1528,1524,1578
20231024,104100,32996057,1524,1524,1524,1524,0
20231024,104000,32996057,1524,1524,1524,1524,0
20231024,103900,32996057,1524,1524,1524,1524,1
20231024,103800,32994533,1509,1509,1509,1509,0
20231024,103700,32994533,1509,1509,1509,1509,0
20231024,103600,32994533,1509,1509,1509,1509,0
20231024,103500,32994533,1509,1509,1509,1509,17
20231024,103400,32968880,1527,1527,1527,1527,0
20231024,103300,32968880,1527,1527,1527,1527,0
20231024,103200,32968880,1527,1527,1527,1527,1
20231024,103100,32967353,1508,1508,1508,1508,0
20231024,103000,32967353,1508,1508,1508,1508,0
20231024,102900,32967353,1508,1508,1508,1508,0
20231024,102800,32967353,1508,1508,1508,1508,1
20231024,102700,32965845,1508,1512,1512,1508,2255
20231024,102600,29564475,1513,1513,1513,1513,245
20231024,102500,29193790,1513,1513,1513,1513,0
20231024,102400,29193790,1513,1523,1523,1513,51
20231024,102300,29116307,1529,1529,1529,1529,0
20231024,102200,29116307,1529,1529,1529,1529,0
20231024,102100,29116307,1529,1529,1529,1529,0
20231024,102000,29116307,1529,1529,1529,1529,0
20231024,101900,29116307,1529,1529,1529,1529,261
20231024,101800,28717238,1529,1529,1529,1529,0
20231024,101700,28717238,1529,1530,1530,1529,1247
20231024,101600,26810328,1550,1550,1550,1550,0
20231024,101500,26810328,1550,1550,1550,1550,0
20231024,101400,26810328,1550,1550,1550,1550,0
20231024,101300,26810328,1550,1550,1550,1550,0
20231024,101200,26810328,1550,1550,1550,1550,0
20231024,101100,26810328,1550,1550,1550,1550,0
20231024,101000,26810328,1550,1550,1550,1550,0
20231024,100900,26810328,1550,1550,1550,1550,0
20231024,100800,26810328,1550,1550,1550,1550,0
20231024,100700,26810328,1550,1554,1554,1550,201
20231024,100600,26497978,1554,1554,1554,1554,0
20231024,100500,26497978,1554,1554,1554,1554,0
20231024,100400,26497978,1554,1554,1554,1554,1
20231024,100300,26496424,1552,1552,1552,1552,0
20231024,100200,26496424,1552,1551,1554,1551,48
20231024,100100,26421938,1551,1551,1551,1551,1
20231024,100000,26420387,1554,1554,1554,1554,0
20231024,095900,26420387,1554,1554,1554,1554,0
20231024,095800,26420387,1554,1554,1554,1554,0
20231024,095700,26420387,1554,1554,1554,1554,0
20231024,095600,26420387,1554,1554,1554,1554,0
20231024,095500,26420387,1554,1554,1554,1554,0
20231024,095400,26420387,1554,1554,1554,1554,0
20231024,095300,26420387,1554,1554,1554,1554,15
20231024,095200,26397077,1533,1533,1533,1533,0
20231024,095100,26397077,1533,1533,1533,1533,0
20231024,095000,26397077,1533,1533,1533,1533,98
20231024,094900,26246843,1532,1557,1557,1532,530
20231024,094800,25434613,1557,1557,1557,1557,0
20231024,094700,25434613,1557,1538,1557,1538,501
20231024,094600,24656107,1532,1532,1532,1532,0
20231024,094500,24656107,1532,1532,1532,1532,93
20231024,094400,24513631,1532,1532,1532,1532,3000
20231024,094300,19917631,1538,1538,1538,1538,0
20231024,094200,19917631,1538,1538,1538,1538,10
20231024,094100,19902251,1538,1534,1538,1534,20
20231024,094000,19871531,1532,1532,1532,1532,370
20231024,093900,19304691,1532,1519,1532,1519,1015
20231024,093800,17757601,1519,1519,1519,1519,1
20231024,093700,17756082,1508,1508,1508,1508,0
20231024,093600,17756082,1508,1508,1508,1508,0
20231024,093500,17756082,1508,1509,1509,1508,403
20231024,093400,17148170,1509,1532,1532,1508,5167
20231024,093300,9338586,1532,1525,1532,1525,121
20231024,093200,9153944,1525,1525,1525,1525,11
20231024,093100,9137169,1525,1525,1525,1525,1
20231024,093000,9135644,1529,1509,1529,1509,660
20231024,092900,8126904,1531,1509,1531,1509,32
20231024,092800,8078195,1509,1532,1532,1509,131
20231024,092700,7877526,1533,1533,1533,1533,0
20231024,092600,7877526,1533,1533,1533,1533,0
20231024,092500,7877526,1533,1533,1533,1533,0
20231024,092400,7877526,1533,1533,1533,1533,0
20231024,092300,7877526,1533,1533,1533,1533,30
20231024,092200,7831536,1534,1533,1534,1533,23
20231024,092100,7796275,1534,1533,1534,1530,1033
20231024,092000,6211739,1534,1533,1534,1533,11
20231024,091900,6194872,1534,1513,1534,1511,123
20231024,091800,6008012,1515,1515,1515,1515,83
20231024,091700,5882267,1515,1516,1516,1515,100
20231024,091600,5730754,1516,1523,1523,1516,283
20231024,091500,5300298,1523,1523,1523,1523,0
20231024,091400,5300298,1523,1523,1523,1523,0
20231024,091300,5300298,1523,1539,1550,1523,69
20231024,091200,5194319,1574,1575,1575,1574,8
20231024,091100,5181723,1576,1579,1579,1575,27
20231024,091000,5139160,1578,1580,1580,1578,29
20231024,090900,5093378,1583,1584,1584,1583,8
20231024,090800,5080710,1589,1589,1589,1589,6
20231024,090700,5071176,1590,1590,1590,1590,4
20231024,090600,5064816,1591,1593,1593,1590,532
20231024,090500,4217902,1595,1502,1603,1501,1266
20231024,090400,2305245,1605,1605,1605,1605,0
20231024,090300,2305245,1605,1605,1605,1605,0
20231024,090200,2305245,1605,1605,1605,1605,686
20231024,090100,1204215,1580,1580,1580,1580,0
20231024,090000,1204215,1580,1491,1580,1491,806