KissMeData/012170/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185200,1840961497,1229,1229,1229,1229,9351
20231024,185100,1840961497,1229,1229,1229,1229,0
20231024,185000,1840961497,1229,1229,1229,1229,0
20231024,184900,1840961497,1229,1229,1229,1229,0
20231024,184800,1840961497,1229,1229,1229,1229,0
20231024,184700,1840961497,1229,1229,1229,1229,0
20231024,184600,1840961497,1229,1229,1229,1229,0
20231024,184500,1840961497,1229,1229,1229,1229,0
20231024,184400,1840961497,1229,1229,1229,1229,0
20231024,184300,1840961497,1229,1229,1229,1229,0
20231024,184200,1840961497,1229,1229,1229,1229,0
20231024,184100,1840961497,1229,1229,1229,1229,0
20231024,184000,1840961497,1229,1229,1229,1229,0
20231024,183900,1840961497,1229,1229,1229,1229,0
20231024,183800,1840961497,1229,1229,1229,1229,0
20231024,183700,1840961497,1229,1229,1229,1229,0
20231024,183600,1840961497,1229,1229,1229,1229,0
20231024,183500,1840961497,1229,1229,1229,1229,0
20231024,183400,1840961497,1229,1229,1229,1229,0
20231024,183300,1840961497,1229,1229,1229,1229,0
20231024,183200,1840961497,1229,1229,1229,1229,0
20231024,183100,1840961497,1229,1229,1229,1229,0
20231024,183000,1840961497,1229,1229,1229,1229,0
20231024,182900,1840961497,1229,1229,1229,1229,0
20231024,182800,1840961497,1229,1229,1229,1229,0
20231024,182700,1840961497,1229,1229,1229,1229,0
20231024,182600,1840961497,1229,1229,1229,1229,0
20231024,182500,1840961497,1229,1229,1229,1229,0
20231024,182400,1840961497,1229,1229,1229,1229,0
20231024,182300,1840961497,1229,1229,1229,1229,0
20231024,182200,1840961497,1229,1229,1229,1229,9351
20231024,182100,1840961497,1229,1229,1229,1229,0
20231024,182000,1840961497,1229,1229,1229,1229,0
20231024,181900,1840961497,1229,1229,1229,1229,0
20231024,181800,1840961497,1229,1229,1229,1229,0
20231024,181700,1840961497,1229,1229,1229,1229,0
20231024,181600,1840961497,1229,1229,1229,1229,0
20231024,181500,1840961497,1229,1229,1229,1229,0
20231024,181400,1840961497,1229,1229,1229,1229,0
20231024,181300,1840961497,1229,1229,1229,1229,0
20231024,181200,1840961497,1229,1229,1229,1229,0
20231024,181100,1840961497,1229,1229,1229,1229,0
20231024,181000,1840961497,1229,1229,1229,1229,0
20231024,180900,1840961497,1229,1229,1229,1229,0
20231024,180800,1840961497,1229,1229,1229,1229,0
20231024,180700,1840961497,1229,1229,1229,1229,0
20231024,180600,1840961497,1229,1229,1229,1229,0
20231024,180500,1840961497,1229,1229,1229,1229,0
20231024,180400,1840961497,1229,1229,1229,1229,0
20231024,180300,1840961497,1229,1229,1229,1229,0
20231024,180200,1840961497,1229,1229,1229,1229,0
20231024,180100,1840961497,1229,1229,1229,1229,0
20231024,180000,1840961497,1229,1229,1229,1229,0
20231024,175900,1840961497,1229,1229,1229,1229,0
20231024,175800,1840961497,1229,1229,1229,1229,0
20231024,175700,1840961497,1229,1229,1229,1229,0
20231024,175600,1840961497,1229,1229,1229,1229,0
20231024,175500,1840961497,1229,1229,1229,1229,0
20231024,175400,1840961497,1229,1229,1229,1229,0
20231024,175300,1840961497,1229,1229,1229,1229,0
20231024,175200,1840961497,1229,1229,1229,1229,9351
20231024,175100,1840961497,1229,1229,1229,1229,0
20231024,175000,1840961497,1229,1229,1229,1229,0
20231024,174900,1840961497,1229,1229,1229,1229,0
20231024,174800,1840961497,1229,1229,1229,1229,0
20231024,174700,1840961497,1229,1229,1229,1229,0
20231024,174600,1840961497,1229,1229,1229,1229,0
20231024,174500,1840961497,1229,1229,1229,1229,0
20231024,174400,1840961497,1229,1229,1229,1229,0
20231024,174300,1840961497,1229,1229,1229,1229,0
20231024,174200,1840961497,1229,1229,1229,1229,0
20231024,174100,1840961497,1229,1229,1229,1229,0
20231024,174000,1840961497,1229,1229,1229,1229,0
20231024,173900,1840961497,1229,1229,1229,1229,0
20231024,173800,1840961497,1229,1229,1229,1229,0
20231024,173700,1840961497,1229,1229,1229,1229,0
20231024,173600,1840961497,1229,1229,1229,1229,0
20231024,173500,1840961497,1229,1229,1229,1229,0
20231024,173400,1840961497,1229,1229,1229,1229,0
20231024,173300,1840961497,1229,1229,1229,1229,0
20231024,173200,1840961497,1229,1229,1229,1229,0
20231024,173100,1840961497,1229,1229,1229,1229,0
20231024,173000,1840961497,1229,1229,1229,1229,0
20231024,172900,1840961497,1229,1229,1229,1229,0
20231024,172800,1840961497,1229,1229,1229,1229,0
20231024,172700,1840961497,1229,1229,1229,1229,0
20231024,172600,1840961497,1229,1229,1229,1229,0
20231024,172500,1840961497,1229,1229,1229,1229,0
20231024,172400,1840961497,1229,1229,1229,1229,0
20231024,172300,1840961497,1229,1229,1229,1229,0
20231024,172200,1840961497,1229,1229,1229,1229,9351
20231024,172100,1840961497,1229,1229,1229,1229,0
20231024,172000,1840961497,1229,1229,1229,1229,0
20231024,171900,1840961497,1229,1229,1229,1229,0
20231024,171800,1840961497,1229,1229,1229,1229,0
20231024,171700,1840961497,1229,1229,1229,1229,0
20231024,171600,1840961497,1229,1229,1229,1229,0
20231024,171500,1840961497,1229,1229,1229,1229,0
20231024,171400,1840961497,1229,1229,1229,1229,0
20231024,171300,1840961497,1229,1229,1229,1229,0
20231024,171200,1840961497,1229,1229,1229,1229,0
20231024,171100,1840961497,1229,1229,1229,1229,0
20231024,171000,1840961497,1229,1229,1229,1229,0
20231024,170900,1840961497,1229,1229,1229,1229,0
20231024,170800,1840961497,1229,1229,1229,1229,0
20231024,170700,1840961497,1229,1229,1229,1229,0
20231024,170600,1840961497,1229,1229,1229,1229,0
20231024,170500,1840961497,1229,1229,1229,1229,0
20231024,170400,1840961497,1229,1229,1229,1229,0
20231024,170300,1840961497,1229,1229,1229,1229,0
20231024,170200,1840961497,1229,1229,1229,1229,0
20231024,170100,1840961497,1229,1229,1229,1229,0
20231024,170000,1840961497,1229,1229,1229,1229,0
20231024,165900,1840961497,1229,1229,1229,1229,0
20231024,165800,1840961497,1229,1229,1229,1229,0
20231024,165700,1840961497,1229,1229,1229,1229,0
20231024,165600,1840961497,1229,1229,1229,1229,0
20231024,165500,1840961497,1229,1229,1229,1229,0
20231024,165400,1840961497,1229,1229,1229,1229,0
20231024,165300,1840961497,1229,1229,1229,1229,0
20231024,165200,1840961497,1229,1229,1229,1229,9351
20231024,165100,1840961497,1229,1229,1229,1229,0
20231024,165000,1840961497,1229,1229,1229,1229,0
20231024,164900,1840961497,1229,1229,1229,1229,0
20231024,164800,1840961497,1229,1229,1229,1229,0
20231024,164700,1840961497,1229,1229,1229,1229,0
20231024,164600,1840961497,1229,1229,1229,1229,0
20231024,164500,1840961497,1229,1229,1229,1229,0
20231024,164400,1840961497,1229,1229,1229,1229,0
20231024,164300,1840961497,1229,1229,1229,1229,0
20231024,164200,1840961497,1229,1229,1229,1229,0
20231024,164100,1840961497,1229,1229,1229,1229,0
20231024,164000,1840961497,1229,1229,1229,1229,0
20231024,163900,1840961497,1229,1229,1229,1229,0
20231024,163800,1840961497,1229,1229,1229,1229,0
20231024,163700,1840961497,1229,1229,1229,1229,0
20231024,163600,1840961497,1229,1229,1229,1229,0
20231024,163500,1840961497,1229,1229,1229,1229,0
20231024,163400,1840961497,1229,1229,1229,1229,0
20231024,163300,1840961497,1229,1229,1229,1229,0
20231024,163200,1840961497,1229,1229,1229,1229,0
20231024,163100,1840961497,1229,1229,1229,1229,0
20231024,163000,1840961497,1229,1229,1229,1229,0
20231024,162900,1840961497,1229,1229,1229,1229,0
20231024,162800,1840961497,1229,1229,1229,1229,0
20231024,162700,1840961497,1229,1229,1229,1229,0
20231024,162600,1840961497,1229,1229,1229,1229,0
20231024,162500,1840961497,1229,1229,1229,1229,0
20231024,162400,1840961497,1229,1229,1229,1229,0
20231024,162300,1840961497,1229,1229,1229,1229,0
20231024,162200,1840961497,1229,1229,1229,1229,9351
20231024,162100,1840961497,1229,1229,1229,1229,0
20231024,162000,1840961497,1229,1229,1229,1229,0
20231024,161900,1840961497,1229,1229,1229,1229,0
20231024,161800,1840961497,1229,1229,1229,1229,0
20231024,161700,1840961497,1229,1229,1229,1229,0
20231024,161600,1840961497,1229,1229,1229,1229,0
20231024,161500,1840961497,1229,1229,1229,1229,0
20231024,161400,1840961497,1229,1229,1229,1229,0
20231024,161300,1840961497,1229,1229,1229,1229,0
20231024,161200,1840961497,1229,1229,1229,1229,0
20231024,161100,1840961497,1229,1229,1229,1229,0
20231024,161000,1840961497,1229,1229,1229,1229,0
20231024,160900,1840961497,1229,1229,1229,1229,0
20231024,160800,1840961497,1229,1229,1229,1229,0
20231024,160700,1840961497,1229,1229,1229,1229,0
20231024,160600,1840961497,1229,1229,1229,1229,0
20231024,160500,1840961497,1229,1229,1229,1229,0
20231024,160400,1840961497,1229,1229,1229,1229,0
20231024,160300,1840961497,1229,1229,1229,1229,0
20231024,160200,1840961497,1229,1229,1229,1229,0
20231024,160100,1840961497,1229,1229,1229,1229,0
20231024,160000,1840961497,1229,1229,1229,1229,0
20231024,155900,1840961497,1229,1229,1229,1229,0
20231024,155800,1840961497,1229,1229,1229,1229,0
20231024,155700,1840961497,1229,1229,1229,1229,0
20231024,155600,1840961497,1229,1229,1229,1229,0
20231024,155500,1840961497,1229,1229,1229,1229,0
20231024,155400,1840961497,1229,1229,1229,1229,0
20231024,155300,1840961497,1229,1229,1229,1229,0
20231024,155200,1840961497,1229,1229,1229,1229,9351
20231024,155100,1840961497,1229,1229,1229,1229,0
20231024,155000,1840961497,1229,1229,1229,1229,0
20231024,154900,1840961497,1229,1229,1229,1229,0
20231024,154800,1840961497,1229,1229,1229,1229,0
20231024,154700,1840961497,1229,1229,1229,1229,0
20231024,154600,1840961497,1229,1229,1229,1229,0
20231024,154500,1840961497,1229,1229,1229,1229,0
20231024,154400,1840961497,1229,1229,1229,1229,0
20231024,154300,1840961497,1229,1229,1229,1229,0
20231024,154200,1840961497,1229,1229,1229,1229,0
20231024,154100,1840961497,1229,1229,1229,1229,0
20231024,154000,1840961497,1229,1229,1229,1229,0
20231024,153900,1840961497,1229,1229,1229,1229,0
20231024,153800,1840961497,1229,1229,1229,1229,0
20231024,153700,1840961497,1229,1229,1229,1229,0
20231024,153600,1840961497,1229,1229,1229,1229,0
20231024,153500,1840961497,1229,1229,1229,1229,0
20231024,153400,1840961497,1229,1229,1229,1229,0
20231024,153300,1840961497,1229,1229,1229,1229,0
20231024,153200,1840961497,1229,1229,1229,1229,0
20231024,153100,1840961497,1229,1229,1229,1229,0
20231024,153000,1840961497,1229,1229,1229,1229,9351
20231024,152900,1829469118,1227,1227,1227,1227,0
20231024,152800,1829469118,1227,1227,1227,1227,0
20231024,152700,1829469118,1227,1227,1227,1227,0
20231024,152600,1829469118,1227,1227,1227,1227,0
20231024,152500,1829469118,1227,1227,1227,1227,0
20231024,152400,1829469118,1227,1227,1227,1227,0
20231024,152300,1829469118,1227,1227,1227,1227,0
20231024,152200,1829469118,1227,1227,1227,1227,0
20231024,152100,1829469118,1227,1227,1227,1227,0
20231024,152000,1829469118,1227,1227,1227,1227,0
20231024,151900,1829469118,1227,1227,1233,1227,3236
20231024,151800,1825497178,1227,1228,1228,1227,1074
20231024,151700,1824178307,1227,1227,1227,1227,2
20231024,151600,1824175853,1234,1227,1234,1227,3591
20231024,151500,1819768274,1227,1227,1234,1227,517
20231024,151400,1819133824,1227,1227,1233,1227,612
20231024,151300,1818382354,1227,1227,1234,1227,1289
20231024,151200,1816800135,1226,1239,1239,1226,3
20231024,151100,1816796443,1225,1236,1239,1225,1645
20231024,151000,1814763242,1225,1236,1239,1225,5106
20231024,150900,1808460261,1239,1236,1240,1233,4167
20231024,150800,1803309068,1233,1232,1236,1232,1602
20231024,150700,1801331503,1232,1229,1232,1229,10794
20231024,150600,1788036902,1220,1220,1220,1220,0
20231024,150500,1788036902,1220,1220,1220,1220,0
20231024,150400,1788036902,1220,1220,1230,1220,40257
20231024,150300,1738596709,1219,1219,1226,1219,24001
20231024,150200,1709321510,1219,1219,1219,1219,1000
20231024,150100,1708102510,1218,1225,1225,1217,1753
20231024,150000,1705955443,1225,1222,1225,1222,3726
20231024,145900,1701396459,1222,1217,1222,1217,16670
20231024,145800,1681050897,1216,1216,1216,1216,8
20231024,145700,1681041169,1214,1214,1214,1214,0
20231024,145600,1681041169,1214,1214,1214,1214,0
20231024,145500,1681041169,1214,1215,1215,1214,2002
20231024,145400,1678608741,1212,1212,1212,1212,0
20231024,145300,1678608741,1212,1220,1220,1212,2
20231024,145200,1678606309,1212,1220,1220,1212,2
20231024,145100,1678603877,1212,1212,1212,1212,0
20231024,145000,1678603877,1212,1221,1221,1212,13
20231024,144900,1678588103,1212,1221,1221,1212,71
20231024,144800,1678502033,1212,1214,1214,1212,2001
20231024,144700,1676072821,1214,1220,1221,1214,168
20231024,144600,1675867866,1220,1220,1220,1214,1189
20231024,144500,1674419764,1220,1220,1220,1220,10
20231024,144400,1674407564,1220,1220,1220,1220,667
20231024,144300,1673593824,1220,1220,1220,1220,501
20231024,144200,1672982604,1215,1215,1215,1215,2
20231024,144100,1672980174,1221,1221,1221,1221,1
20231024,144000,1672978953,1214,1216,1221,1214,2056
20231024,143900,1670480867,1215,1215,1215,1215,0
20231024,143800,1670480867,1215,1217,1217,1215,1097
20231024,143700,1669147483,1214,1216,1216,1214,1500
20231024,143600,1667325498,1214,1215,1215,1214,1501
20231024,143500,1665501784,1213,1221,1221,1211,476
20231024,143400,1664921094,1221,1215,1221,1215,2435
20231024,143300,1661957361,1211,1211,1218,1211,10182
20231024,143200,1649574698,1210,1207,1210,1207,1647
20231024,143100,1647582044,1205,1206,1206,1205,56
20231024,143000,1647514563,1205,1210,1210,1205,38
20231024,142900,1647468588,1210,1205,1210,1205,2
20231024,142800,1647466173,1205,1205,1205,1205,1000
20231024,142700,1646261173,1203,1203,1203,1203,0
20231024,142600,1646261173,1203,1203,1203,1203,0
20231024,142500,1646261173,1203,1211,1211,1203,3
20231024,142400,1646257548,1202,1202,1202,1202,116
20231024,142300,1646118116,1202,1204,1204,1202,3072
20231024,142200,1642419430,1204,1204,1204,1204,1201
20231024,142100,1640973426,1204,1204,1204,1204,2342
20231024,142000,1638153658,1204,1204,1204,1204,200
20231024,141900,1637912858,1204,1209,1209,1204,125
20231024,141800,1637761738,1201,1201,1201,1200,1065
20231024,141700,1636482860,1200,1213,1213,1200,48813
20231024,141600,1577506994,1213,1215,1215,1213,1241
20231024,141500,1576000439,1215,1217,1217,1214,1536
20231024,141400,1574133684,1215,1218,1218,1215,5235
20231024,141300,1567758422,1218,1219,1219,1218,645
20231024,141200,1566972170,1219,1219,1221,1218,13415
20231024,141100,1550609240,1219,1219,1219,1218,3701
20231024,141000,1546097724,1219,1216,1220,1216,6364
20231024,140900,1538336447,1213,1227,1227,1213,84626
20231024,140800,1434800231,1227,1229,1229,1227,58658
20231024,140700,1362821315,1229,1232,1232,1229,74
20231024,140600,1362730186,1233,1232,1233,1231,1614
20231024,140500,1360742599,1232,1229,1232,1229,6002
20231024,140400,1353351984,1229,1235,1242,1228,19369
20231024,140300,1329526414,1235,1242,1242,1235,49386
20231024,140200,1268528271,1242,1235,1242,1235,12745
20231024,140100,1252730832,1231,1237,1237,1231,332
20231024,140000,1252320808,1237,1237,1238,1237,2057
20231024,135900,1249776298,1237,1238,1240,1237,16117
20231024,135800,1229800284,1238,1232,1238,1230,105036
20231024,135700,1100472390,1232,1228,1232,1228,1042
20231024,135600,1099190700,1228,1230,1236,1228,10850
20231024,135500,1085833432,1229,1229,1229,1229,102
20231024,135400,1085708074,1227,1232,1232,1227,18419
20231024,135300,1063070026,1232,1234,1236,1232,1294
20231024,135200,1061473208,1234,1234,1235,1234,846
20231024,135100,1060428741,1234,1234,1236,1234,143
20231024,135000,1060252240,1234,1234,1236,1234,1835
20231024,134900,1057987848,1234,1236,1239,1232,20388
20231024,134800,1032755785,1228,1235,1237,1228,3530
20231024,134700,1028404755,1235,1239,1239,1235,3
20231024,134600,1028401046,1234,1236,1236,1234,4001
20231024,134500,1023462142,1236,1237,1240,1236,5058
20231024,134400,1017203283,1237,1237,1237,1236,2428
20231024,134300,1014199854,1239,1236,1240,1236,1434
20231024,134200,1012422112,1238,1230,1238,1226,8896
20231024,134100,1001452638,1226,1231,1231,1226,13841
20231024,134000,984448068,1235,1239,1239,1230,25343
20231024,133900,953174005,1245,1241,1247,1237,6332
20231024,133800,945305740,1245,1236,1245,1236,43236
20231024,133700,891648969,1237,1235,1238,1235,13561
20231024,133600,874872723,1231,1228,1235,1228,32576
20231024,133500,834720467,1228,1225,1231,1224,46435
20231024,133400,777657444,1224,1228,1228,1223,5233
20231024,133300,771235652,1223,1228,1229,1222,7827
20231024,133200,761652450,1228,1227,1228,1223,12651
20231024,133100,746128052,1227,1222,1228,1221,10587
20231024,133000,733189572,1224,1220,1229,1220,16375
20231024,132900,713141337,1223,1224,1224,1219,4581
20231024,132800,707537452,1219,1226,1226,1219,5238
20231024,132700,701146928,1223,1210,1230,1208,54700
20231024,132600,634488007,1207,1210,1210,1206,3030
20231024,132500,630821720,1206,1201,1208,1201,16573
20231024,132400,610862614,1199,1211,1218,1195,43151
20231024,132300,558898323,1202,1197,1212,1197,19412
20231024,132200,535508385,1190,1198,1199,1190,13724
20231024,132100,519133209,1198,1191,1198,1191,933
20231024,132000,518016844,1194,1194,1194,1194,0
20231024,131900,518016844,1194,1194,1194,1194,1
20231024,131800,518015650,1190,1190,1196,1190,13
20231024,131700,518000174,1196,1197,1197,1190,846
20231024,131600,516990740,1197,1190,1198,1190,953
20231024,131500,515850122,1190,1195,1199,1188,268
20231024,131400,515531299,1200,1203,1206,1195,14543
20231024,131300,498052843,1201,1188,1201,1178,17671
20231024,131200,476903253,1178,1188,1188,1178,4
20231024,131100,476898521,1178,1184,1184,1178,4
20231024,131000,476893803,1189,1190,1190,1179,3564
20231024,130900,472662623,1190,1177,1190,1177,8449
20231024,130800,462615618,1176,1183,1183,1175,4
20231024,130700,462610901,1174,1185,1185,1174,2
20231024,130600,462608542,1172,1181,1182,1172,506
20231024,130500,462010467,1172,1171,1182,1171,2778
20231024,130400,458740983,1181,1181,1181,1181,1100
20231024,130300,457441883,1170,1170,1181,1170,3
20231024,130200,457438362,1181,1170,1181,1170,3863
20231024,130100,452918641,1170,1170,1170,1170,1
20231024,130000,452917471,1171,1171,1171,1171,0
20231024,125900,452917471,1171,1179,1181,1169,1058
20231024,125800,451670712,1179,1179,1181,1179,14945
20231024,125700,434035676,1179,1170,1179,1165,9016
20231024,125600,423441944,1167,1164,1167,1164,252
20231024,125500,423148089,1158,1164,1164,1158,207
20231024,125400,422907147,1158,1158,1158,1158,1
20231024,125300,422905989,1168,1158,1168,1158,2630
20231024,125200,419834745,1167,1161,1167,1161,3000
20231024,125100,416340903,1156,1156,1156,1156,1000
20231024,125000,415184903,1156,1156,1156,1156,700
20231024,124900,414375703,1156,1156,1156,1156,0
20231024,124800,414375703,1156,1155,1156,1155,573
20231024,124700,413713328,1150,1151,1151,1150,774
20231024,124600,412822456,1151,1157,1157,1151,358
20231024,124500,412408488,1156,1156,1156,1156,0
20231024,124400,412408488,1156,1156,1156,1156,0
20231024,124300,412408488,1156,1156,1156,1156,0
20231024,124200,412408488,1156,1156,1156,1156,0
20231024,124100,412408488,1156,1156,1156,1156,0
20231024,124000,412408488,1156,1156,1156,1156,0
20231024,123900,412408488,1156,1156,1156,1156,0
20231024,123800,412408488,1156,1156,1156,1156,0
20231024,123700,412408488,1156,1156,1156,1156,0
20231024,123600,412408488,1156,1162,1162,1156,233
20231024,123500,412137772,1162,1164,1164,1162,5042
20231024,123400,406275718,1163,1163,1163,1163,0
20231024,123300,406275718,1163,1163,1168,1163,4
20231024,123200,406271056,1168,1167,1168,1167,10
20231024,123100,406259385,1163,1163,1163,1163,0
20231024,123000,406259385,1163,1167,1168,1163,151
20231024,122900,406083024,1168,1168,1168,1162,112
20231024,122800,405952228,1162,1168,1168,1162,42
20231024,122700,405903184,1170,1170,1170,1162,5
20231024,122600,405897350,1162,1173,1173,1162,5481
20231024,122500,399468185,1173,1173,1173,1173,0
20231024,122400,399468185,1173,1173,1173,1173,0
20231024,122300,399468185,1173,1173,1173,1173,1
20231024,122200,399467012,1162,1162,1162,1162,0
20231024,122100,399467012,1162,1173,1173,1162,2196
20231024,122000,396904981,1169,1169,1169,1169,2
20231024,121900,396902643,1168,1168,1168,1168,0
20231024,121800,396902643,1168,1171,1171,1168,2100
20231024,121700,394447008,1170,1169,1170,1169,1895
20231024,121600,392230079,1169,1165,1170,1165,1884
20231024,121500,390026591,1165,1165,1167,1165,796
20231024,121400,389097992,1165,1162,1165,1162,1799
20231024,121300,387002554,1162,1162,1162,1162,58
20231024,121200,386935158,1163,1162,1163,1162,99
20231024,121100,386820091,1162,1158,1162,1158,1502
20231024,121000,385076565,1158,1159,1159,1158,414
20231024,120900,384596753,1154,1154,1154,1154,1
20231024,120800,384595599,1161,1161,1161,1161,0
20231024,120700,384595599,1161,1161,1161,1161,1
20231024,120600,384594438,1151,1151,1151,1151,0
20231024,120500,384594438,1151,1151,1151,1151,0
20231024,120400,384594438,1151,1151,1151,1151,1
20231024,120300,384593287,1162,1162,1162,1162,1
20231024,120200,384592125,1150,1150,1150,1150,2
20231024,120100,384589825,1155,1155,1155,1155,13
20231024,120000,384574810,1150,1151,1152,1150,18
20231024,115900,384554083,1150,1150,1150,1150,0
20231024,115800,384554083,1150,1150,1150,1150,14
20231024,115700,384537983,1150,1150,1150,1150,1
20231024,115600,384536833,1149,1149,1149,1149,0
20231024,115500,384536833,1149,1153,1153,1149,46
20231024,115400,384483799,1153,1156,1156,1153,101
20231024,115300,384367257,1163,1153,1163,1153,2002
20231024,115200,382039146,1162,1162,1162,1162,1
20231024,115100,382037984,1152,1152,1152,1152,0
20231024,115000,382037984,1152,1152,1152,1152,0
20231024,114900,382037984,1152,1152,1152,1152,1
20231024,114800,382036832,1162,1162,1162,1162,1
20231024,114700,382035670,1152,1152,1152,1152,0
20231024,114600,382035670,1152,1152,1152,1152,0
20231024,114500,382035670,1152,1152,1152,1152,2
20231024,114400,382033366,1163,1163,1163,1163,9
20231024,114300,382022899,1149,1158,1165,1149,524
20231024,114200,381419340,1150,1150,1150,1150,0
20231024,114100,381419340,1150,1150,1150,1150,0
20231024,114000,381419340,1150,1160,1160,1150,441
20231024,113900,380907890,1165,1150,1165,1150,9997
20231024,113800,369287693,1149,1149,1149,1149,2
20231024,113700,369285395,1144,1149,1149,1144,2
20231024,113600,369283102,1142,1142,1142,1142,0
20231024,113500,369283102,1142,1144,1149,1142,82
20231024,113400,369188954,1141,1140,1141,1140,202
20231024,113300,368958473,1137,1137,1137,1137,0
20231024,113200,368958473,1137,1141,1141,1137,61
20231024,113100,368888876,1141,1136,1141,1136,111
20231024,113000,368762230,1141,1140,1141,1140,195
20231024,112900,368539911,1134,1134,1134,1134,0
20231024,112800,368539911,1134,1134,1134,1134,1
20231024,112700,368538777,1139,1139,1139,1139,15
20231024,112600,368521692,1133,1133,1133,1133,0
20231024,112500,368521692,1133,1135,1135,1133,455
20231024,112400,368005815,1135,1135,1135,1135,0
20231024,112300,368005815,1135,1135,1135,1135,0
20231024,112200,368005815,1135,1135,1135,1135,1
20231024,112100,368004680,1138,1134,1157,1134,12
20231024,112000,367990991,1131,1130,1137,1130,379
20231024,111900,367560171,1136,1136,1137,1136,225
20231024,111800,367304473,1136,1136,1136,1136,13
20231024,111700,367289705,1136,1129,1136,1129,362
20231024,111600,366878480,1135,1135,1135,1135,1
20231024,111500,366877345,1128,1128,1128,1128,0
20231024,111400,366877345,1128,1128,1128,1128,0
20231024,111300,366877345,1128,1128,1128,1128,0
20231024,111200,366877345,1128,1136,1136,1128,373
20231024,111100,366453625,1135,1129,1135,1127,9483
20231024,111000,355720354,1126,1126,1126,1126,0
20231024,110900,355720354,1126,1130,1130,1126,59
20231024,110800,355653690,1125,1125,1125,1125,1
20231024,110700,355652565,1128,1128,1128,1128,0
20231024,110600,355652565,1128,1128,1128,1128,16
20231024,110500,355634517,1123,1123,1123,1123,0
20231024,110400,355634517,1123,1123,1129,1123,31
20231024,110300,355599530,1129,1129,1130,1123,413
20231024,110200,355132876,1123,1122,1128,1122,396
20231024,110100,354686199,1122,1122,1122,1122,1
20231024,110000,354685077,1121,1121,1121,1121,0
20231024,105900,354685077,1121,1121,1121,1121,1
20231024,105800,354683956,1128,1122,1128,1121,1064
20231024,105700,353489621,1121,1121,1121,1121,0
20231024,105600,353489621,1121,1126,1127,1121,502
20231024,105500,352924373,1120,1121,1129,1120,4
20231024,105400,352919874,1119,1114,1119,1114,2686
20231024,105300,349915700,1119,1113,1119,1113,10462
20231024,105200,338249628,1115,1130,1130,1115,28664
20231024,105100,306099035,1130,1130,1130,1130,1079
20231024,105000,304879765,1130,1130,1134,1130,550
20231024,104900,304258261,1130,1131,1131,1130,1503
20231024,104800,302558871,1130,1130,1130,1130,1
20231024,104700,302557741,1136,1130,1136,1130,2
20231024,104600,302555475,1130,1130,1130,1130,0
20231024,104500,302555475,1130,1130,1130,1130,0
20231024,104400,302555475,1130,1136,1136,1130,8422
20231024,104300,293011864,1136,1137,1137,1136,1763
20231024,104200,291007793,1137,1137,1137,1137,6
20231024,104100,291000971,1138,1138,1138,1137,2112
20231024,104000,288597516,1138,1145,1145,1138,54061
20231024,103900,226868165,1145,1145,1145,1145,22
20231024,103800,226842975,1145,1145,1145,1145,0
20231024,103700,226842975,1145,1145,1148,1145,602
20231024,103600,226151885,1146,1146,1146,1146,0
20231024,103500,226151885,1146,1147,1147,1146,30115
20231024,103400,191626780,1147,1150,1152,1147,768
20231024,103300,190743453,1147,1147,1150,1147,303
20231024,103200,190395012,1147,1147,1147,1147,1151
20231024,103100,189074815,1148,1149,1149,1148,1598
20231024,103000,187240310,1150,1151,1151,1150,2000
20231024,102900,184939875,1151,1151,1151,1151,2
20231024,102800,184937573,1161,1155,1161,1155,2000
20231024,102700,182616075,1150,1150,1150,1150,0
20231024,102600,182616075,1150,1150,1150,1150,0
20231024,102500,182616075,1150,1150,1150,1150,0
20231024,102400,182616075,1150,1151,1156,1150,55
20231024,102300,182552806,1157,1157,1157,1157,183
20231024,102200,182341075,1157,1156,1158,1156,862
20231024,102100,181343715,1156,1156,1156,1156,0
20231024,102000,181343715,1156,1150,1156,1150,16
20231024,101900,181325225,1155,1146,1155,1146,1121
20231024,101800,180033163,1146,1146,1146,1146,9
20231024,101700,180022849,1146,1146,1146,1146,45
20231024,101600,179971279,1146,1146,1146,1146,1
20231024,101500,179970133,1149,1146,1149,1146,552
20231024,101400,179337391,1151,1151,1151,1146,61
20231024,101300,179267185,1152,1152,1152,1152,4521
20231024,101200,174058993,1152,1152,1152,1152,5
20231024,101100,174053233,1154,1150,1154,1145,5044
20231024,101000,168267323,1149,1149,1149,1149,3
20231024,100900,168263876,1149,1149,1149,1149,43
20231024,100800,168214469,1149,1149,1149,1149,52
20231024,100700,168154721,1149,1149,1149,1149,1130
20231024,100600,166856351,1149,1149,1149,1149,300
20231024,100500,166511651,1149,1152,1152,1149,5465
20231024,100400,160224737,1152,1152,1152,1152,0
20231024,100300,160224737,1152,1152,1152,1152,3
20231024,100200,160221281,1152,1152,1152,1152,1
20231024,100100,160220129,1156,1156,1156,1156,10
20231024,100000,160208569,1151,1151,1151,1151,0
20231024,095900,160208569,1151,1154,1156,1150,3062
20231024,095800,156683798,1166,1157,1166,1150,1848
20231024,095700,154541401,1158,1157,1158,1157,200
20231024,095600,154309833,1158,1158,1158,1158,0
20231024,095500,154309833,1158,1153,1158,1153,281
20231024,095400,153984862,1150,1150,1150,1150,614
20231024,095300,153278762,1150,1150,1150,1150,15
20231024,095200,153261512,1150,1151,1151,1150,49
20231024,095100,153205130,1151,1151,1151,1151,50
20231024,095000,153147580,1151,1151,1151,1151,0
20231024,094900,153147580,1151,1151,1151,1151,0
20231024,094800,153147580,1151,1152,1152,1151,1778
20231024,094700,151099325,1152,1152,1152,1152,0
20231024,094600,151099325,1152,1153,1153,1152,233
20231024,094500,150830904,1153,1153,1153,1153,1000
20231024,094400,149677904,1157,1156,1157,1156,133
20231024,094300,149524070,1156,1156,1156,1156,1
20231024,094200,149522914,1156,1156,1156,1156,0
20231024,094100,149522914,1156,1156,1156,1156,1287
20231024,094000,148035142,1156,1161,1161,1156,1103
20231024,093900,146756123,1165,1165,1165,1165,1675
20231024,093800,144804748,1172,1168,1172,1165,1236
20231024,093700,143361699,1168,1173,1174,1168,2323
20231024,093600,140641642,1173,1173,1178,1173,5497
20231024,093500,134182651,1173,1182,1182,1173,1868
20231024,093400,131991048,1174,1181,1189,1171,13176
20231024,093300,116483552,1181,1179,1181,1171,1123
20231024,093200,115157551,1181,1158,1181,1158,10212
20231024,093100,103184724,1157,1151,1157,1151,68
20231024,093000,103106068,1156,1157,1157,1156,3
20231024,092900,103102598,1150,1150,1157,1150,218
20231024,092800,102851891,1149,1145,1154,1145,2285
20231024,092700,100220990,1147,1144,1147,1144,20022
20231024,092600,77315804,1144,1144,1144,1144,1
20231024,092500,77314660,1145,1144,1145,1144,2975
20231024,092400,73910640,1144,1144,1144,1144,201
20231024,092300,73680696,1145,1145,1145,1145,343
20231024,092200,73287961,1145,1145,1145,1145,387
20231024,092100,72844846,1145,1145,1145,1145,345
20231024,092000,72449821,1145,1145,1145,1145,701
20231024,091900,71647176,1146,1146,1146,1146,3515
20231024,091800,67618986,1146,1146,1146,1146,534
20231024,091700,67007022,1146,1148,1148,1146,2612
20231024,091600,64010324,1147,1149,1149,1147,11
20231024,091500,63997687,1149,1149,1149,1149,100
20231024,091400,63882787,1145,1145,1145,1145,100
20231024,091300,63768287,1145,1147,1150,1145,4907
20231024,091200,58140427,1151,1145,1151,1145,3
20231024,091100,58136980,1152,1152,1152,1152,5
20231024,091000,58131220,1144,1144,1144,1144,2132
20231024,090900,55692212,1144,1152,1153,1144,135
20231024,090800,55536699,1144,1142,1153,1142,1879
20231024,090700,53371813,1151,1140,1151,1140,1215
20231024,090600,51976424,1140,1147,1147,1140,249
20231024,090500,51692557,1147,1147,1147,1147,200
20231024,090400,51463157,1147,1147,1147,1147,45
20231024,090300,51411542,1147,1147,1147,1139,1870
20231024,090200,49272628,1135,1146,1146,1135,40325
20231024,090100,3486515,1138,1137,1138,1136,1092
20231024,090000,2245883,1135,1145,1145,1135,1963