KissMeData/044480/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191500,22041045,1084,1084,1084,1084,56
20231024,191400,22041045,1084,1084,1084,1084,0
20231024,191300,22041045,1084,1084,1084,1084,0
20231024,191200,22041045,1084,1084,1084,1084,0
20231024,191100,22041045,1084,1084,1084,1084,0
20231024,191000,22041045,1084,1084,1084,1084,0
20231024,190900,22041045,1084,1084,1084,1084,0
20231024,190800,22041045,1084,1084,1084,1084,0
20231024,190700,22041045,1084,1084,1084,1084,0
20231024,190600,22041045,1084,1084,1084,1084,0
20231024,190500,22041045,1084,1084,1084,1084,0
20231024,190400,22041045,1084,1084,1084,1084,0
20231024,190300,22041045,1084,1084,1084,1084,0
20231024,190200,22041045,1084,1084,1084,1084,0
20231024,190100,22041045,1084,1084,1084,1084,0
20231024,190000,22041045,1084,1084,1084,1084,0
20231024,185900,22041045,1084,1084,1084,1084,0
20231024,185800,22041045,1084,1084,1084,1084,0
20231024,185700,22041045,1084,1084,1084,1084,0
20231024,185600,22041045,1084,1084,1084,1084,0
20231024,185500,22041045,1084,1084,1084,1084,0
20231024,185400,22041045,1084,1084,1084,1084,0
20231024,185300,22041045,1084,1084,1084,1084,0
20231024,185200,22041045,1084,1084,1084,1084,0
20231024,185100,22041045,1084,1084,1084,1084,0
20231024,185000,22041045,1084,1084,1084,1084,0
20231024,184900,22041045,1084,1084,1084,1084,0
20231024,184800,22041045,1084,1084,1084,1084,0
20231024,184700,22041045,1084,1084,1084,1084,0
20231024,184600,22041045,1084,1084,1084,1084,0
20231024,184500,22041045,1084,1084,1084,1084,56
20231024,184400,22041045,1084,1084,1084,1084,0
20231024,184300,22041045,1084,1084,1084,1084,0
20231024,184200,22041045,1084,1084,1084,1084,0
20231024,184100,22041045,1084,1084,1084,1084,0
20231024,184000,22041045,1084,1084,1084,1084,0
20231024,183900,22041045,1084,1084,1084,1084,0
20231024,183800,22041045,1084,1084,1084,1084,0
20231024,183700,22041045,1084,1084,1084,1084,0
20231024,183600,22041045,1084,1084,1084,1084,0
20231024,183500,22041045,1084,1084,1084,1084,0
20231024,183400,22041045,1084,1084,1084,1084,0
20231024,183300,22041045,1084,1084,1084,1084,0
20231024,183200,22041045,1084,1084,1084,1084,0
20231024,183100,22041045,1084,1084,1084,1084,0
20231024,183000,22041045,1084,1084,1084,1084,0
20231024,182900,22041045,1084,1084,1084,1084,0
20231024,182800,22041045,1084,1084,1084,1084,0
20231024,182700,22041045,1084,1084,1084,1084,0
20231024,182600,22041045,1084,1084,1084,1084,0
20231024,182500,22041045,1084,1084,1084,1084,0
20231024,182400,22041045,1084,1084,1084,1084,0
20231024,182300,22041045,1084,1084,1084,1084,0
20231024,182200,22041045,1084,1084,1084,1084,0
20231024,182100,22041045,1084,1084,1084,1084,0
20231024,182000,22041045,1084,1084,1084,1084,0
20231024,181900,22041045,1084,1084,1084,1084,0
20231024,181800,22041045,1084,1084,1084,1084,0
20231024,181700,22041045,1084,1084,1084,1084,0
20231024,181600,22041045,1084,1084,1084,1084,0
20231024,181500,22041045,1084,1084,1084,1084,56
20231024,181400,22041045,1084,1084,1084,1084,0
20231024,181300,22041045,1084,1084,1084,1084,0
20231024,181200,22041045,1084,1084,1084,1084,0
20231024,181100,22041045,1084,1084,1084,1084,0
20231024,181000,22041045,1084,1084,1084,1084,0
20231024,180900,22041045,1084,1084,1084,1084,0
20231024,180800,22041045,1084,1084,1084,1084,0
20231024,180700,22041045,1084,1084,1084,1084,0
20231024,180600,22041045,1084,1084,1084,1084,0
20231024,180500,22041045,1084,1084,1084,1084,0
20231024,180400,22041045,1084,1084,1084,1084,0
20231024,180300,22041045,1084,1084,1084,1084,0
20231024,180200,22041045,1084,1084,1084,1084,0
20231024,180100,22041045,1084,1084,1084,1084,0
20231024,180000,22041045,1084,1084,1084,1084,0
20231024,175900,22041045,1084,1084,1084,1084,0
20231024,175800,22041045,1084,1084,1084,1084,0
20231024,175700,22041045,1084,1084,1084,1084,0
20231024,175600,22041045,1084,1084,1084,1084,0
20231024,175500,22041045,1084,1084,1084,1084,0
20231024,175400,22041045,1084,1084,1084,1084,0
20231024,175300,22041045,1084,1084,1084,1084,0
20231024,175200,22041045,1084,1084,1084,1084,0
20231024,175100,22041045,1084,1084,1084,1084,0
20231024,175000,22041045,1084,1084,1084,1084,0
20231024,174900,22041045,1084,1084,1084,1084,0
20231024,174800,22041045,1084,1084,1084,1084,0
20231024,174700,22041045,1084,1084,1084,1084,0
20231024,174600,22041045,1084,1084,1084,1084,0
20231024,174500,22041045,1084,1084,1084,1084,56
20231024,174400,22041045,1084,1084,1084,1084,0
20231024,174300,22041045,1084,1084,1084,1084,0
20231024,174200,22041045,1084,1084,1084,1084,0
20231024,174100,22041045,1084,1084,1084,1084,0
20231024,174000,22041045,1084,1084,1084,1084,0
20231024,173900,22041045,1084,1084,1084,1084,0
20231024,173800,22041045,1084,1084,1084,1084,0
20231024,173700,22041045,1084,1084,1084,1084,0
20231024,173600,22041045,1084,1084,1084,1084,0
20231024,173500,22041045,1084,1084,1084,1084,0
20231024,173400,22041045,1084,1084,1084,1084,0
20231024,173300,22041045,1084,1084,1084,1084,0
20231024,173200,22041045,1084,1084,1084,1084,0
20231024,173100,22041045,1084,1084,1084,1084,0
20231024,173000,22041045,1084,1084,1084,1084,0
20231024,172900,22041045,1084,1084,1084,1084,0
20231024,172800,22041045,1084,1084,1084,1084,0
20231024,172700,22041045,1084,1084,1084,1084,0
20231024,172600,22041045,1084,1084,1084,1084,0
20231024,172500,22041045,1084,1084,1084,1084,0
20231024,172400,22041045,1084,1084,1084,1084,0
20231024,172300,22041045,1084,1084,1084,1084,0
20231024,172200,22041045,1084,1084,1084,1084,0
20231024,172100,22041045,1084,1084,1084,1084,0
20231024,172000,22041045,1084,1084,1084,1084,0
20231024,171900,22041045,1084,1084,1084,1084,0
20231024,171800,22041045,1084,1084,1084,1084,0
20231024,171700,22041045,1084,1084,1084,1084,0
20231024,171600,22041045,1084,1084,1084,1084,0
20231024,171500,22041045,1084,1084,1084,1084,56
20231024,171400,22041045,1084,1084,1084,1084,0
20231024,171300,22041045,1084,1084,1084,1084,0
20231024,171200,22041045,1084,1084,1084,1084,0
20231024,171100,22041045,1084,1084,1084,1084,0
20231024,171000,22041045,1084,1084,1084,1084,0
20231024,170900,22041045,1084,1084,1084,1084,0
20231024,170800,22041045,1084,1084,1084,1084,0
20231024,170700,22041045,1084,1084,1084,1084,0
20231024,170600,22041045,1084,1084,1084,1084,0
20231024,170500,22041045,1084,1084,1084,1084,0
20231024,170400,22041045,1084,1084,1084,1084,0
20231024,170300,22041045,1084,1084,1084,1084,0
20231024,170200,22041045,1084,1084,1084,1084,0
20231024,170100,22041045,1084,1084,1084,1084,0
20231024,170000,22041045,1084,1084,1084,1084,0
20231024,165900,22041045,1084,1084,1084,1084,0
20231024,165800,22041045,1084,1084,1084,1084,0
20231024,165700,22041045,1084,1084,1084,1084,0
20231024,165600,22041045,1084,1084,1084,1084,0
20231024,165500,22041045,1084,1084,1084,1084,0
20231024,165400,22041045,1084,1084,1084,1084,0
20231024,165300,22041045,1084,1084,1084,1084,0
20231024,165200,22041045,1084,1084,1084,1084,0
20231024,165100,22041045,1084,1084,1084,1084,0
20231024,165000,22041045,1084,1084,1084,1084,0
20231024,164900,22041045,1084,1084,1084,1084,0
20231024,164800,22041045,1084,1084,1084,1084,0
20231024,164700,22041045,1084,1084,1084,1084,0
20231024,164600,22041045,1084,1084,1084,1084,0
20231024,164500,22041045,1084,1084,1084,1084,56
20231024,164400,22041045,1084,1084,1084,1084,0
20231024,164300,22041045,1084,1084,1084,1084,0
20231024,164200,22041045,1084,1084,1084,1084,0
20231024,164100,22041045,1084,1084,1084,1084,0
20231024,164000,22041045,1084,1084,1084,1084,0
20231024,163900,22041045,1084,1084,1084,1084,0
20231024,163800,22041045,1084,1084,1084,1084,0
20231024,163700,22041045,1084,1084,1084,1084,0
20231024,163600,22041045,1084,1084,1084,1084,0
20231024,163500,22041045,1084,1084,1084,1084,0
20231024,163400,22041045,1084,1084,1084,1084,0
20231024,163300,22041045,1084,1084,1084,1084,0
20231024,163200,22041045,1084,1084,1084,1084,0
20231024,163100,22041045,1084,1084,1084,1084,0
20231024,163000,22041045,1084,1084,1084,1084,0
20231024,162900,22041045,1084,1084,1084,1084,0
20231024,162800,22041045,1084,1084,1084,1084,0
20231024,162700,22041045,1084,1084,1084,1084,0
20231024,162600,22041045,1084,1084,1084,1084,0
20231024,162500,22041045,1084,1084,1084,1084,0
20231024,162400,22041045,1084,1084,1084,1084,0
20231024,162300,22041045,1084,1084,1084,1084,0
20231024,162200,22041045,1084,1084,1084,1084,0
20231024,162100,22041045,1084,1084,1084,1084,0
20231024,162000,22041045,1084,1084,1084,1084,0
20231024,161900,22041045,1084,1084,1084,1084,0
20231024,161800,22041045,1084,1084,1084,1084,0
20231024,161700,22041045,1084,1084,1084,1084,0
20231024,161600,22041045,1084,1084,1084,1084,0
20231024,161500,22041045,1084,1084,1084,1084,56
20231024,161400,22041045,1084,1084,1084,1084,0
20231024,161300,22041045,1084,1084,1084,1084,0
20231024,161200,22041045,1084,1084,1084,1084,0
20231024,161100,22041045,1084,1084,1084,1084,0
20231024,161000,22041045,1084,1084,1084,1084,0
20231024,160900,22041045,1084,1084,1084,1084,0
20231024,160800,22041045,1084,1084,1084,1084,0
20231024,160700,22041045,1084,1084,1084,1084,0
20231024,160600,22041045,1084,1084,1084,1084,0
20231024,160500,22041045,1084,1084,1084,1084,0
20231024,160400,22041045,1084,1084,1084,1084,0
20231024,160300,22041045,1084,1084,1084,1084,0
20231024,160200,22041045,1084,1084,1084,1084,0
20231024,160100,22041045,1084,1084,1084,1084,0
20231024,160000,22041045,1084,1084,1084,1084,0
20231024,155900,22041045,1084,1084,1084,1084,0
20231024,155800,22041045,1084,1084,1084,1084,0
20231024,155700,22041045,1084,1084,1084,1084,0
20231024,155600,22041045,1084,1084,1084,1084,0
20231024,155500,22041045,1084,1084,1084,1084,0
20231024,155400,22041045,1084,1084,1084,1084,0
20231024,155300,22041045,1084,1084,1084,1084,0
20231024,155200,22041045,1084,1084,1084,1084,0
20231024,155100,22041045,1084,1084,1084,1084,0
20231024,155000,22041045,1084,1084,1084,1084,0
20231024,154900,22041045,1084,1084,1084,1084,0
20231024,154800,22041045,1084,1084,1084,1084,0
20231024,154700,22041045,1084,1084,1084,1084,0
20231024,154600,22041045,1084,1084,1084,1084,0
20231024,154500,22041045,1084,1084,1084,1084,56
20231024,154400,22041045,1084,1084,1084,1084,0
20231024,154300,22041045,1084,1084,1084,1084,0
20231024,154200,22041045,1084,1084,1084,1084,0
20231024,154100,22041045,1084,1084,1084,1084,0
20231024,154000,22041045,1084,1084,1084,1084,0
20231024,153900,22041045,1084,1084,1084,1084,0
20231024,153800,22041045,1084,1084,1084,1084,0
20231024,153700,22041045,1084,1084,1084,1084,0
20231024,153600,22041045,1084,1084,1084,1084,0
20231024,153500,22041045,1084,1084,1084,1084,0
20231024,153400,22041045,1084,1084,1084,1084,0
20231024,153300,22041045,1084,1084,1084,1084,0
20231024,153200,22041045,1084,1084,1084,1084,0
20231024,153100,22041045,1084,1084,1084,1084,0
20231024,153000,22041045,1084,1084,1084,1084,56
20231024,152900,21980341,1084,1084,1084,1084,0
20231024,152800,21980341,1084,1084,1084,1084,0
20231024,152700,21980341,1084,1084,1084,1084,0
20231024,152600,21980341,1084,1084,1084,1084,0
20231024,152500,21980341,1084,1084,1084,1084,0
20231024,152400,21980341,1084,1084,1084,1084,0
20231024,152300,21980341,1084,1084,1084,1084,0
20231024,152200,21980341,1084,1084,1084,1084,0
20231024,152100,21980341,1084,1084,1084,1084,0
20231024,152000,21980341,1084,1084,1084,1084,0
20231024,151900,21980341,1084,1084,1084,1084,0
20231024,151800,21980341,1084,1084,1084,1084,0
20231024,151700,21980341,1084,1084,1084,1084,0
20231024,151600,21980341,1084,1084,1084,1084,0
20231024,151500,21980341,1084,1084,1084,1084,1
20231024,151400,21979257,1084,1084,1084,1084,0
20231024,151300,21979257,1084,1084,1084,1084,0
20231024,151200,21979257,1084,1084,1084,1084,0
20231024,151100,21979257,1084,1084,1084,1084,0
20231024,151000,21979257,1084,1084,1084,1084,0
20231024,150900,21979257,1084,1084,1084,1084,0
20231024,150800,21979257,1084,1084,1084,1084,0
20231024,150700,21979257,1084,1084,1084,1084,0
20231024,150600,21979257,1084,1084,1084,1084,0
20231024,150500,21979257,1084,1084,1084,1084,0
20231024,150400,21979257,1084,1084,1084,1084,0
20231024,150300,21979257,1084,1084,1084,1084,0
20231024,150200,21979257,1084,1084,1084,1084,0
20231024,150100,21979257,1084,1084,1084,1084,10
20231024,150000,21968417,1084,1084,1084,1084,0
20231024,145900,21968417,1084,1084,1084,1084,50
20231024,145800,21914217,1084,1084,1084,1084,55
20231024,145700,21854597,1091,1091,1091,1091,0
20231024,145600,21854597,1091,1091,1091,1091,0
20231024,145500,21854597,1091,1091,1091,1091,0
20231024,145400,21854597,1091,1091,1091,1091,0
20231024,145300,21854597,1091,1091,1091,1091,0
20231024,145200,21854597,1091,1091,1091,1091,0
20231024,145100,21854597,1091,1091,1091,1091,0
20231024,145000,21854597,1091,1091,1091,1091,0
20231024,144900,21854597,1091,1091,1091,1091,0
20231024,144800,21854597,1091,1091,1091,1091,0
20231024,144700,21854597,1091,1091,1091,1091,0
20231024,144600,21854597,1091,1091,1091,1091,0
20231024,144500,21854597,1091,1091,1091,1091,0
20231024,144400,21854597,1091,1091,1091,1091,0
20231024,144300,21854597,1091,1081,1091,1081,876
20231024,144200,20906570,1081,1081,1081,1081,0
20231024,144100,20906570,1081,1081,1081,1081,0
20231024,144000,20906570,1081,1081,1081,1081,0
20231024,143900,20906570,1081,1080,1081,1080,332
20231024,143800,20547938,1080,1080,1080,1080,0
20231024,143700,20547938,1080,1080,1080,1080,28
20231024,143600,20517698,1079,1079,1079,1079,0
20231024,143500,20517698,1079,1079,1079,1079,0
20231024,143400,20517698,1079,1080,1080,1079,366
20231024,143300,20122484,1080,1080,1080,1080,0
20231024,143200,20122484,1080,1080,1080,1080,1
20231024,143100,20121404,1079,1079,1079,1079,0
20231024,143000,20121404,1079,1079,1079,1079,0
20231024,142900,20121404,1079,1079,1079,1079,0
20231024,142800,20121404,1079,1079,1079,1079,11
20231024,142700,20109535,1079,1079,1079,1079,0
20231024,142600,20109535,1079,1079,1079,1079,0
20231024,142500,20109535,1079,1079,1079,1079,0
20231024,142400,20109535,1079,1079,1079,1079,0
20231024,142300,20109535,1079,1079,1079,1079,0
20231024,142200,20109535,1079,1079,1079,1079,0
20231024,142100,20109535,1079,1079,1079,1079,0
20231024,142000,20109535,1079,1079,1079,1079,0
20231024,141900,20109535,1079,1079,1079,1079,0
20231024,141800,20109535,1079,1079,1079,1079,0
20231024,141700,20109535,1079,1079,1079,1079,0
20231024,141600,20109535,1079,1079,1079,1079,0
20231024,141500,20109535,1079,1079,1079,1079,0
20231024,141400,20109535,1079,1079,1079,1079,0
20231024,141300,20109535,1079,1079,1079,1079,0
20231024,141200,20109535,1079,1079,1079,1079,0
20231024,141100,20109535,1079,1079,1079,1079,0
20231024,141000,20109535,1079,1079,1079,1079,0
20231024,140900,20109535,1079,1079,1079,1079,0
20231024,140800,20109535,1079,1079,1079,1079,0
20231024,140700,20109535,1079,1079,1079,1079,0
20231024,140600,20109535,1079,1079,1079,1079,0
20231024,140500,20109535,1079,1079,1079,1079,0
20231024,140400,20109535,1079,1079,1079,1079,0
20231024,140300,20109535,1079,1079,1079,1079,0
20231024,140200,20109535,1079,1079,1079,1079,0
20231024,140100,20109535,1079,1079,1079,1079,0
20231024,140000,20109535,1079,1079,1079,1079,0
20231024,135900,20109535,1079,1079,1079,1079,0
20231024,135800,20109535,1079,1079,1079,1079,77
20231024,135700,20026452,1079,1079,1079,1079,0
20231024,135600,20026452,1079,1079,1079,1079,0
20231024,135500,20026452,1079,1079,1079,1079,0
20231024,135400,20026452,1079,1079,1079,1079,0
20231024,135300,20026452,1079,1079,1079,1079,0
20231024,135200,20026452,1079,1079,1079,1079,0
20231024,135100,20026452,1079,1063,1079,1063,120
20231024,135000,19898266,1061,1061,1061,1061,0
20231024,134900,19898266,1061,1061,1061,1061,0
20231024,134800,19898266,1061,1061,1061,1061,0
20231024,134700,19898266,1061,1061,1061,1061,0
20231024,134600,19898266,1061,1061,1061,1061,0
20231024,134500,19898266,1061,1061,1061,1061,0
20231024,134400,19898266,1061,1061,1061,1061,0
20231024,134300,19898266,1061,1061,1061,1061,0
20231024,134200,19898266,1061,1060,1061,1060,4752
20231024,134100,14861145,1060,1060,1060,1060,0
20231024,134000,14861145,1060,1060,1060,1060,0
20231024,133900,14861145,1060,1060,1060,1060,0
20231024,133800,14861145,1060,1060,1060,1060,0
20231024,133700,14861145,1060,1060,1060,1060,0
20231024,133600,14861145,1060,1060,1060,1060,3
20231024,133500,14857965,1060,1060,1060,1060,0
20231024,133400,14857965,1060,1060,1060,1060,30
20231024,133300,14826165,1060,1060,1060,1060,0
20231024,133200,14826165,1060,1060,1060,1060,0
20231024,133100,14826165,1060,1060,1060,1060,45
20231024,133000,14778465,1060,1060,1060,1060,0
20231024,132900,14778465,1060,1060,1060,1060,78
20231024,132800,14695785,1060,1060,1060,1060,0
20231024,132700,14695785,1060,1060,1060,1060,100
20231024,132600,14589785,1060,1060,1060,1060,100
20231024,132500,14483785,1060,1060,1060,1060,0
20231024,132400,14483785,1060,1060,1060,1060,1
20231024,132300,14482725,1060,1060,1060,1060,0
20231024,132200,14482725,1060,1060,1060,1060,0
20231024,132100,14482725,1060,1060,1060,1060,198
20231024,132000,14272845,1060,1060,1060,1060,0
20231024,131900,14272845,1060,1060,1060,1060,0
20231024,131800,14272845,1060,1060,1060,1060,0
20231024,131700,14272845,1060,1060,1060,1060,0
20231024,131600,14272845,1060,1060,1060,1060,0
20231024,131500,14272845,1060,1060,1060,1060,0
20231024,131400,14272845,1060,1060,1060,1060,0
20231024,131300,14272845,1060,1060,1060,1060,0
20231024,131200,14272845,1060,1060,1060,1060,0
20231024,131100,14272845,1060,1060,1060,1060,0
20231024,131000,14272845,1060,1060,1060,1060,2
20231024,130900,14270725,1060,1059,1060,1059,100
20231024,130800,14164778,1059,1059,1059,1059,0
20231024,130700,14164778,1059,1059,1059,1059,0
20231024,130600,14164778,1059,1059,1059,1059,0
20231024,130500,14164778,1059,1059,1059,1059,0
20231024,130400,14164778,1059,1059,1059,1059,0
20231024,130300,14164778,1059,1059,1059,1059,0
20231024,130200,14164778,1059,1059,1059,1059,0
20231024,130100,14164778,1059,1059,1059,1059,0
20231024,130000,14164778,1059,1059,1059,1059,0
20231024,125900,14164778,1059,1059,1059,1059,0
20231024,125800,14164778,1059,1059,1059,1059,0
20231024,125700,14164778,1059,1059,1059,1059,0
20231024,125600,14164778,1059,1059,1059,1059,0
20231024,125500,14164778,1059,1059,1059,1059,0
20231024,125400,14164778,1059,1059,1059,1059,0
20231024,125300,14164778,1059,1059,1059,1059,0
20231024,125200,14164778,1059,1059,1059,1059,0
20231024,125100,14164778,1059,1059,1059,1059,0
20231024,125000,14164778,1059,1059,1059,1059,0
20231024,124900,14164778,1059,1059,1059,1059,0
20231024,124800,14164778,1059,1059,1059,1059,0
20231024,124700,14164778,1059,1059,1059,1059,0
20231024,124600,14164778,1059,1059,1059,1059,0
20231024,124500,14164778,1059,1059,1059,1059,0
20231024,124400,14164778,1059,1059,1059,1059,0
20231024,124300,14164778,1059,1059,1059,1059,0
20231024,124200,14164778,1059,1059,1059,1059,0
20231024,124100,14164778,1059,1059,1059,1059,0
20231024,124000,14164778,1059,1059,1059,1059,0
20231024,123900,14164778,1059,1059,1059,1059,0
20231024,123800,14164778,1059,1059,1059,1059,0
20231024,123700,14164778,1059,1059,1059,1059,0
20231024,123600,14164778,1059,1059,1059,1059,0
20231024,123500,14164778,1059,1059,1059,1059,0
20231024,123400,14164778,1059,1059,1059,1059,0
20231024,123300,14164778,1059,1059,1059,1059,0
20231024,123200,14164778,1059,1059,1059,1059,0
20231024,123100,14164778,1059,1059,1059,1059,0
20231024,123000,14164778,1059,1059,1059,1059,0
20231024,122900,14164778,1059,1059,1059,1059,0
20231024,122800,14164778,1059,1059,1059,1059,0
20231024,122700,14164778,1059,1059,1059,1059,0
20231024,122600,14164778,1059,1059,1059,1059,0
20231024,122500,14164778,1059,1059,1059,1059,0
20231024,122400,14164778,1059,1059,1059,1059,0
20231024,122300,14164778,1059,1059,1059,1059,0
20231024,122200,14164778,1059,1059,1059,1059,0
20231024,122100,14164778,1059,1059,1059,1059,0
20231024,122000,14164778,1059,1059,1059,1059,0
20231024,121900,14164778,1059,1059,1059,1059,0
20231024,121800,14164778,1059,1059,1059,1059,0
20231024,121700,14164778,1059,1059,1059,1059,0
20231024,121600,14164778,1059,1059,1059,1059,0
20231024,121500,14164778,1059,1059,1059,1059,0
20231024,121400,14164778,1059,1059,1059,1059,0
20231024,121300,14164778,1059,1059,1059,1059,0
20231024,121200,14164778,1059,1059,1059,1059,0
20231024,121100,14164778,1059,1059,1059,1059,0
20231024,121000,14164778,1059,1059,1059,1059,0
20231024,120900,14164778,1059,1059,1059,1059,0
20231024,120800,14164778,1059,1059,1059,1059,0
20231024,120700,14164778,1059,1059,1059,1059,0
20231024,120600,14164778,1059,1051,1059,1051,5
20231024,120500,14159503,1041,1047,1047,1041,108
20231024,120400,14046792,1048,1050,1050,1048,2160
20231024,120300,11779026,1050,1051,1051,1050,1300
20231024,120200,10413535,1056,1056,1056,1056,0
20231024,120100,10413535,1056,1056,1056,1056,1
20231024,120000,10412479,1050,1050,1050,1050,0
20231024,115900,10412479,1050,1050,1050,1050,0
20231024,115800,10412479,1050,1050,1050,1050,0
20231024,115700,10412479,1050,1050,1050,1050,0
20231024,115600,10412479,1050,1050,1050,1050,0
20231024,115500,10412479,1050,1050,1050,1050,0
20231024,115400,10412479,1050,1052,1052,1050,33
20231024,115300,10377817,1050,1050,1050,1050,0
20231024,115200,10377817,1050,1051,1051,1050,182
20231024,115100,10186694,1051,1051,1051,1051,0
20231024,115000,10186694,1051,1051,1051,1051,0
20231024,114900,10186694,1051,1051,1051,1051,0
20231024,114800,10186694,1051,1051,1051,1051,0
20231024,114700,10186694,1051,1051,1051,1051,0
20231024,114600,10186694,1051,1051,1051,1051,0
20231024,114500,10186694,1051,1051,1051,1051,0
20231024,114400,10186694,1051,1051,1051,1051,0
20231024,114300,10186694,1051,1051,1051,1051,14
20231024,114200,10171980,1051,1051,1051,1051,0
20231024,114100,10171980,1051,1051,1051,1051,0
20231024,114000,10171980,1051,1051,1051,1051,0
20231024,113900,10171980,1051,1051,1051,1051,0
20231024,113800,10171980,1051,1053,1053,1051,246
20231024,113700,9913086,1060,1060,1060,1060,0
20231024,113600,9913086,1060,1060,1060,1060,0
20231024,113500,9913086,1060,1060,1060,1060,0
20231024,113400,9913086,1060,1060,1060,1060,0
20231024,113300,9913086,1060,1060,1060,1060,0
20231024,113200,9913086,1060,1060,1060,1060,0
20231024,113100,9913086,1060,1060,1060,1060,0
20231024,113000,9913086,1060,1060,1060,1060,0
20231024,112900,9913086,1060,1060,1060,1060,0
20231024,112800,9913086,1060,1060,1060,1060,0
20231024,112700,9913086,1060,1060,1060,1060,0
20231024,112600,9913086,1060,1060,1060,1060,0
20231024,112500,9913086,1060,1060,1060,1060,0
20231024,112400,9913086,1060,1060,1060,1060,0
20231024,112300,9913086,1060,1060,1060,1060,0
20231024,112200,9913086,1060,1060,1060,1060,0
20231024,112100,9913086,1060,1060,1060,1060,0
20231024,112000,9913086,1060,1060,1060,1060,0
20231024,111900,9913086,1060,1060,1060,1060,0
20231024,111800,9913086,1060,1060,1060,1060,0
20231024,111700,9913086,1060,1060,1060,1060,0
20231024,111600,9913086,1060,1060,1060,1060,0
20231024,111500,9913086,1060,1060,1060,1060,0
20231024,111400,9913086,1060,1060,1060,1060,0
20231024,111300,9913086,1060,1060,1060,1060,1
20231024,111200,9912026,1052,1052,1052,1052,10
20231024,111100,9901506,1055,1055,1055,1055,83
20231024,111000,9813941,1055,1055,1055,1055,0
20231024,110900,9813941,1055,1055,1055,1055,0
20231024,110800,9813941,1055,1055,1055,1055,0
20231024,110700,9813941,1055,1055,1055,1055,0
20231024,110600,9813941,1055,1055,1055,1055,0
20231024,110500,9813941,1055,1055,1055,1055,0
20231024,110400,9813941,1055,1055,1055,1055,0
20231024,110300,9813941,1055,1055,1055,1055,0
20231024,110200,9813941,1055,1055,1055,1055,0
20231024,110100,9813941,1055,1055,1055,1055,0
20231024,110000,9813941,1055,1055,1055,1055,7
20231024,105900,9806556,1055,1055,1055,1055,0
20231024,105800,9806556,1055,1055,1055,1055,0
20231024,105700,9806556,1055,1055,1055,1055,0
20231024,105600,9806556,1055,1055,1055,1055,0
20231024,105500,9806556,1055,1055,1055,1055,0
20231024,105400,9806556,1055,1055,1055,1055,0
20231024,105300,9806556,1055,1055,1055,1055,0
20231024,105200,9806556,1055,1055,1055,1055,3
20231024,105100,9803391,1060,1060,1060,1060,0
20231024,105000,9803391,1060,1060,1060,1060,0
20231024,104900,9803391,1060,1060,1060,1060,0
20231024,104800,9803391,1060,1059,1060,1059,2
20231024,104700,9801272,1051,1051,1051,1051,0
20231024,104600,9801272,1051,1051,1051,1051,0
20231024,104500,9801272,1051,1051,1051,1051,1
20231024,104400,9800221,1060,1060,1060,1060,0
20231024,104300,9800221,1060,1060,1060,1060,0
20231024,104200,9800221,1060,1060,1060,1060,0
20231024,104100,9800221,1060,1060,1060,1060,0
20231024,104000,9800221,1060,1060,1060,1060,20
20231024,103900,9779021,1060,1060,1060,1060,0
20231024,103800,9779021,1060,1060,1060,1060,0
20231024,103700,9779021,1060,1060,1060,1060,0
20231024,103600,9779021,1060,1060,1060,1060,0
20231024,103500,9779021,1060,1060,1060,1060,0
20231024,103400,9779021,1060,1060,1060,1060,0
20231024,103300,9779021,1060,1060,1060,1060,0
20231024,103200,9779021,1060,1060,1060,1060,0
20231024,103100,9779021,1060,1060,1060,1060,0
20231024,103000,9779021,1060,1060,1060,1060,0
20231024,102900,9779021,1060,1049,1060,1049,20
20231024,102800,9757875,1055,1055,1055,1055,0
20231024,102700,9757875,1055,1055,1055,1029,211
20231024,102600,9539959,1057,1057,1057,1057,0
20231024,102500,9539959,1057,1057,1057,1057,0
20231024,102400,9539959,1057,1057,1057,1057,0
20231024,102300,9539959,1057,1057,1057,1057,0
20231024,102200,9539959,1057,1057,1057,1057,0
20231024,102100,9539959,1057,1059,1059,1057,59
20231024,102000,9477480,1060,1060,1060,1060,0
20231024,101900,9477480,1060,1060,1060,1060,0
20231024,101800,9477480,1060,1060,1060,1060,0
20231024,101700,9477480,1060,1060,1060,1060,607
20231024,101600,8834060,1060,1060,1060,1060,0
20231024,101500,8834060,1060,1060,1060,1060,0
20231024,101400,8834060,1060,1060,1060,1060,0
20231024,101300,8834060,1060,1060,1060,1060,0
20231024,101200,8834060,1060,1065,1065,1060,504
20231024,101100,8297427,1065,1067,1067,1065,1180
20231024,101000,7039692,1067,1067,1067,1067,0
20231024,100900,7039692,1067,1067,1067,1067,23
20231024,100800,7015151,1068,1068,1068,1068,23
20231024,100700,6990587,1068,1068,1068,1068,0
20231024,100600,6990587,1068,1068,1068,1068,0
20231024,100500,6990587,1068,1068,1068,1068,11
20231024,100400,6978839,1070,1069,1070,1069,140
20231024,100300,6829043,1069,1070,1070,1069,200
20231024,100200,6615056,1070,1070,1070,1070,0
20231024,100100,6615056,1070,1070,1070,1070,0
20231024,100000,6615056,1070,1070,1070,1070,0
20231024,095900,6615056,1070,1070,1070,1070,0
20231024,095800,6615056,1070,1070,1070,1070,0
20231024,095700,6615056,1070,1070,1070,1070,0
20231024,095600,6615056,1070,1070,1070,1070,3
20231024,095500,6611846,1070,1070,1070,1070,0
20231024,095400,6611846,1070,1070,1070,1070,0
20231024,095300,6611846,1070,1070,1070,1070,0
20231024,095200,6611846,1070,1070,1070,1070,2000
20231024,095100,4471846,1070,1070,1070,1070,0
20231024,095000,4471846,1070,1073,1073,1070,317
20231024,094900,4132583,1074,1074,1074,1074,11
20231024,094800,4120769,1075,1075,1075,1075,12
20231024,094700,4107869,1076,1077,1077,1076,23
20231024,094600,4083109,1079,1079,1079,1079,0
20231024,094500,4083109,1079,1079,1079,1079,0
20231024,094400,4083109,1079,1079,1079,1079,0
20231024,094300,4083109,1079,1079,1079,1079,0
20231024,094200,4083109,1079,1079,1079,1079,0
20231024,094100,4083109,1079,1079,1079,1079,1
20231024,094000,4082030,1090,1090,1090,1090,0
20231024,093900,4082030,1090,1090,1090,1090,0
20231024,093800,4082030,1090,1090,1090,1090,121
20231024,093700,3950140,1090,1090,1090,1090,0
20231024,093600,3950140,1090,1090,1090,1090,7
20231024,093500,3942510,1090,1090,1090,1090,0
20231024,093400,3942510,1090,1090,1090,1090,0
20231024,093300,3942510,1090,1090,1090,1090,0
20231024,093200,3942510,1090,1090,1090,1090,3
20231024,093100,3939240,1090,1090,1090,1090,0
20231024,093000,3939240,1090,1090,1090,1090,0
20231024,092900,3939240,1090,1087,1090,1087,2000
20231024,092800,1763424,1088,1088,1088,1088,0
20231024,092700,1763424,1088,1088,1088,1088,0
20231024,092600,1763424,1088,1088,1088,1088,0
20231024,092500,1763424,1088,1088,1088,1088,0
20231024,092400,1763424,1088,1088,1088,1088,0
20231024,092300,1763424,1088,1088,1088,1088,0
20231024,092200,1763424,1088,1088,1088,1088,0
20231024,092100,1763424,1088,1088,1088,1088,0
20231024,092000,1763424,1088,1088,1088,1088,0
20231024,091900,1763424,1088,1088,1088,1088,0
20231024,091800,1763424,1088,1086,1088,1070,83
20231024,091700,1674251,1088,1088,1088,1088,1
20231024,091600,1673163,1091,1091,1091,1091,0
20231024,091500,1673163,1091,1091,1091,1091,2
20231024,091400,1670981,1091,1091,1091,1091,0
20231024,091300,1670981,1091,1091,1091,1091,184
20231024,091200,1470237,1091,1091,1091,1091,10
20231024,091100,1459327,1089,1090,1090,1089,2
20231024,091000,1457148,1091,1091,1091,1091,0
20231024,090900,1457148,1091,1091,1091,1091,0
20231024,090800,1457148,1091,1091,1091,1091,0
20231024,090700,1457148,1091,1091,1091,1091,1
20231024,090600,1456057,1091,1089,1091,1089,2
20231024,090500,1453877,1081,1081,1081,1081,113
20231024,090400,1331724,1081,1081,1081,1081,1177
20231024,090300,59387,1079,1079,1079,1079,0
20231024,090200,59387,1079,1079,1079,1079,0
20231024,090100,59387,1079,1079,1079,1079,13
20231024,090000,45360,1080,1080,1080,1080,42