KissMeData/146060/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,202800,162862530,1251,1251,1251,1251,13213
20241023,202700,162862530,1251,1251,1251,1251,0
20241023,202600,162862530,1251,1251,1251,1251,0
20241023,202500,162862530,1251,1251,1251,1251,0
20241023,202400,162862530,1251,1251,1251,1251,0
20241023,202300,162862530,1251,1251,1251,1251,0
20241023,202200,162862530,1251,1251,1251,1251,0
20241023,202100,162862530,1251,1251,1251,1251,0
20241023,202000,162862530,1251,1251,1251,1251,0
20241023,201900,162862530,1251,1251,1251,1251,0
20241023,201800,162862530,1251,1251,1251,1251,0
20241023,201700,162862530,1251,1251,1251,1251,0
20241023,201600,162862530,1251,1251,1251,1251,0
20241023,201500,162862530,1251,1251,1251,1251,0
20241023,201400,162862530,1251,1251,1251,1251,0
20241023,201300,162862530,1251,1251,1251,1251,0
20241023,201200,162862530,1251,1251,1251,1251,0
20241023,201100,162862530,1251,1251,1251,1251,0
20241023,201000,162862530,1251,1251,1251,1251,0
20241023,200900,162862530,1251,1251,1251,1251,0
20241023,200800,162862530,1251,1251,1251,1251,0
20241023,200700,162862530,1251,1251,1251,1251,0
20241023,200600,162862530,1251,1251,1251,1251,0
20241023,200500,162862530,1251,1251,1251,1251,0
20241023,200400,162862530,1251,1251,1251,1251,0
20241023,200300,162862530,1251,1251,1251,1251,0
20241023,200200,162862530,1251,1251,1251,1251,0
20241023,200100,162862530,1251,1251,1251,1251,0
20241023,200000,162862530,1251,1251,1251,1251,0
20241023,195900,162862530,1251,1251,1251,1251,0
20241023,195800,162862530,1251,1251,1251,1251,13213
20241023,195700,162862530,1251,1251,1251,1251,0
20241023,195600,162862530,1251,1251,1251,1251,0
20241023,195500,162862530,1251,1251,1251,1251,0
20241023,195400,162862530,1251,1251,1251,1251,0
20241023,195300,162862530,1251,1251,1251,1251,0
20241023,195200,162862530,1251,1251,1251,1251,0
20241023,195100,162862530,1251,1251,1251,1251,0
20241023,195000,162862530,1251,1251,1251,1251,0
20241023,194900,162862530,1251,1251,1251,1251,0
20241023,194800,162862530,1251,1251,1251,1251,0
20241023,194700,162862530,1251,1251,1251,1251,0
20241023,194600,162862530,1251,1251,1251,1251,0
20241023,194500,162862530,1251,1251,1251,1251,0
20241023,194400,162862530,1251,1251,1251,1251,0
20241023,194300,162862530,1251,1251,1251,1251,0
20241023,194200,162862530,1251,1251,1251,1251,0
20241023,194100,162862530,1251,1251,1251,1251,0
20241023,194000,162862530,1251,1251,1251,1251,0
20241023,193900,162862530,1251,1251,1251,1251,0
20241023,193800,162862530,1251,1251,1251,1251,0
20241023,193700,162862530,1251,1251,1251,1251,0
20241023,193600,162862530,1251,1251,1251,1251,0
20241023,193500,162862530,1251,1251,1251,1251,0
20241023,193400,162862530,1251,1251,1251,1251,0
20241023,193300,162862530,1251,1251,1251,1251,0
20241023,193200,162862530,1251,1251,1251,1251,0
20241023,193100,162862530,1251,1251,1251,1251,0
20241023,193000,162862530,1251,1251,1251,1251,0
20241023,192900,162862530,1251,1251,1251,1251,0
20241023,192800,162862530,1251,1251,1251,1251,13213
20241023,192700,162862530,1251,1251,1251,1251,0
20241023,192600,162862530,1251,1251,1251,1251,0
20241023,192500,162862530,1251,1251,1251,1251,0
20241023,192400,162862530,1251,1251,1251,1251,0
20241023,192300,162862530,1251,1251,1251,1251,0
20241023,192200,162862530,1251,1251,1251,1251,0
20241023,192100,162862530,1251,1251,1251,1251,0
20241023,192000,162862530,1251,1251,1251,1251,0
20241023,191900,162862530,1251,1251,1251,1251,0
20241023,191800,162862530,1251,1251,1251,1251,0
20241023,191700,162862530,1251,1251,1251,1251,0
20241023,191600,162862530,1251,1251,1251,1251,0
20241023,191500,162862530,1251,1251,1251,1251,0
20241023,191400,162862530,1251,1251,1251,1251,0
20241023,191300,162862530,1251,1251,1251,1251,0
20241023,191200,162862530,1251,1251,1251,1251,0
20241023,191100,162862530,1251,1251,1251,1251,0
20241023,191000,162862530,1251,1251,1251,1251,0
20241023,190900,162862530,1251,1251,1251,1251,0
20241023,190800,162862530,1251,1251,1251,1251,0
20241023,190700,162862530,1251,1251,1251,1251,0
20241023,190600,162862530,1251,1251,1251,1251,0
20241023,190500,162862530,1251,1251,1251,1251,0
20241023,190400,162862530,1251,1251,1251,1251,0
20241023,190300,162862530,1251,1251,1251,1251,0
20241023,190200,162862530,1251,1251,1251,1251,0
20241023,190100,162862530,1251,1251,1251,1251,0
20241023,190000,162862530,1251,1251,1251,1251,0
20241023,185900,162862530,1251,1251,1251,1251,0
20241023,185800,162862530,1251,1251,1251,1251,13213
20241023,185700,162862530,1251,1251,1251,1251,0
20241023,185600,162862530,1251,1251,1251,1251,0
20241023,185500,162862530,1251,1251,1251,1251,0
20241023,185400,162862530,1251,1251,1251,1251,0
20241023,185300,162862530,1251,1251,1251,1251,0
20241023,185200,162862530,1251,1251,1251,1251,0
20241023,185100,162862530,1251,1251,1251,1251,0
20241023,185000,162862530,1251,1251,1251,1251,0
20241023,184900,162862530,1251,1251,1251,1251,0
20241023,184800,162862530,1251,1251,1251,1251,0
20241023,184700,162862530,1251,1251,1251,1251,0
20241023,184600,162862530,1251,1251,1251,1251,0
20241023,184500,162862530,1251,1251,1251,1251,0
20241023,184400,162862530,1251,1251,1251,1251,0
20241023,184300,162862530,1251,1251,1251,1251,0
20241023,184200,162862530,1251,1251,1251,1251,0
20241023,184100,162862530,1251,1251,1251,1251,0
20241023,184000,162862530,1251,1251,1251,1251,0
20241023,183900,162862530,1251,1251,1251,1251,0
20241023,183800,162862530,1251,1251,1251,1251,0
20241023,183700,162862530,1251,1251,1251,1251,0
20241023,183600,162862530,1251,1251,1251,1251,0
20241023,183500,162862530,1251,1251,1251,1251,0
20241023,183400,162862530,1251,1251,1251,1251,0
20241023,183300,162862530,1251,1251,1251,1251,0
20241023,183200,162862530,1251,1251,1251,1251,0
20241023,183100,162862530,1251,1251,1251,1251,0
20241023,183000,162862530,1251,1251,1251,1251,0
20241023,182900,162862530,1251,1251,1251,1251,0
20241023,182800,162862530,1251,1251,1251,1251,13213
20241023,182700,162862530,1251,1251,1251,1251,0
20241023,182600,162862530,1251,1251,1251,1251,0
20241023,182500,162862530,1251,1251,1251,1251,0
20241023,182400,162862530,1251,1251,1251,1251,0
20241023,182300,162862530,1251,1251,1251,1251,0
20241023,182200,162862530,1251,1251,1251,1251,0
20241023,182100,162862530,1251,1251,1251,1251,0
20241023,182000,162862530,1251,1251,1251,1251,0
20241023,181900,162862530,1251,1251,1251,1251,0
20241023,181800,162862530,1251,1251,1251,1251,0
20241023,181700,162862530,1251,1251,1251,1251,0
20241023,181600,162862530,1251,1251,1251,1251,0
20241023,181500,162862530,1251,1251,1251,1251,0
20241023,181400,162862530,1251,1251,1251,1251,0
20241023,181300,162862530,1251,1251,1251,1251,0
20241023,181200,162862530,1251,1251,1251,1251,0
20241023,181100,162862530,1251,1251,1251,1251,0
20241023,181000,162862530,1251,1251,1251,1251,0
20241023,180900,162862530,1251,1251,1251,1251,0
20241023,180800,162862530,1251,1251,1251,1251,0
20241023,180700,162862530,1251,1251,1251,1251,0
20241023,180600,162862530,1251,1251,1251,1251,0
20241023,180500,162862530,1251,1251,1251,1251,0
20241023,180400,162862530,1251,1251,1251,1251,0
20241023,180300,162862530,1251,1251,1251,1251,0
20241023,180200,162862530,1251,1251,1251,1251,0
20241023,180100,162862530,1251,1251,1251,1251,0
20241023,180000,162862530,1251,1251,1251,1251,0
20241023,175900,162862530,1251,1251,1251,1251,0
20241023,175800,162862530,1251,1251,1251,1251,13213
20241023,175700,162862530,1251,1251,1251,1251,0
20241023,175600,162862530,1251,1251,1251,1251,0
20241023,175500,162862530,1251,1251,1251,1251,0
20241023,175400,162862530,1251,1251,1251,1251,0
20241023,175300,162862530,1251,1251,1251,1251,0
20241023,175200,162862530,1251,1251,1251,1251,0
20241023,175100,162862530,1251,1251,1251,1251,0
20241023,175000,162862530,1251,1251,1251,1251,0
20241023,174900,162862530,1251,1251,1251,1251,0
20241023,174800,162862530,1251,1251,1251,1251,0
20241023,174700,162862530,1251,1251,1251,1251,0
20241023,174600,162862530,1251,1251,1251,1251,0
20241023,174500,162862530,1251,1251,1251,1251,0
20241023,174400,162862530,1251,1251,1251,1251,0
20241023,174300,162862530,1251,1251,1251,1251,0
20241023,174200,162862530,1251,1251,1251,1251,0
20241023,174100,162862530,1251,1251,1251,1251,0
20241023,174000,162862530,1251,1251,1251,1251,0
20241023,173900,162862530,1251,1251,1251,1251,0
20241023,173800,162862530,1251,1251,1251,1251,0
20241023,173700,162862530,1251,1251,1251,1251,0
20241023,173600,162862530,1251,1251,1251,1251,0
20241023,173500,162862530,1251,1251,1251,1251,0
20241023,173400,162862530,1251,1251,1251,1251,0
20241023,173300,162862530,1251,1251,1251,1251,0
20241023,173200,162862530,1251,1251,1251,1251,0
20241023,173100,162862530,1251,1251,1251,1251,0
20241023,173000,162862530,1251,1251,1251,1251,0
20241023,172900,162862530,1251,1251,1251,1251,0
20241023,172800,162862530,1251,1251,1251,1251,13213
20241023,172700,162862530,1251,1251,1251,1251,0
20241023,172600,162862530,1251,1251,1251,1251,0
20241023,172500,162862530,1251,1251,1251,1251,0
20241023,172400,162862530,1251,1251,1251,1251,0
20241023,172300,162862530,1251,1251,1251,1251,0
20241023,172200,162862530,1251,1251,1251,1251,0
20241023,172100,162862530,1251,1251,1251,1251,0
20241023,172000,162862530,1251,1251,1251,1251,0
20241023,171900,162862530,1251,1251,1251,1251,0
20241023,171800,162862530,1251,1251,1251,1251,0
20241023,171700,162862530,1251,1251,1251,1251,0
20241023,171600,162862530,1251,1251,1251,1251,0
20241023,171500,162862530,1251,1251,1251,1251,0
20241023,171400,162862530,1251,1251,1251,1251,0
20241023,171300,162862530,1251,1251,1251,1251,0
20241023,171200,162862530,1251,1251,1251,1251,0
20241023,171100,162862530,1251,1251,1251,1251,0
20241023,171000,162862530,1251,1251,1251,1251,0
20241023,170900,162862530,1251,1251,1251,1251,0
20241023,170800,162862530,1251,1251,1251,1251,0
20241023,170700,162862530,1251,1251,1251,1251,0
20241023,170600,162862530,1251,1251,1251,1251,0
20241023,170500,162862530,1251,1251,1251,1251,0
20241023,170400,162862530,1251,1251,1251,1251,0
20241023,170300,162862530,1251,1251,1251,1251,0
20241023,170200,162862530,1251,1251,1251,1251,0
20241023,170100,162862530,1251,1251,1251,1251,0
20241023,170000,162862530,1251,1251,1251,1251,0
20241023,165900,162862530,1251,1251,1251,1251,0
20241023,165800,162862530,1251,1251,1251,1251,13213
20241023,165700,162862530,1251,1251,1251,1251,0
20241023,165600,162862530,1251,1251,1251,1251,0
20241023,165500,162862530,1251,1251,1251,1251,0
20241023,165400,162862530,1251,1251,1251,1251,0
20241023,165300,162862530,1251,1251,1251,1251,0
20241023,165200,162862530,1251,1251,1251,1251,0
20241023,165100,162862530,1251,1251,1251,1251,0
20241023,165000,162862530,1251,1251,1251,1251,0
20241023,164900,162862530,1251,1251,1251,1251,0
20241023,164800,162862530,1251,1251,1251,1251,0
20241023,164700,162862530,1251,1251,1251,1251,0
20241023,164600,162862530,1251,1251,1251,1251,0
20241023,164500,162862530,1251,1251,1251,1251,0
20241023,164400,162862530,1251,1251,1251,1251,0
20241023,164300,162862530,1251,1251,1251,1251,0
20241023,164200,162862530,1251,1251,1251,1251,0
20241023,164100,162862530,1251,1251,1251,1251,0
20241023,164000,162862530,1251,1251,1251,1251,0
20241023,163900,162862530,1251,1251,1251,1251,0
20241023,163800,162862530,1251,1251,1251,1251,0
20241023,163700,162862530,1251,1251,1251,1251,0
20241023,163600,162862530,1251,1251,1251,1251,0
20241023,163500,162862530,1251,1251,1251,1251,0
20241023,163400,162862530,1251,1251,1251,1251,0
20241023,163300,162862530,1251,1251,1251,1251,0
20241023,163200,162862530,1251,1251,1251,1251,0
20241023,163100,162862530,1251,1251,1251,1251,0
20241023,163000,162862530,1251,1251,1251,1251,0
20241023,162900,162862530,1251,1251,1251,1251,0
20241023,162800,162862530,1251,1251,1251,1251,13213
20241023,162700,162862530,1251,1251,1251,1251,0
20241023,162600,162862530,1251,1251,1251,1251,0
20241023,162500,162862530,1251,1251,1251,1251,0
20241023,162400,162862530,1251,1251,1251,1251,0
20241023,162300,162862530,1251,1251,1251,1251,0
20241023,162200,162862530,1251,1251,1251,1251,0
20241023,162100,162862530,1251,1251,1251,1251,0
20241023,162000,162862530,1251,1251,1251,1251,0
20241023,161900,162862530,1251,1251,1251,1251,0
20241023,161800,162862530,1251,1251,1251,1251,0
20241023,161700,162862530,1251,1251,1251,1251,0
20241023,161600,162862530,1251,1251,1251,1251,0
20241023,161500,162862530,1251,1251,1251,1251,0
20241023,161400,162862530,1251,1251,1251,1251,0
20241023,161300,162862530,1251,1251,1251,1251,0
20241023,161200,162862530,1251,1251,1251,1251,0
20241023,161100,162862530,1251,1251,1251,1251,0
20241023,161000,162862530,1251,1251,1251,1251,0
20241023,160900,162862530,1251,1251,1251,1251,0
20241023,160800,162862530,1251,1251,1251,1251,0
20241023,160700,162862530,1251,1251,1251,1251,0
20241023,160600,162862530,1251,1251,1251,1251,0
20241023,160500,162862530,1251,1251,1251,1251,0
20241023,160400,162862530,1251,1251,1251,1251,0
20241023,160300,162862530,1251,1251,1251,1251,0
20241023,160200,162862530,1251,1251,1251,1251,0
20241023,160100,162862530,1251,1251,1251,1251,0
20241023,160000,162862530,1251,1251,1251,1251,0
20241023,155900,162862530,1251,1251,1251,1251,0
20241023,155800,162862530,1251,1251,1251,1251,13213
20241023,155700,162862530,1251,1251,1251,1251,0
20241023,155600,162862530,1251,1251,1251,1251,0
20241023,155500,162862530,1251,1251,1251,1251,0
20241023,155400,162862530,1251,1251,1251,1251,0
20241023,155300,162862530,1251,1251,1251,1251,0
20241023,155200,162862530,1251,1251,1251,1251,0
20241023,155100,162862530,1251,1251,1251,1251,0
20241023,155000,162862530,1251,1251,1251,1251,0
20241023,154900,162862530,1251,1251,1251,1251,0
20241023,154800,162862530,1251,1251,1251,1251,0
20241023,154700,162862530,1251,1251,1251,1251,0
20241023,154600,162862530,1251,1251,1251,1251,0
20241023,154500,162862530,1251,1251,1251,1251,0
20241023,154400,162862530,1251,1251,1251,1251,0
20241023,154300,162862530,1251,1251,1251,1251,0
20241023,154200,162862530,1251,1251,1251,1251,0
20241023,154100,162862530,1251,1251,1251,1251,0
20241023,154000,162862530,1251,1251,1251,1251,0
20241023,153900,162862530,1251,1251,1251,1251,0
20241023,153800,162862530,1251,1251,1251,1251,0
20241023,153700,162862530,1251,1251,1251,1251,0
20241023,153600,162862530,1251,1251,1251,1251,0
20241023,153500,162862530,1251,1251,1251,1251,0
20241023,153400,162862530,1251,1251,1251,1251,0
20241023,153300,162862530,1251,1251,1251,1251,0
20241023,153200,162862530,1251,1251,1251,1251,0
20241023,153100,162862530,1251,1251,1251,1251,0
20241023,153000,162862530,1251,1251,1251,1251,13213
20241023,152900,146333067,1249,1249,1249,1249,0
20241023,152800,146333067,1249,1249,1249,1249,0
20241023,152700,146333067,1249,1249,1249,1249,0
20241023,152600,146333067,1249,1249,1249,1249,0
20241023,152500,146333067,1249,1249,1249,1249,0
20241023,152400,146333067,1249,1249,1249,1249,0
20241023,152300,146333067,1249,1249,1249,1249,0
20241023,152200,146333067,1249,1249,1249,1249,0
20241023,152100,146333067,1249,1249,1249,1249,0
20241023,152000,146333067,1249,1249,1249,1249,0
20241023,151900,146333067,1249,1249,1249,1249,0
20241023,151800,146333067,1249,1249,1249,1249,0
20241023,151700,146333067,1249,1249,1249,1249,11
20241023,151600,146319328,1249,1242,1249,1242,3688
20241023,151500,141725358,1242,1242,1242,1242,495
20241023,151400,141110568,1242,1237,1242,1233,5002
20241023,151300,134936736,1243,1242,1244,1234,5593
20241023,151200,128028624,1240,1239,1242,1239,1701
20241023,151100,125920034,1239,1238,1239,1238,1061
20241023,151000,124606512,1232,1237,1240,1232,5245
20241023,150900,118142273,1242,1239,1242,1239,3
20241023,150800,118138553,1242,1242,1242,1242,100
20241023,150700,118014353,1220,1231,1231,1220,11387
20241023,150600,104089580,1242,1243,1243,1229,10003
20241023,150500,91779499,1231,1231,1231,1231,1
20241023,150400,91778268,1232,1236,1236,1232,150
20241023,150300,91593332,1244,1244,1244,1244,1
20241023,150200,91592088,1236,1245,1245,1236,11
20241023,150100,91578402,1249,1249,1249,1249,0
20241023,150000,91578402,1249,1235,1249,1235,2
20241023,145900,91575918,1251,1242,1251,1230,10001
20241023,145800,79224728,1242,1242,1242,1242,0
20241023,145700,79224728,1242,1243,1243,1241,757
20241023,145600,78284995,1243,1254,1254,1243,2
20241023,145500,78282498,1240,1253,1253,1240,4
20241023,145400,78277511,1255,1255,1255,1255,1
20241023,145300,78276256,1246,1246,1246,1246,0
20241023,145200,78276256,1246,1246,1246,1246,0
20241023,145100,78276256,1246,1253,1253,1246,4
20241023,145000,78271258,1254,1254,1254,1246,6
20241023,144900,78263750,1238,1238,1238,1238,0
20241023,144800,78263750,1238,1238,1238,1238,0
20241023,144700,78263750,1238,1238,1238,1238,0
20241023,144600,78263750,1238,1238,1238,1238,1
20241023,144500,78262512,1255,1255,1255,1255,0
20241023,144400,78262512,1255,1255,1255,1255,1762
20241023,144300,76051202,1255,1244,1255,1244,8238
20241023,144200,65742448,1237,1237,1237,1237,0
20241023,144100,65742448,1237,1237,1237,1237,0
20241023,144000,65742448,1237,1237,1237,1237,0
20241023,143900,65742448,1237,1237,1237,1237,0
20241023,143800,65742448,1237,1242,1242,1237,532
20241023,143700,65083543,1243,1243,1243,1242,501
20241023,143600,64461299,1244,1244,1244,1244,2
20241023,143500,64458811,1244,1244,1244,1244,108
20241023,143400,64324459,1244,1244,1244,1244,0
20241023,143300,64324459,1244,1244,1244,1244,0
20241023,143200,64324459,1244,1244,1244,1244,0
20241023,143100,64324459,1244,1244,1244,1244,0
20241023,143000,64324459,1244,1244,1244,1244,1
20241023,142900,64323215,1250,1250,1250,1250,8
20241023,142800,64313215,1250,1250,1250,1250,0
20241023,142700,64313215,1250,1250,1250,1250,0
20241023,142600,64313215,1250,1249,1250,1249,2
20241023,142500,64310716,1242,1242,1242,1242,0
20241023,142400,64310716,1242,1242,1242,1242,0
20241023,142300,64310716,1242,1242,1242,1242,0
20241023,142200,64310716,1242,1242,1242,1242,0
20241023,142100,64310716,1242,1242,1242,1242,0
20241023,142000,64310716,1242,1242,1242,1242,1
20241023,141900,64309474,1250,1250,1250,1250,0
20241023,141800,64309474,1250,1250,1250,1250,0
20241023,141700,64309474,1250,1250,1250,1250,1
20241023,141600,64308224,1241,1241,1241,1241,0
20241023,141500,64308224,1241,1241,1241,1241,0
20241023,141400,64308224,1241,1241,1241,1241,0
20241023,141300,64308224,1241,1241,1241,1241,0
20241023,141200,64308224,1241,1241,1241,1241,2
20241023,141100,64305742,1251,1251,1251,1251,33
20241023,141000,64264459,1251,1247,1251,1247,5224
20241023,140900,57740310,1247,1247,1247,1247,0
20241023,140800,57740310,1247,1247,1247,1247,0
20241023,140700,57740310,1247,1247,1247,1247,1
20241023,140600,57739063,1247,1247,1247,1247,10
20241023,140500,57726593,1247,1247,1247,1247,10
20241023,140400,57714123,1247,1247,1247,1247,0
20241023,140300,57714123,1247,1247,1247,1247,6
20241023,140200,57706641,1248,1248,1248,1248,0
20241023,140100,57706641,1248,1248,1248,1248,0
20241023,140000,57706641,1248,1248,1248,1248,0
20241023,135900,57706641,1248,1248,1248,1248,8
20241023,135800,57696657,1248,1248,1248,1248,0
20241023,135700,57696657,1248,1248,1248,1248,0
20241023,135600,57696657,1248,1247,1248,1247,92
20241023,135500,57581875,1248,1248,1248,1248,0
20241023,135400,57581875,1248,1248,1248,1248,0
20241023,135300,57581875,1248,1248,1248,1248,0
20241023,135200,57581875,1248,1248,1248,1248,2
20241023,135100,57579379,1248,1248,1248,1248,0
20241023,135000,57579379,1248,1248,1248,1248,0
20241023,134900,57579379,1248,1248,1248,1248,0
20241023,134800,57579379,1248,1248,1248,1248,0
20241023,134700,57579379,1248,1248,1248,1248,0
20241023,134600,57579379,1248,1248,1248,1248,0
20241023,134500,57579379,1248,1248,1248,1248,0
20241023,134400,57579379,1248,1248,1248,1248,0
20241023,134300,57579379,1248,1248,1248,1248,0
20241023,134200,57579379,1248,1248,1248,1248,0
20241023,134100,57579379,1248,1248,1248,1248,0
20241023,134000,57579379,1248,1248,1248,1248,1
20241023,133900,57578131,1250,1250,1250,1250,0
20241023,133800,57578131,1250,1246,1250,1246,100
20241023,133700,57453228,1245,1245,1245,1245,0
20241023,133600,57453228,1245,1245,1245,1245,0
20241023,133500,57453228,1245,1245,1245,1245,0
20241023,133400,57453228,1245,1245,1245,1245,0
20241023,133300,57453228,1245,1245,1245,1245,515
20241023,133200,56812053,1245,1245,1245,1245,0
20241023,133100,56812053,1245,1245,1245,1245,0
20241023,133000,56812053,1245,1245,1245,1245,0
20241023,132900,56812053,1245,1245,1245,1245,18
20241023,132800,56789643,1245,1245,1245,1245,0
20241023,132700,56789643,1245,1245,1245,1245,0
20241023,132600,56789643,1245,1245,1245,1245,0
20241023,132500,56789643,1245,1245,1245,1245,467
20241023,132400,56208228,1245,1245,1245,1245,0
20241023,132300,56208228,1245,1245,1245,1245,0
20241023,132200,56208228,1245,1245,1245,1245,0
20241023,132100,56208228,1245,1245,1245,1245,0
20241023,132000,56208228,1245,1245,1245,1245,0
20241023,131900,56208228,1245,1245,1245,1245,0
20241023,131800,56208228,1245,1245,1245,1245,0
20241023,131700,56208228,1245,1245,1245,1245,0
20241023,131600,56208228,1245,1245,1245,1245,100
20241023,131500,56083728,1245,1245,1245,1245,0
20241023,131400,56083728,1245,1245,1245,1245,0
20241023,131300,56083728,1245,1243,1245,1243,2
20241023,131200,56081240,1243,1243,1243,1243,0
20241023,131100,56081240,1243,1243,1243,1243,0
20241023,131000,56081240,1243,1243,1243,1243,0
20241023,130900,56081240,1243,1243,1243,1243,0
20241023,130800,56081240,1243,1243,1243,1243,0
20241023,130700,56081240,1243,1243,1243,1243,0
20241023,130600,56081240,1243,1243,1243,1243,0
20241023,130500,56081240,1243,1243,1243,1243,0
20241023,130400,56081240,1243,1243,1243,1243,0
20241023,130300,56081240,1243,1243,1243,1243,0
20241023,130200,56081240,1243,1243,1243,1243,0
20241023,130100,56081240,1243,1243,1243,1243,0
20241023,130000,56081240,1243,1243,1243,1243,0
20241023,125900,56081240,1243,1243,1243,1243,0
20241023,125800,56081240,1243,1243,1243,1243,0
20241023,125700,56081240,1243,1243,1243,1243,20
20241023,125600,56056380,1243,1243,1243,1243,0
20241023,125500,56056380,1243,1243,1243,1243,2
20241023,125400,56053894,1233,1233,1233,1233,1
20241023,125300,56052661,1233,1233,1233,1233,0
20241023,125200,56052661,1233,1233,1233,1233,0
20241023,125100,56052661,1233,1235,1235,1233,310
20241023,125000,55670300,1233,1233,1233,1233,0
20241023,124900,55670300,1233,1235,1235,1233,5956
20241023,124800,48324614,1235,1235,1235,1235,117
20241023,124700,48180119,1235,1235,1235,1235,67
20241023,124600,48097374,1235,1235,1235,1235,135
20241023,124500,47930649,1236,1236,1236,1236,8
20241023,124400,47920761,1236,1236,1236,1236,100
20241023,124300,47797161,1236,1236,1236,1236,0
20241023,124200,47797161,1236,1236,1236,1236,0
20241023,124100,47797161,1236,1236,1236,1236,0
20241023,124000,47797161,1236,1236,1236,1236,0
20241023,123900,47797161,1236,1236,1236,1236,1000
20241023,123800,46561161,1237,1237,1237,1237,0
20241023,123700,46561161,1237,1237,1237,1237,100
20241023,123600,46437461,1237,1237,1237,1237,95
20241023,123500,46319946,1236,1236,1236,1236,0
20241023,123400,46319946,1236,1238,1238,1236,1058
20241023,123300,45011248,1243,1243,1243,1243,1
20241023,123200,45010005,1243,1243,1243,1243,0
20241023,123100,45010005,1243,1239,1243,1239,191
20241023,123000,44773352,1239,1239,1239,1239,0
20241023,122900,44773352,1239,1239,1239,1239,0
20241023,122800,44773352,1239,1239,1239,1239,0
20241023,122700,44773352,1239,1239,1239,1239,0
20241023,122600,44773352,1239,1239,1239,1239,0
20241023,122500,44773352,1239,1239,1239,1239,0
20241023,122400,44773352,1239,1239,1239,1239,0
20241023,122300,44773352,1239,1239,1239,1239,0
20241023,122200,44773352,1239,1239,1239,1239,0
20241023,122100,44773352,1239,1239,1239,1239,0
20241023,122000,44773352,1239,1239,1239,1239,0
20241023,121900,44773352,1239,1239,1239,1239,0
20241023,121800,44773352,1239,1239,1239,1239,0
20241023,121700,44773352,1239,1239,1239,1239,0
20241023,121600,44773352,1239,1239,1239,1239,0
20241023,121500,44773352,1239,1239,1239,1239,0
20241023,121400,44773352,1239,1239,1239,1239,0
20241023,121300,44773352,1239,1239,1239,1239,0
20241023,121200,44773352,1239,1239,1239,1239,0
20241023,121100,44773352,1239,1239,1239,1239,0
20241023,121000,44773352,1239,1239,1239,1239,5
20241023,120900,44767157,1239,1239,1239,1239,0
20241023,120800,44767157,1239,1239,1239,1239,0
20241023,120700,44767157,1239,1239,1239,1239,0
20241023,120600,44767157,1239,1239,1239,1239,0
20241023,120500,44767157,1239,1239,1239,1239,0
20241023,120400,44767157,1239,1239,1239,1239,0
20241023,120300,44767157,1239,1239,1239,1239,464
20241023,120200,44192261,1239,1239,1239,1239,0
20241023,120100,44192261,1239,1239,1239,1239,0
20241023,120000,44192261,1239,1239,1239,1239,0
20241023,115900,44192261,1239,1239,1239,1239,0
20241023,115800,44192261,1239,1239,1239,1239,0
20241023,115700,44192261,1239,1239,1239,1239,374
20241023,115600,43728875,1245,1245,1245,1245,0
20241023,115500,43728875,1245,1245,1245,1245,0
20241023,115400,43728875,1245,1245,1245,1245,0
20241023,115300,43728875,1245,1239,1245,1239,2
20241023,115200,43726391,1239,1239,1239,1239,0
20241023,115100,43726391,1239,1239,1239,1239,1
20241023,115000,43725152,1239,1239,1239,1239,0
20241023,114900,43725152,1239,1239,1239,1239,0
20241023,114800,43725152,1239,1239,1239,1239,0
20241023,114700,43725152,1239,1239,1239,1239,0
20241023,114600,43725152,1239,1239,1239,1239,0
20241023,114500,43725152,1239,1240,1240,1239,2000
20241023,114400,41246861,1240,1240,1240,1240,0
20241023,114300,41246861,1240,1240,1240,1240,0
20241023,114200,41246861,1240,1240,1240,1240,0
20241023,114100,41246861,1240,1240,1240,1240,0
20241023,114000,41246861,1240,1240,1240,1240,4
20241023,113900,41241901,1240,1240,1240,1240,310
20241023,113800,40857501,1241,1241,1241,1241,0
20241023,113700,40857501,1241,1241,1241,1241,0
20241023,113600,40857501,1241,1241,1241,1241,0
20241023,113500,40857501,1241,1241,1241,1241,0
20241023,113400,40857501,1241,1241,1241,1241,0
20241023,113300,40857501,1241,1241,1241,1241,0
20241023,113200,40857501,1241,1241,1241,1241,0
20241023,113100,40857501,1241,1241,1241,1241,0
20241023,113000,40857501,1241,1241,1241,1241,0
20241023,112900,40857501,1241,1241,1241,1241,0
20241023,112800,40857501,1241,1241,1241,1241,1051
20241023,112700,39553210,1239,1239,1239,1239,0
20241023,112600,39553210,1239,1239,1239,1239,0
20241023,112500,39553210,1239,1239,1239,1239,0
20241023,112400,39553210,1239,1239,1239,1239,0
20241023,112300,39553210,1239,1239,1239,1239,0
20241023,112200,39553210,1239,1239,1239,1239,0
20241023,112100,39553210,1239,1239,1239,1239,0
20241023,112000,39553210,1239,1239,1239,1239,0
20241023,111900,39553210,1239,1239,1239,1239,0
20241023,111800,39553210,1239,1239,1239,1239,0
20241023,111700,39553210,1239,1239,1239,1239,0
20241023,111600,39553210,1239,1238,1239,1238,1740
20241023,111500,37397378,1239,1239,1239,1239,0
20241023,111400,37397378,1239,1239,1239,1239,0
20241023,111300,37397378,1239,1239,1239,1239,0
20241023,111200,37397378,1239,1239,1239,1239,20
20241023,111100,37372598,1239,1239,1239,1239,0
20241023,111000,37372598,1239,1239,1239,1239,15
20241023,110900,37354013,1239,1239,1239,1239,11
20241023,110800,37340384,1239,1239,1239,1239,10
20241023,110700,37327994,1238,1238,1238,1238,0
20241023,110600,37327994,1238,1238,1238,1238,0
20241023,110500,37327994,1238,1238,1238,1238,0
20241023,110400,37327994,1238,1238,1238,1238,5
20241023,110300,37321804,1237,1237,1237,1237,0
20241023,110200,37321804,1237,1237,1237,1237,0
20241023,110100,37321804,1237,1237,1237,1237,0
20241023,110000,37321804,1237,1239,1239,1237,79
20241023,105900,37224003,1239,1239,1239,1239,361
20241023,105800,36776724,1238,1238,1238,1238,0
20241023,105700,36776724,1238,1238,1238,1238,1
20241023,105600,36775486,1238,1240,1240,1238,262
20241023,105500,36450864,1240,1240,1240,1240,0
20241023,105400,36450864,1240,1240,1240,1240,130
20241023,105300,36289664,1241,1241,1241,1241,0
20241023,105200,36289664,1241,1241,1241,1241,1
20241023,105100,36288423,1240,1240,1240,1240,0
20241023,105000,36288423,1240,1240,1240,1240,0
20241023,104900,36288423,1240,1240,1240,1240,0
20241023,104800,36288423,1240,1240,1240,1240,76
20241023,104700,36194183,1241,1241,1241,1241,10
20241023,104600,36181773,1241,1241,1241,1241,0
20241023,104500,36181773,1241,1241,1241,1241,0
20241023,104400,36181773,1241,1241,1241,1241,961
20241023,104300,34989172,1240,1240,1240,1240,0
20241023,104200,34989172,1240,1240,1240,1240,0
20241023,104100,34989172,1240,1240,1240,1240,0
20241023,104000,34989172,1240,1240,1240,1240,0
20241023,103900,34989172,1240,1240,1240,1240,0
20241023,103800,34989172,1240,1245,1245,1240,5532
20241023,103700,28127226,1246,1247,1247,1246,2
20241023,103600,28124733,1248,1247,1250,1247,5
20241023,103500,28118491,1244,1244,1244,1244,0
20241023,103400,28118491,1244,1244,1244,1244,0
20241023,103300,28118491,1244,1244,1244,1244,0
20241023,103200,28118491,1244,1244,1244,1244,0
20241023,103100,28118491,1244,1244,1244,1244,0
20241023,103000,28118491,1244,1244,1244,1244,0
20241023,102900,28118491,1244,1244,1244,1244,0
20241023,102800,28118491,1244,1244,1244,1244,0
20241023,102700,28118491,1244,1245,1245,1244,27
20241023,102600,28084902,1251,1251,1251,1251,0
20241023,102500,28084902,1251,1251,1251,1251,0
20241023,102400,28084902,1251,1251,1251,1251,0
20241023,102300,28084902,1251,1251,1251,1251,10
20241023,102200,28072392,1246,1246,1246,1246,0
20241023,102100,28072392,1246,1246,1246,1246,0
20241023,102000,28072392,1246,1246,1246,1246,0
20241023,101900,28072392,1246,1246,1246,1246,0
20241023,101800,28072392,1246,1246,1246,1246,0
20241023,101700,28072392,1246,1246,1246,1246,1
20241023,101600,28071146,1253,1253,1253,1253,0
20241023,101500,28071146,1253,1253,1253,1253,0
20241023,101400,28071146,1253,1253,1253,1253,0
20241023,101300,28071146,1253,1253,1253,1253,0
20241023,101200,28071146,1253,1253,1253,1253,0
20241023,101100,28071146,1253,1253,1253,1253,0
20241023,101000,28071146,1253,1253,1253,1253,0
20241023,100900,28071146,1253,1253,1253,1253,70
20241023,100800,27983436,1253,1253,1253,1253,20
20241023,100700,27958376,1243,1243,1243,1243,0
20241023,100600,27958376,1243,1254,1254,1243,353
20241023,100500,27519087,1254,1254,1254,1254,1
20241023,100400,27517833,1254,1254,1254,1254,0
20241023,100300,27517833,1254,1254,1254,1254,0
20241023,100200,27517833,1254,1254,1254,1254,0
20241023,100100,27517833,1254,1254,1254,1254,0
20241023,100000,27517833,1254,1254,1254,1254,0
20241023,095900,27517833,1254,1254,1254,1254,4
20241023,095800,27512817,1254,1254,1254,1254,0
20241023,095700,27512817,1254,1254,1254,1254,0
20241023,095600,27512817,1254,1254,1254,1254,0
20241023,095500,27512817,1254,1254,1254,1254,0
20241023,095400,27512817,1254,1254,1254,1254,0
20241023,095300,27512817,1254,1254,1254,1254,0
20241023,095200,27512817,1254,1254,1254,1254,0
20241023,095100,27512817,1254,1254,1254,1254,27
20241023,095000,27478959,1256,1256,1256,1256,1
20241023,094900,27477703,1249,1249,1249,1249,0
20241023,094800,27477703,1249,1249,1249,1249,0
20241023,094700,27477703,1249,1249,1249,1249,0
20241023,094600,27477703,1249,1249,1249,1249,0
20241023,094500,27477703,1249,1249,1249,1249,1007
20241023,094400,26219960,1257,1257,1257,1257,0
20241023,094300,26219960,1257,1257,1257,1257,0
20241023,094200,26219960,1257,1257,1257,1257,0
20241023,094100,26219960,1257,1256,1257,1256,3487
20241023,094000,21840281,1256,1256,1256,1256,0
20241023,093900,21840281,1256,1256,1256,1256,0
20241023,093800,21840281,1256,1256,1256,1256,1
20241023,093700,21839025,1247,1245,1247,1245,2446
20241023,093600,18792594,1245,1245,1245,1245,101
20241023,093500,18666849,1245,1245,1245,1245,101
20241023,093400,18541104,1246,1246,1246,1246,0
20241023,093300,18541104,1246,1246,1246,1246,0
20241023,093200,18541104,1246,1246,1246,1246,0
20241023,093100,18541104,1246,1246,1246,1246,0
20241023,093000,18541104,1246,1246,1246,1246,23
20241023,092900,18512446,1246,1246,1246,1246,0
20241023,092800,18512446,1246,1246,1246,1246,26
20241023,092700,18480050,1246,1246,1246,1246,0
20241023,092600,18480050,1246,1246,1246,1246,0
20241023,092500,18480050,1246,1246,1246,1246,0
20241023,092400,18480050,1246,1240,1246,1240,1532
20241023,092300,16580364,1240,1240,1240,1240,0
20241023,092200,16580364,1240,1240,1240,1240,1287
20241023,092100,14984484,1240,1240,1240,1240,0
20241023,092000,14984484,1240,1246,1246,1240,1161
20241023,091900,13542372,1247,1247,1247,1247,31
20241023,091800,13503715,1247,1247,1247,1247,561
20241023,091700,12804148,1247,1251,1251,1247,1462
20241023,091600,10980671,1251,1251,1251,1251,275
20241023,091500,10636646,1252,1252,1252,1252,0
20241023,091400,10636646,1252,1253,1253,1252,78
20241023,091300,10538962,1253,1253,1253,1253,22
20241023,091200,10511396,1258,1258,1258,1258,0
20241023,091100,10511396,1258,1258,1258,1258,148
20241023,091000,10325212,1258,1258,1258,1258,0
20241023,090900,10325212,1258,1258,1258,1258,1
20241023,090800,10323954,1260,1260,1260,1260,0
20241023,090700,10323954,1260,1260,1260,1260,29
20241023,090600,10287414,1262,1262,1262,1262,0
20241023,090500,10287414,1262,1262,1262,1262,1
20241023,090400,10286152,1250,1251,1251,1250,5151
20241023,090300,3847325,1260,1250,1260,1250,2
20241023,090200,3844815,1262,1262,1262,1262,0
20241023,090100,3844815,1262,1262,1262,1262,103
20241023,090000,3714829,1267,1269,1269,1262,2912