KissMeData/032280/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190500,55619295,1813,1813,1813,1813,348
20231024,190400,55619295,1813,1813,1813,1813,0
20231024,190300,55619295,1813,1813,1813,1813,0
20231024,190200,55619295,1813,1813,1813,1813,0
20231024,190100,55619295,1813,1813,1813,1813,0
20231024,190000,55619295,1813,1813,1813,1813,0
20231024,185900,55619295,1813,1813,1813,1813,0
20231024,185800,55619295,1813,1813,1813,1813,0
20231024,185700,55619295,1813,1813,1813,1813,0
20231024,185600,55619295,1813,1813,1813,1813,0
20231024,185500,55619295,1813,1813,1813,1813,0
20231024,185400,55619295,1813,1813,1813,1813,0
20231024,185300,55619295,1813,1813,1813,1813,0
20231024,185200,55619295,1813,1813,1813,1813,0
20231024,185100,55619295,1813,1813,1813,1813,0
20231024,185000,55619295,1813,1813,1813,1813,0
20231024,184900,55619295,1813,1813,1813,1813,0
20231024,184800,55619295,1813,1813,1813,1813,0
20231024,184700,55619295,1813,1813,1813,1813,0
20231024,184600,55619295,1813,1813,1813,1813,0
20231024,184500,55619295,1813,1813,1813,1813,0
20231024,184400,55619295,1813,1813,1813,1813,0
20231024,184300,55619295,1813,1813,1813,1813,0
20231024,184200,55619295,1813,1813,1813,1813,0
20231024,184100,55619295,1813,1813,1813,1813,0
20231024,184000,55619295,1813,1813,1813,1813,0
20231024,183900,55619295,1813,1813,1813,1813,0
20231024,183800,55619295,1813,1813,1813,1813,0
20231024,183700,55619295,1813,1813,1813,1813,0
20231024,183600,55619295,1813,1813,1813,1813,0
20231024,183500,55619295,1813,1813,1813,1813,348
20231024,183400,55619295,1813,1813,1813,1813,0
20231024,183300,55619295,1813,1813,1813,1813,0
20231024,183200,55619295,1813,1813,1813,1813,0
20231024,183100,55619295,1813,1813,1813,1813,0
20231024,183000,55619295,1813,1813,1813,1813,0
20231024,182900,55619295,1813,1813,1813,1813,0
20231024,182800,55619295,1813,1813,1813,1813,0
20231024,182700,55619295,1813,1813,1813,1813,0
20231024,182600,55619295,1813,1813,1813,1813,0
20231024,182500,55619295,1813,1813,1813,1813,0
20231024,182400,55619295,1813,1813,1813,1813,0
20231024,182300,55619295,1813,1813,1813,1813,0
20231024,182200,55619295,1813,1813,1813,1813,0
20231024,182100,55619295,1813,1813,1813,1813,0
20231024,182000,55619295,1813,1813,1813,1813,0
20231024,181900,55619295,1813,1813,1813,1813,0
20231024,181800,55619295,1813,1813,1813,1813,0
20231024,181700,55619295,1813,1813,1813,1813,0
20231024,181600,55619295,1813,1813,1813,1813,0
20231024,181500,55619295,1813,1813,1813,1813,0
20231024,181400,55619295,1813,1813,1813,1813,0
20231024,181300,55619295,1813,1813,1813,1813,0
20231024,181200,55619295,1813,1813,1813,1813,0
20231024,181100,55619295,1813,1813,1813,1813,0
20231024,181000,55619295,1813,1813,1813,1813,0
20231024,180900,55619295,1813,1813,1813,1813,0
20231024,180800,55619295,1813,1813,1813,1813,0
20231024,180700,55619295,1813,1813,1813,1813,0
20231024,180600,55619295,1813,1813,1813,1813,0
20231024,180500,55619295,1813,1813,1813,1813,348
20231024,180400,55619295,1813,1813,1813,1813,0
20231024,180300,55619295,1813,1813,1813,1813,0
20231024,180200,55619295,1813,1813,1813,1813,0
20231024,180100,55619295,1813,1813,1813,1813,0
20231024,180000,55619295,1813,1813,1813,1813,0
20231024,175900,55619295,1813,1813,1813,1813,0
20231024,175800,55619295,1813,1813,1813,1813,0
20231024,175700,55619295,1813,1813,1813,1813,0
20231024,175600,55619295,1813,1813,1813,1813,0
20231024,175500,55619295,1813,1813,1813,1813,0
20231024,175400,55619295,1813,1813,1813,1813,0
20231024,175300,55619295,1813,1813,1813,1813,0
20231024,175200,55619295,1813,1813,1813,1813,0
20231024,175100,55619295,1813,1813,1813,1813,0
20231024,175000,55619295,1813,1813,1813,1813,0
20231024,174900,55619295,1813,1813,1813,1813,0
20231024,174800,55619295,1813,1813,1813,1813,0
20231024,174700,55619295,1813,1813,1813,1813,0
20231024,174600,55619295,1813,1813,1813,1813,0
20231024,174500,55619295,1813,1813,1813,1813,0
20231024,174400,55619295,1813,1813,1813,1813,0
20231024,174300,55619295,1813,1813,1813,1813,0
20231024,174200,55619295,1813,1813,1813,1813,0
20231024,174100,55619295,1813,1813,1813,1813,0
20231024,174000,55619295,1813,1813,1813,1813,0
20231024,173900,55619295,1813,1813,1813,1813,0
20231024,173800,55619295,1813,1813,1813,1813,0
20231024,173700,55619295,1813,1813,1813,1813,0
20231024,173600,55619295,1813,1813,1813,1813,0
20231024,173500,55619295,1813,1813,1813,1813,348
20231024,173400,55619295,1813,1813,1813,1813,0
20231024,173300,55619295,1813,1813,1813,1813,0
20231024,173200,55619295,1813,1813,1813,1813,0
20231024,173100,55619295,1813,1813,1813,1813,0
20231024,173000,55619295,1813,1813,1813,1813,0
20231024,172900,55619295,1813,1813,1813,1813,0
20231024,172800,55619295,1813,1813,1813,1813,0
20231024,172700,55619295,1813,1813,1813,1813,0
20231024,172600,55619295,1813,1813,1813,1813,0
20231024,172500,55619295,1813,1813,1813,1813,0
20231024,172400,55619295,1813,1813,1813,1813,0
20231024,172300,55619295,1813,1813,1813,1813,0
20231024,172200,55619295,1813,1813,1813,1813,0
20231024,172100,55619295,1813,1813,1813,1813,0
20231024,172000,55619295,1813,1813,1813,1813,0
20231024,171900,55619295,1813,1813,1813,1813,0
20231024,171800,55619295,1813,1813,1813,1813,0
20231024,171700,55619295,1813,1813,1813,1813,0
20231024,171600,55619295,1813,1813,1813,1813,0
20231024,171500,55619295,1813,1813,1813,1813,0
20231024,171400,55619295,1813,1813,1813,1813,0
20231024,171300,55619295,1813,1813,1813,1813,0
20231024,171200,55619295,1813,1813,1813,1813,0
20231024,171100,55619295,1813,1813,1813,1813,0
20231024,171000,55619295,1813,1813,1813,1813,0
20231024,170900,55619295,1813,1813,1813,1813,0
20231024,170800,55619295,1813,1813,1813,1813,0
20231024,170700,55619295,1813,1813,1813,1813,0
20231024,170600,55619295,1813,1813,1813,1813,0
20231024,170500,55619295,1813,1813,1813,1813,348
20231024,170400,55619295,1813,1813,1813,1813,0
20231024,170300,55619295,1813,1813,1813,1813,0
20231024,170200,55619295,1813,1813,1813,1813,0
20231024,170100,55619295,1813,1813,1813,1813,0
20231024,170000,55619295,1813,1813,1813,1813,0
20231024,165900,55619295,1813,1813,1813,1813,0
20231024,165800,55619295,1813,1813,1813,1813,0
20231024,165700,55619295,1813,1813,1813,1813,0
20231024,165600,55619295,1813,1813,1813,1813,0
20231024,165500,55619295,1813,1813,1813,1813,0
20231024,165400,55619295,1813,1813,1813,1813,0
20231024,165300,55619295,1813,1813,1813,1813,0
20231024,165200,55619295,1813,1813,1813,1813,0
20231024,165100,55619295,1813,1813,1813,1813,0
20231024,165000,55619295,1813,1813,1813,1813,0
20231024,164900,55619295,1813,1813,1813,1813,0
20231024,164800,55619295,1813,1813,1813,1813,0
20231024,164700,55619295,1813,1813,1813,1813,0
20231024,164600,55619295,1813,1813,1813,1813,0
20231024,164500,55619295,1813,1813,1813,1813,0
20231024,164400,55619295,1813,1813,1813,1813,0
20231024,164300,55619295,1813,1813,1813,1813,0
20231024,164200,55619295,1813,1813,1813,1813,0
20231024,164100,55619295,1813,1813,1813,1813,0
20231024,164000,55619295,1813,1813,1813,1813,0
20231024,163900,55619295,1813,1813,1813,1813,0
20231024,163800,55619295,1813,1813,1813,1813,0
20231024,163700,55619295,1813,1813,1813,1813,0
20231024,163600,55619295,1813,1813,1813,1813,0
20231024,163500,55619295,1813,1813,1813,1813,348
20231024,163400,55619295,1813,1813,1813,1813,0
20231024,163300,55619295,1813,1813,1813,1813,0
20231024,163200,55619295,1813,1813,1813,1813,0
20231024,163100,55619295,1813,1813,1813,1813,0
20231024,163000,55619295,1813,1813,1813,1813,0
20231024,162900,55619295,1813,1813,1813,1813,0
20231024,162800,55619295,1813,1813,1813,1813,0
20231024,162700,55619295,1813,1813,1813,1813,0
20231024,162600,55619295,1813,1813,1813,1813,0
20231024,162500,55619295,1813,1813,1813,1813,0
20231024,162400,55619295,1813,1813,1813,1813,0
20231024,162300,55619295,1813,1813,1813,1813,0
20231024,162200,55619295,1813,1813,1813,1813,0
20231024,162100,55619295,1813,1813,1813,1813,0
20231024,162000,55619295,1813,1813,1813,1813,0
20231024,161900,55619295,1813,1813,1813,1813,0
20231024,161800,55619295,1813,1813,1813,1813,0
20231024,161700,55619295,1813,1813,1813,1813,0
20231024,161600,55619295,1813,1813,1813,1813,0
20231024,161500,55619295,1813,1813,1813,1813,0
20231024,161400,55619295,1813,1813,1813,1813,0
20231024,161300,55619295,1813,1813,1813,1813,0
20231024,161200,55619295,1813,1813,1813,1813,0
20231024,161100,55619295,1813,1813,1813,1813,0
20231024,161000,55619295,1813,1813,1813,1813,0
20231024,160900,55619295,1813,1813,1813,1813,0
20231024,160800,55619295,1813,1813,1813,1813,0
20231024,160700,55619295,1813,1813,1813,1813,0
20231024,160600,55619295,1813,1813,1813,1813,0
20231024,160500,55619295,1813,1813,1813,1813,348
20231024,160400,55619295,1813,1813,1813,1813,0
20231024,160300,55619295,1813,1813,1813,1813,0
20231024,160200,55619295,1813,1813,1813,1813,0
20231024,160100,55619295,1813,1813,1813,1813,0
20231024,160000,55619295,1813,1813,1813,1813,0
20231024,155900,55619295,1813,1813,1813,1813,0
20231024,155800,55619295,1813,1813,1813,1813,0
20231024,155700,55619295,1813,1813,1813,1813,0
20231024,155600,55619295,1813,1813,1813,1813,0
20231024,155500,55619295,1813,1813,1813,1813,0
20231024,155400,55619295,1813,1813,1813,1813,0
20231024,155300,55619295,1813,1813,1813,1813,0
20231024,155200,55619295,1813,1813,1813,1813,0
20231024,155100,55619295,1813,1813,1813,1813,0
20231024,155000,55619295,1813,1813,1813,1813,0
20231024,154900,55619295,1813,1813,1813,1813,0
20231024,154800,55619295,1813,1813,1813,1813,0
20231024,154700,55619295,1813,1813,1813,1813,0
20231024,154600,55619295,1813,1813,1813,1813,0
20231024,154500,55619295,1813,1813,1813,1813,0
20231024,154400,55619295,1813,1813,1813,1813,0
20231024,154300,55619295,1813,1813,1813,1813,0
20231024,154200,55619295,1813,1813,1813,1813,0
20231024,154100,55619295,1813,1813,1813,1813,0
20231024,154000,55619295,1813,1813,1813,1813,0
20231024,153900,55619295,1813,1813,1813,1813,0
20231024,153800,55619295,1813,1813,1813,1813,0
20231024,153700,55619295,1813,1813,1813,1813,0
20231024,153600,55619295,1813,1813,1813,1813,0
20231024,153500,55619295,1813,1813,1813,1813,348
20231024,153400,55619295,1813,1813,1813,1813,0
20231024,153300,55619295,1813,1813,1813,1813,0
20231024,153200,55619295,1813,1813,1813,1813,0
20231024,153100,55619295,1813,1813,1813,1813,0
20231024,153000,55619295,1813,1813,1813,1813,348
20231024,152900,54988371,1811,1811,1811,1811,0
20231024,152800,54988371,1811,1811,1811,1811,0
20231024,152700,54988371,1811,1811,1811,1811,0
20231024,152600,54988371,1811,1811,1811,1811,0
20231024,152500,54988371,1811,1811,1811,1811,0
20231024,152400,54988371,1811,1811,1811,1811,0
20231024,152300,54988371,1811,1811,1811,1811,0
20231024,152200,54988371,1811,1811,1811,1811,0
20231024,152100,54988371,1811,1811,1811,1811,0
20231024,152000,54988371,1811,1811,1811,1811,0
20231024,151900,54988371,1811,1811,1811,1811,0
20231024,151800,54988371,1811,1811,1811,1811,0
20231024,151700,54988371,1811,1811,1811,1811,0
20231024,151600,54988371,1811,1811,1811,1811,0
20231024,151500,54988371,1811,1805,1811,1805,88
20231024,151400,54829063,1805,1805,1805,1805,1300
20231024,151300,52482563,1805,1805,1805,1805,280
20231024,151200,51977163,1810,1810,1810,1810,0
20231024,151100,51977163,1810,1810,1810,1810,55
20231024,151000,51877613,1803,1803,1803,1803,0
20231024,150900,51877613,1803,1803,1803,1803,10
20231024,150800,51859583,1802,1802,1802,1802,1
20231024,150700,51857781,1810,1810,1810,1810,0
20231024,150600,51857781,1810,1810,1810,1810,0
20231024,150500,51857781,1810,1810,1810,1810,0
20231024,150400,51857781,1810,1810,1810,1810,0
20231024,150300,51857781,1810,1810,1810,1810,0
20231024,150200,51857781,1810,1805,1810,1805,55
20231024,150100,51758494,1805,1805,1805,1805,0
20231024,150000,51758494,1805,1805,1805,1805,0
20231024,145900,51758494,1805,1805,1805,1805,600
20231024,145800,50675494,1805,1805,1805,1805,3
20231024,145700,50670079,1802,1802,1802,1802,2947
20231024,145600,45359585,1802,1802,1802,1802,3
20231024,145500,45354179,1800,1800,1800,1800,0
20231024,145400,45354179,1800,1800,1800,1800,209
20231024,145300,44977979,1800,1800,1800,1800,0
20231024,145200,44977979,1800,1800,1800,1800,26
20231024,145100,44931179,1802,1802,1802,1802,0
20231024,145000,44931179,1802,1802,1802,1802,0
20231024,144900,44931179,1802,1802,1802,1802,0
20231024,144800,44931179,1802,1798,1802,1798,12
20231024,144700,44909595,1798,1798,1798,1798,300
20231024,144600,44370195,1805,1805,1805,1805,0
20231024,144500,44370195,1805,1805,1805,1805,0
20231024,144400,44370195,1805,1805,1805,1805,0
20231024,144300,44370195,1805,1805,1805,1805,0
20231024,144200,44370195,1805,1805,1805,1805,0
20231024,144100,44370195,1805,1805,1805,1805,0
20231024,144000,44370195,1805,1805,1805,1805,0
20231024,143900,44370195,1805,1805,1805,1805,0
20231024,143800,44370195,1805,1805,1805,1805,53
20231024,143700,44274530,1804,1804,1804,1804,134
20231024,143600,44032794,1804,1802,1804,1802,456
20231024,143500,43210470,1802,1802,1802,1802,50
20231024,143400,43120370,1795,1795,1795,1795,1
20231024,143300,43118575,1804,1804,1804,1804,0
20231024,143200,43118575,1804,1804,1804,1804,0
20231024,143100,43118575,1804,1804,1804,1804,0
20231024,143000,43118575,1804,1804,1804,1804,0
20231024,142900,43118575,1804,1802,1804,1802,15
20231024,142800,43091535,1801,1801,1801,1801,46
20231024,142700,43008689,1794,1794,1794,1794,20
20231024,142600,42972809,1794,1794,1794,1794,252
20231024,142500,42520721,1794,1794,1794,1794,29
20231024,142400,42468695,1794,1794,1794,1794,10
20231024,142300,42450755,1804,1803,1804,1803,90
20231024,142200,42288405,1804,1804,1804,1804,0
20231024,142100,42288405,1804,1804,1804,1804,0
20231024,142000,42288405,1804,1804,1804,1804,0
20231024,141900,42288405,1804,1804,1804,1804,0
20231024,141800,42288405,1804,1804,1804,1804,0
20231024,141700,42288405,1804,1804,1804,1804,0
20231024,141600,42288405,1804,1804,1804,1804,0
20231024,141500,42288405,1804,1800,1804,1800,627
20231024,141400,41158837,1801,1801,1801,1801,150
20231024,141300,40888687,1802,1802,1802,1802,130
20231024,141200,40654427,1802,1802,1802,1802,180
20231024,141100,40330067,1803,1803,1803,1803,0
20231024,141000,40330067,1803,1803,1803,1803,0
20231024,140900,40330067,1803,1803,1803,1803,12
20231024,140800,40308431,1804,1804,1804,1804,0
20231024,140700,40308431,1804,1804,1804,1804,0
20231024,140600,40308431,1804,1804,1804,1804,0
20231024,140500,40308431,1804,1804,1804,1804,300
20231024,140400,39767231,1805,1788,1805,1788,172
20231024,140300,39459113,1788,1788,1788,1788,0
20231024,140200,39459113,1788,1788,1788,1788,0
20231024,140100,39459113,1788,1787,1788,1787,4800
20231024,140000,30877191,1787,1787,1787,1787,0
20231024,135900,30877191,1787,1787,1787,1787,0
20231024,135800,30877191,1787,1787,1787,1787,46
20231024,135700,30794989,1787,1787,1787,1787,0
20231024,135600,30794989,1787,1787,1787,1787,0
20231024,135500,30794989,1787,1787,1787,1787,0
20231024,135400,30794989,1787,1787,1787,1787,0
20231024,135300,30794989,1787,1787,1787,1787,0
20231024,135200,30794989,1787,1787,1787,1787,134
20231024,135100,30555531,1787,1787,1787,1787,1
20231024,135000,30553744,1787,1787,1787,1787,0
20231024,134900,30553744,1787,1787,1787,1787,0
20231024,134800,30553744,1787,1787,1787,1787,0
20231024,134700,30553744,1787,1787,1787,1787,0
20231024,134600,30553744,1787,1787,1787,1787,99
20231024,134500,30376831,1787,1787,1787,1787,0
20231024,134400,30376831,1787,1787,1787,1787,0
20231024,134300,30376831,1787,1787,1787,1787,0
20231024,134200,30376831,1787,1780,1787,1780,11
20231024,134100,30357244,1780,1780,1780,1780,5
20231024,134000,30348344,1787,1787,1787,1787,0
20231024,133900,30348344,1787,1787,1787,1787,0
20231024,133800,30348344,1787,1787,1787,1787,0
20231024,133700,30348344,1787,1787,1787,1787,0
20231024,133600,30348344,1787,1787,1787,1787,0
20231024,133500,30348344,1787,1787,1787,1787,0
20231024,133400,30348344,1787,1787,1787,1787,0
20231024,133300,30348344,1787,1787,1787,1787,0
20231024,133200,30348344,1787,1787,1787,1787,0
20231024,133100,30348344,1787,1787,1787,1787,260
20231024,133000,29883724,1787,1787,1787,1787,0
20231024,132900,29883724,1787,1787,1787,1787,46
20231024,132800,29801522,1787,1787,1787,1787,0
20231024,132700,29801522,1787,1787,1787,1787,172
20231024,132600,29494158,1787,1787,1787,1787,0
20231024,132500,29494158,1787,1787,1787,1787,0
20231024,132400,29494158,1787,1787,1787,1787,0
20231024,132300,29494158,1787,1787,1787,1787,0
20231024,132200,29494158,1787,1787,1787,1787,0
20231024,132100,29494158,1787,1787,1787,1787,0
20231024,132000,29494158,1787,1787,1787,1787,0
20231024,131900,29494158,1787,1787,1787,1787,0
20231024,131800,29494158,1787,1778,1787,1774,161
20231024,131700,29207987,1787,1787,1787,1787,0
20231024,131600,29207987,1787,1787,1787,1787,3
20231024,131500,29202626,1778,1778,1778,1778,5
20231024,131400,29193736,1787,1787,1787,1787,0
20231024,131300,29193736,1787,1787,1787,1787,0
20231024,131200,29193736,1787,1787,1787,1787,0
20231024,131100,29193736,1787,1787,1787,1787,0
20231024,131000,29193736,1787,1787,1787,1787,0
20231024,130900,29193736,1787,1787,1787,1787,0
20231024,130800,29193736,1787,1787,1787,1787,0
20231024,130700,29193736,1787,1787,1787,1787,0
20231024,130600,29193736,1787,1787,1787,1787,399
20231024,130500,28480723,1787,1787,1787,1787,0
20231024,130400,28480723,1787,1787,1787,1787,0
20231024,130300,28480723,1787,1787,1787,1787,0
20231024,130200,28480723,1787,1787,1787,1787,0
20231024,130100,28480723,1787,1787,1787,1787,0
20231024,130000,28480723,1787,1787,1787,1787,0
20231024,125900,28480723,1787,1787,1787,1787,0
20231024,125800,28480723,1787,1781,1787,1781,562
20231024,125700,27477987,1781,1781,1781,1781,9
20231024,125600,27461958,1781,1781,1781,1781,0
20231024,125500,27461958,1781,1781,1781,1781,10
20231024,125400,27444148,1781,1781,1781,1781,10
20231024,125300,27426338,1781,1781,1781,1781,0
20231024,125200,27426338,1781,1781,1781,1781,71
20231024,125100,27299887,1781,1781,1781,1781,0
20231024,125000,27299887,1781,1780,1781,1780,34
20231024,124900,27239362,1778,1778,1778,1778,5
20231024,124800,27230472,1780,1780,1780,1780,0
20231024,124700,27230472,1780,1780,1780,1780,0
20231024,124600,27230472,1780,1780,1780,1780,1
20231024,124500,27228692,1778,1778,1778,1778,10
20231024,124400,27210912,1778,1778,1778,1778,10
20231024,124300,27193132,1780,1780,1780,1780,0
20231024,124200,27193132,1780,1780,1780,1780,0
20231024,124100,27193132,1780,1780,1780,1780,0
20231024,124000,27193132,1780,1780,1780,1780,0
20231024,123900,27193132,1780,1780,1780,1780,0
20231024,123800,27193132,1780,1780,1780,1780,281
20231024,123700,26692952,1782,1782,1782,1782,0
20231024,123600,26692952,1782,1782,1782,1782,0
20231024,123500,26692952,1782,1782,1782,1782,0
20231024,123400,26692952,1782,1782,1782,1782,0
20231024,123300,26692952,1782,1782,1782,1782,0
20231024,123200,26692952,1782,1782,1782,1782,0
20231024,123100,26692952,1782,1782,1782,1782,0
20231024,123000,26692952,1782,1782,1782,1782,0
20231024,122900,26692952,1782,1782,1782,1782,0
20231024,122800,26692952,1782,1782,1782,1782,0
20231024,122700,26692952,1782,1782,1782,1782,0
20231024,122600,26692952,1782,1782,1782,1782,0
20231024,122500,26692952,1782,1782,1782,1782,1
20231024,122400,26691170,1774,1774,1774,1774,10
20231024,122300,26673430,1774,1774,1774,1774,5
20231024,122200,26664560,1782,1782,1782,1782,0
20231024,122100,26664560,1782,1782,1782,1782,0
20231024,122000,26664560,1782,1782,1782,1782,0
20231024,121900,26664560,1782,1782,1782,1782,0
20231024,121800,26664560,1782,1782,1782,1782,0
20231024,121700,26664560,1782,1782,1782,1782,0
20231024,121600,26664560,1782,1782,1782,1782,0
20231024,121500,26664560,1782,1782,1782,1782,0
20231024,121400,26664560,1782,1782,1782,1782,0
20231024,121300,26664560,1782,1782,1782,1782,0
20231024,121200,26664560,1782,1782,1782,1782,0
20231024,121100,26664560,1782,1782,1782,1782,0
20231024,121000,26664560,1782,1782,1782,1782,0
20231024,120900,26664560,1782,1782,1782,1782,0
20231024,120800,26664560,1782,1782,1782,1782,0
20231024,120700,26664560,1782,1782,1782,1782,0
20231024,120600,26664560,1782,1782,1782,1782,0
20231024,120500,26664560,1782,1782,1782,1782,0
20231024,120400,26664560,1782,1782,1782,1782,0
20231024,120300,26664560,1782,1782,1782,1782,0
20231024,120200,26664560,1782,1782,1782,1782,0
20231024,120100,26664560,1782,1782,1782,1782,0
20231024,120000,26664560,1782,1782,1782,1782,0
20231024,115900,26664560,1782,1782,1782,1782,0
20231024,115800,26664560,1782,1782,1782,1782,2
20231024,115700,26660996,1773,1782,1782,1773,33
20231024,115600,26602235,1782,1782,1782,1782,0
20231024,115500,26602235,1782,1782,1782,1782,0
20231024,115400,26602235,1782,1782,1782,1782,0
20231024,115300,26602235,1782,1782,1782,1782,0
20231024,115200,26602235,1782,1782,1782,1782,0
20231024,115100,26602235,1782,1782,1782,1782,0
20231024,115000,26602235,1782,1782,1782,1782,0
20231024,114900,26602235,1782,1782,1782,1782,0
20231024,114800,26602235,1782,1772,1782,1772,17
20231024,114700,26572101,1782,1782,1782,1782,0
20231024,114600,26572101,1782,1782,1782,1782,0
20231024,114500,26572101,1782,1773,1782,1773,11
20231024,114400,26552589,1773,1773,1773,1773,0
20231024,114300,26552589,1773,1773,1773,1773,0
20231024,114200,26552589,1773,1773,1773,1773,288
20231024,114100,26041965,1782,1782,1782,1782,0
20231024,114000,26041965,1782,1782,1782,1782,0
20231024,113900,26041965,1782,1782,1782,1782,0
20231024,113800,26041965,1782,1782,1782,1782,0
20231024,113700,26041965,1782,1782,1782,1782,0
20231024,113600,26041965,1782,1782,1782,1782,0
20231024,113500,26041965,1782,1782,1782,1782,0
20231024,113400,26041965,1782,1782,1782,1782,0
20231024,113300,26041965,1782,1772,1782,1772,11
20231024,113200,26022463,1772,1772,1772,1772,100
20231024,113100,25845263,1772,1772,1772,1772,5
20231024,113000,25836403,1782,1782,1782,1782,0
20231024,112900,25836403,1782,1782,1782,1782,4
20231024,112800,25829275,1782,1782,1782,1782,0
20231024,112700,25829275,1782,1782,1782,1782,0
20231024,112600,25829275,1782,1782,1782,1782,0
20231024,112500,25829275,1782,1772,1782,1772,102
20231024,112400,25648511,1772,1773,1773,1772,100
20231024,112300,25471275,1782,1782,1782,1782,0
20231024,112200,25471275,1782,1782,1782,1782,0
20231024,112100,25471275,1782,1782,1782,1782,0
20231024,112000,25471275,1782,1782,1782,1782,0
20231024,111900,25471275,1782,1782,1782,1782,0
20231024,111800,25471275,1782,1782,1782,1782,0
20231024,111700,25471275,1782,1782,1782,1782,0
20231024,111600,25471275,1782,1782,1782,1782,0
20231024,111500,25471275,1782,1782,1782,1782,0
20231024,111400,25471275,1782,1774,1782,1774,50
20231024,111300,25382519,1774,1774,1774,1774,0
20231024,111200,25382519,1774,1774,1774,1774,0
20231024,111100,25382519,1774,1774,1774,1774,0
20231024,111000,25382519,1774,1774,1774,1774,0
20231024,110900,25382519,1774,1774,1774,1774,0
20231024,110800,25382519,1774,1774,1774,1774,0
20231024,110700,25382519,1774,1774,1774,1774,0
20231024,110600,25382519,1774,1774,1774,1774,0
20231024,110500,25382519,1774,1772,1774,1772,1075
20231024,110400,23475932,1773,1773,1773,1773,0
20231024,110300,23475932,1773,1773,1773,1773,100
20231024,110200,23298632,1773,1774,1774,1773,21
20231024,110100,23261379,1774,1774,1774,1774,0
20231024,110000,23261379,1774,1774,1774,1774,0
20231024,105900,23261379,1774,1774,1774,1774,0
20231024,105800,23261379,1774,1774,1774,1774,0
20231024,105700,23261379,1774,1774,1774,1774,0
20231024,105600,23261379,1774,1774,1774,1774,0
20231024,105500,23261379,1774,1774,1774,1774,39
20231024,105400,23192193,1774,1774,1774,1774,0
20231024,105300,23192193,1774,1774,1774,1774,0
20231024,105200,23192193,1774,1774,1774,1774,0
20231024,105100,23192193,1774,1774,1774,1774,0
20231024,105000,23192193,1774,1774,1774,1774,0
20231024,104900,23192193,1774,1774,1774,1774,0
20231024,104800,23192193,1774,1774,1774,1774,0
20231024,104700,23192193,1774,1774,1774,1774,0
20231024,104600,23192193,1774,1774,1774,1774,0
20231024,104500,23192193,1774,1774,1774,1774,0
20231024,104400,23192193,1774,1774,1774,1774,0
20231024,104300,23192193,1774,1774,1774,1774,500
20231024,104200,22305193,1774,1774,1774,1774,0
20231024,104100,22305193,1774,1772,1774,1772,200
20231024,104000,21950443,1771,1771,1771,1771,40
20231024,103900,21879603,1771,1771,1772,1771,17
20231024,103800,21849494,1771,1771,1771,1771,0
20231024,103700,21849494,1771,1771,1771,1771,1
20231024,103600,21847723,1771,1771,1771,1771,910
20231024,103500,20236113,1771,1771,1771,1771,135
20231024,103400,19997028,1771,1771,1771,1771,153
20231024,103300,19726065,1772,1772,1772,1772,153
20231024,103200,19454949,1772,1772,1772,1772,0
20231024,103100,19454949,1772,1772,1772,1772,10
20231024,103000,19437229,1772,1772,1772,1772,0
20231024,102900,19437229,1772,1772,1772,1772,100
20231024,102800,19260029,1771,1771,1771,1771,0
20231024,102700,19260029,1771,1771,1771,1771,769
20231024,102600,17898130,1772,1772,1772,1772,0
20231024,102500,17898130,1772,1772,1772,1772,20
20231024,102400,17862690,1771,1771,1771,1771,10
20231024,102300,17844980,1771,1771,1771,1771,0
20231024,102200,17844980,1771,1771,1771,1771,0
20231024,102100,17844980,1771,1773,1773,1771,2519
20231024,102000,13382595,1774,1774,1774,1774,88
20231024,101900,13226483,1782,1782,1782,1782,0
20231024,101800,13226483,1782,1782,1782,1782,0
20231024,101700,13226483,1782,1782,1782,1782,0
20231024,101600,13226483,1782,1782,1782,1782,0
20231024,101500,13226483,1782,1774,1782,1774,111
20231024,101400,13028761,1774,1774,1774,1774,0
20231024,101300,13028761,1774,1774,1774,1774,5
20231024,101200,13019891,1782,1782,1782,1782,0
20231024,101100,13019891,1782,1782,1782,1782,50
20231024,101000,12930791,1783,1783,1783,1783,0
20231024,100900,12930791,1783,1783,1783,1783,0
20231024,100800,12930791,1783,1783,1783,1783,0
20231024,100700,12930791,1783,1783,1783,1783,0
20231024,100600,12930791,1783,1783,1783,1783,0
20231024,100500,12930791,1783,1783,1783,1783,0
20231024,100400,12930791,1783,1783,1783,1783,100
20231024,100300,12752491,1783,1783,1783,1783,740
20231024,100200,11433071,1783,1783,1783,1783,1
20231024,100100,11431288,1773,1773,1773,1773,0
20231024,100000,11431288,1773,1773,1773,1773,10
20231024,095900,11413558,1773,1773,1773,1773,0
20231024,095800,11413558,1773,1773,1773,1773,230
20231024,095700,11005768,1783,1773,1783,1773,12
20231024,095600,10984472,1773,1773,1773,1773,0
20231024,095500,10984472,1773,1773,1773,1773,0
20231024,095400,10984472,1773,1773,1773,1773,10
20231024,095300,10966742,1772,1772,1772,1772,0
20231024,095200,10966742,1772,1772,1772,1772,0
20231024,095100,10966742,1772,1772,1772,1772,10
20231024,095000,10949022,1772,1772,1772,1772,0
20231024,094900,10949022,1772,1772,1772,1772,0
20231024,094800,10949022,1772,1772,1772,1772,10
20231024,094700,10931302,1772,1772,1772,1772,281
20231024,094600,10433370,1783,1783,1783,1783,1
20231024,094500,10431587,1773,1773,1773,1773,40
20231024,094400,10360667,1773,1773,1773,1773,0
20231024,094300,10360667,1773,1774,1776,1773,76
20231024,094200,10225872,1775,1776,1776,1775,1170
20231024,094100,8149022,1776,1777,1784,1776,328
20231024,094000,7566379,1784,1778,1784,1778,257
20231024,093900,7109427,1784,1784,1784,1784,0
20231024,093800,7109427,1784,1784,1784,1784,2
20231024,093700,7105859,1785,1785,1785,1785,4
20231024,093600,7098719,1779,1779,1779,1779,162
20231024,093500,6810521,1785,1779,1785,1779,83
20231024,093400,6662846,1785,1785,1785,1785,0
20231024,093300,6662846,1785,1785,1785,1785,0
20231024,093200,6662846,1785,1785,1785,1785,2
20231024,093100,6659276,1785,1785,1785,1785,0
20231024,093000,6659276,1785,1785,1785,1785,0
20231024,092900,6659276,1785,1785,1785,1785,22
20231024,092800,6620006,1786,1786,1786,1786,0
20231024,092700,6620006,1786,1786,1786,1786,0
20231024,092600,6620006,1786,1786,1786,1786,0
20231024,092500,6620006,1786,1786,1786,1786,0
20231024,092400,6620006,1786,1786,1786,1786,0
20231024,092300,6620006,1786,1786,1786,1786,0
20231024,092200,6620006,1786,1786,1786,1786,0
20231024,092100,6620006,1786,1786,1786,1786,0
20231024,092000,6620006,1786,1786,1786,1786,0
20231024,091900,6620006,1786,1786,1786,1786,0
20231024,091800,6620006,1786,1786,1786,1786,1
20231024,091700,6618220,1787,1786,1787,1786,146
20231024,091600,6357343,1786,1786,1786,1786,76
20231024,091500,6221607,1786,1786,1786,1786,0
20231024,091400,6221607,1786,1786,1786,1786,1
20231024,091300,6219821,1787,1787,1787,1787,19
20231024,091200,6185868,1787,1787,1787,1787,11
20231024,091100,6166211,1787,1787,1787,1787,0
20231024,091000,6166211,1787,1787,1787,1787,1
20231024,090900,6164424,1788,1788,1788,1788,11
20231024,090800,6144756,1788,1788,1788,1788,1
20231024,090700,6142968,1788,1788,1788,1788,0
20231024,090600,6142968,1788,1787,1788,1787,16
20231024,090500,6114371,1787,1787,1787,1787,65
20231024,090400,5998216,1787,1787,1787,1787,0
20231024,090300,5998216,1787,1787,1787,1787,0
20231024,090200,5998216,1787,1776,1787,1776,2110
20231024,090100,2239856,1776,1782,1782,1775,946
20231024,090000,557766,1782,1782,1782,1782,313