KissMeData/044780/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191500,55677481,1866,1866,1866,1866,406
20231024,191400,55677481,1866,1866,1866,1866,0
20231024,191300,55677481,1866,1866,1866,1866,0
20231024,191200,55677481,1866,1866,1866,1866,0
20231024,191100,55677481,1866,1866,1866,1866,0
20231024,191000,55677481,1866,1866,1866,1866,0
20231024,190900,55677481,1866,1866,1866,1866,0
20231024,190800,55677481,1866,1866,1866,1866,0
20231024,190700,55677481,1866,1866,1866,1866,0
20231024,190600,55677481,1866,1866,1866,1866,0
20231024,190500,55677481,1866,1866,1866,1866,0
20231024,190400,55677481,1866,1866,1866,1866,0
20231024,190300,55677481,1866,1866,1866,1866,0
20231024,190200,55677481,1866,1866,1866,1866,0
20231024,190100,55677481,1866,1866,1866,1866,0
20231024,190000,55677481,1866,1866,1866,1866,0
20231024,185900,55677481,1866,1866,1866,1866,0
20231024,185800,55677481,1866,1866,1866,1866,0
20231024,185700,55677481,1866,1866,1866,1866,0
20231024,185600,55677481,1866,1866,1866,1866,0
20231024,185500,55677481,1866,1866,1866,1866,0
20231024,185400,55677481,1866,1866,1866,1866,0
20231024,185300,55677481,1866,1866,1866,1866,0
20231024,185200,55677481,1866,1866,1866,1866,0
20231024,185100,55677481,1866,1866,1866,1866,0
20231024,185000,55677481,1866,1866,1866,1866,0
20231024,184900,55677481,1866,1866,1866,1866,0
20231024,184800,55677481,1866,1866,1866,1866,0
20231024,184700,55677481,1866,1866,1866,1866,0
20231024,184600,55677481,1866,1866,1866,1866,0
20231024,184500,55677481,1866,1866,1866,1866,406
20231024,184400,55677481,1866,1866,1866,1866,0
20231024,184300,55677481,1866,1866,1866,1866,0
20231024,184200,55677481,1866,1866,1866,1866,0
20231024,184100,55677481,1866,1866,1866,1866,0
20231024,184000,55677481,1866,1866,1866,1866,0
20231024,183900,55677481,1866,1866,1866,1866,0
20231024,183800,55677481,1866,1866,1866,1866,0
20231024,183700,55677481,1866,1866,1866,1866,0
20231024,183600,55677481,1866,1866,1866,1866,0
20231024,183500,55677481,1866,1866,1866,1866,0
20231024,183400,55677481,1866,1866,1866,1866,0
20231024,183300,55677481,1866,1866,1866,1866,0
20231024,183200,55677481,1866,1866,1866,1866,0
20231024,183100,55677481,1866,1866,1866,1866,0
20231024,183000,55677481,1866,1866,1866,1866,0
20231024,182900,55677481,1866,1866,1866,1866,0
20231024,182800,55677481,1866,1866,1866,1866,0
20231024,182700,55677481,1866,1866,1866,1866,0
20231024,182600,55677481,1866,1866,1866,1866,0
20231024,182500,55677481,1866,1866,1866,1866,0
20231024,182400,55677481,1866,1866,1866,1866,0
20231024,182300,55677481,1866,1866,1866,1866,0
20231024,182200,55677481,1866,1866,1866,1866,0
20231024,182100,55677481,1866,1866,1866,1866,0
20231024,182000,55677481,1866,1866,1866,1866,0
20231024,181900,55677481,1866,1866,1866,1866,0
20231024,181800,55677481,1866,1866,1866,1866,0
20231024,181700,55677481,1866,1866,1866,1866,0
20231024,181600,55677481,1866,1866,1866,1866,0
20231024,181500,55677481,1866,1866,1866,1866,406
20231024,181400,55677481,1866,1866,1866,1866,0
20231024,181300,55677481,1866,1866,1866,1866,0
20231024,181200,55677481,1866,1866,1866,1866,0
20231024,181100,55677481,1866,1866,1866,1866,0
20231024,181000,55677481,1866,1866,1866,1866,0
20231024,180900,55677481,1866,1866,1866,1866,0
20231024,180800,55677481,1866,1866,1866,1866,0
20231024,180700,55677481,1866,1866,1866,1866,0
20231024,180600,55677481,1866,1866,1866,1866,0
20231024,180500,55677481,1866,1866,1866,1866,0
20231024,180400,55677481,1866,1866,1866,1866,0
20231024,180300,55677481,1866,1866,1866,1866,0
20231024,180200,55677481,1866,1866,1866,1866,0
20231024,180100,55677481,1866,1866,1866,1866,0
20231024,180000,55677481,1866,1866,1866,1866,0
20231024,175900,55677481,1866,1866,1866,1866,0
20231024,175800,55677481,1866,1866,1866,1866,0
20231024,175700,55677481,1866,1866,1866,1866,0
20231024,175600,55677481,1866,1866,1866,1866,0
20231024,175500,55677481,1866,1866,1866,1866,0
20231024,175400,55677481,1866,1866,1866,1866,0
20231024,175300,55677481,1866,1866,1866,1866,0
20231024,175200,55677481,1866,1866,1866,1866,0
20231024,175100,55677481,1866,1866,1866,1866,0
20231024,175000,55677481,1866,1866,1866,1866,0
20231024,174900,55677481,1866,1866,1866,1866,0
20231024,174800,55677481,1866,1866,1866,1866,0
20231024,174700,55677481,1866,1866,1866,1866,0
20231024,174600,55677481,1866,1866,1866,1866,0
20231024,174500,55677481,1866,1866,1866,1866,406
20231024,174400,55677481,1866,1866,1866,1866,0
20231024,174300,55677481,1866,1866,1866,1866,0
20231024,174200,55677481,1866,1866,1866,1866,0
20231024,174100,55677481,1866,1866,1866,1866,0
20231024,174000,55677481,1866,1866,1866,1866,0
20231024,173900,55677481,1866,1866,1866,1866,0
20231024,173800,55677481,1866,1866,1866,1866,0
20231024,173700,55677481,1866,1866,1866,1866,0
20231024,173600,55677481,1866,1866,1866,1866,0
20231024,173500,55677481,1866,1866,1866,1866,0
20231024,173400,55677481,1866,1866,1866,1866,0
20231024,173300,55677481,1866,1866,1866,1866,0
20231024,173200,55677481,1866,1866,1866,1866,0
20231024,173100,55677481,1866,1866,1866,1866,0
20231024,173000,55677481,1866,1866,1866,1866,0
20231024,172900,55677481,1866,1866,1866,1866,0
20231024,172800,55677481,1866,1866,1866,1866,0
20231024,172700,55677481,1866,1866,1866,1866,0
20231024,172600,55677481,1866,1866,1866,1866,0
20231024,172500,55677481,1866,1866,1866,1866,0
20231024,172400,55677481,1866,1866,1866,1866,0
20231024,172300,55677481,1866,1866,1866,1866,0
20231024,172200,55677481,1866,1866,1866,1866,0
20231024,172100,55677481,1866,1866,1866,1866,0
20231024,172000,55677481,1866,1866,1866,1866,0
20231024,171900,55677481,1866,1866,1866,1866,0
20231024,171800,55677481,1866,1866,1866,1866,0
20231024,171700,55677481,1866,1866,1866,1866,0
20231024,171600,55677481,1866,1866,1866,1866,0
20231024,171500,55677481,1866,1866,1866,1866,406
20231024,171400,55677481,1866,1866,1866,1866,0
20231024,171300,55677481,1866,1866,1866,1866,0
20231024,171200,55677481,1866,1866,1866,1866,0
20231024,171100,55677481,1866,1866,1866,1866,0
20231024,171000,55677481,1866,1866,1866,1866,0
20231024,170900,55677481,1866,1866,1866,1866,0
20231024,170800,55677481,1866,1866,1866,1866,0
20231024,170700,55677481,1866,1866,1866,1866,0
20231024,170600,55677481,1866,1866,1866,1866,0
20231024,170500,55677481,1866,1866,1866,1866,0
20231024,170400,55677481,1866,1866,1866,1866,0
20231024,170300,55677481,1866,1866,1866,1866,0
20231024,170200,55677481,1866,1866,1866,1866,0
20231024,170100,55677481,1866,1866,1866,1866,0
20231024,170000,55677481,1866,1866,1866,1866,0
20231024,165900,55677481,1866,1866,1866,1866,0
20231024,165800,55677481,1866,1866,1866,1866,0
20231024,165700,55677481,1866,1866,1866,1866,0
20231024,165600,55677481,1866,1866,1866,1866,0
20231024,165500,55677481,1866,1866,1866,1866,0
20231024,165400,55677481,1866,1866,1866,1866,0
20231024,165300,55677481,1866,1866,1866,1866,0
20231024,165200,55677481,1866,1866,1866,1866,0
20231024,165100,55677481,1866,1866,1866,1866,0
20231024,165000,55677481,1866,1866,1866,1866,0
20231024,164900,55677481,1866,1866,1866,1866,0
20231024,164800,55677481,1866,1866,1866,1866,0
20231024,164700,55677481,1866,1866,1866,1866,0
20231024,164600,55677481,1866,1866,1866,1866,0
20231024,164500,55677481,1866,1866,1866,1866,406
20231024,164400,55677481,1866,1866,1866,1866,0
20231024,164300,55677481,1866,1866,1866,1866,0
20231024,164200,55677481,1866,1866,1866,1866,0
20231024,164100,55677481,1866,1866,1866,1866,0
20231024,164000,55677481,1866,1866,1866,1866,0
20231024,163900,55677481,1866,1866,1866,1866,0
20231024,163800,55677481,1866,1866,1866,1866,0
20231024,163700,55677481,1866,1866,1866,1866,0
20231024,163600,55677481,1866,1866,1866,1866,0
20231024,163500,55677481,1866,1866,1866,1866,0
20231024,163400,55677481,1866,1866,1866,1866,0
20231024,163300,55677481,1866,1866,1866,1866,0
20231024,163200,55677481,1866,1866,1866,1866,0
20231024,163100,55677481,1866,1866,1866,1866,0
20231024,163000,55677481,1866,1866,1866,1866,0
20231024,162900,55677481,1866,1866,1866,1866,0
20231024,162800,55677481,1866,1866,1866,1866,0
20231024,162700,55677481,1866,1866,1866,1866,0
20231024,162600,55677481,1866,1866,1866,1866,0
20231024,162500,55677481,1866,1866,1866,1866,0
20231024,162400,55677481,1866,1866,1866,1866,0
20231024,162300,55677481,1866,1866,1866,1866,0
20231024,162200,55677481,1866,1866,1866,1866,0
20231024,162100,55677481,1866,1866,1866,1866,0
20231024,162000,55677481,1866,1866,1866,1866,0
20231024,161900,55677481,1866,1866,1866,1866,0
20231024,161800,55677481,1866,1866,1866,1866,0
20231024,161700,55677481,1866,1866,1866,1866,0
20231024,161600,55677481,1866,1866,1866,1866,0
20231024,161500,55677481,1866,1866,1866,1866,406
20231024,161400,55677481,1866,1866,1866,1866,0
20231024,161300,55677481,1866,1866,1866,1866,0
20231024,161200,55677481,1866,1866,1866,1866,0
20231024,161100,55677481,1866,1866,1866,1866,0
20231024,161000,55677481,1866,1866,1866,1866,0
20231024,160900,55677481,1866,1866,1866,1866,0
20231024,160800,55677481,1866,1866,1866,1866,0
20231024,160700,55677481,1866,1866,1866,1866,0
20231024,160600,55677481,1866,1866,1866,1866,0
20231024,160500,55677481,1866,1866,1866,1866,0
20231024,160400,55677481,1866,1866,1866,1866,0
20231024,160300,55677481,1866,1866,1866,1866,0
20231024,160200,55677481,1866,1866,1866,1866,0
20231024,160100,55677481,1866,1866,1866,1866,0
20231024,160000,55677481,1866,1866,1866,1866,0
20231024,155900,55677481,1866,1866,1866,1866,0
20231024,155800,55677481,1866,1866,1866,1866,0
20231024,155700,55677481,1866,1866,1866,1866,0
20231024,155600,55677481,1866,1866,1866,1866,0
20231024,155500,55677481,1866,1866,1866,1866,0
20231024,155400,55677481,1866,1866,1866,1866,0
20231024,155300,55677481,1866,1866,1866,1866,0
20231024,155200,55677481,1866,1866,1866,1866,0
20231024,155100,55677481,1866,1866,1866,1866,0
20231024,155000,55677481,1866,1866,1866,1866,0
20231024,154900,55677481,1866,1866,1866,1866,0
20231024,154800,55677481,1866,1866,1866,1866,0
20231024,154700,55677481,1866,1866,1866,1866,0
20231024,154600,55677481,1866,1866,1866,1866,0
20231024,154500,55677481,1866,1866,1866,1866,406
20231024,154400,55677481,1866,1866,1866,1866,0
20231024,154300,55677481,1866,1866,1866,1866,0
20231024,154200,55677481,1866,1866,1866,1866,0
20231024,154100,55677481,1866,1866,1866,1866,0
20231024,154000,55677481,1866,1866,1866,1866,0
20231024,153900,55677481,1866,1866,1866,1866,0
20231024,153800,55677481,1866,1866,1866,1866,0
20231024,153700,55677481,1866,1866,1866,1866,0
20231024,153600,55677481,1866,1866,1866,1866,0
20231024,153500,55677481,1866,1866,1866,1866,0
20231024,153400,55677481,1866,1866,1866,1866,0
20231024,153300,55677481,1866,1866,1866,1866,0
20231024,153200,55677481,1866,1866,1866,1866,0
20231024,153100,55677481,1866,1866,1866,1866,0
20231024,153000,55677481,1866,1866,1866,1866,406
20231024,152900,54919885,1858,1858,1858,1858,0
20231024,152800,54919885,1858,1858,1858,1858,0
20231024,152700,54919885,1858,1858,1858,1858,0
20231024,152600,54919885,1858,1858,1858,1858,0
20231024,152500,54919885,1858,1858,1858,1858,0
20231024,152400,54919885,1858,1858,1858,1858,0
20231024,152300,54919885,1858,1858,1858,1858,0
20231024,152200,54919885,1858,1858,1858,1858,0
20231024,152100,54919885,1858,1858,1858,1858,0
20231024,152000,54919885,1858,1858,1858,1858,0
20231024,151900,54919885,1858,1858,1866,1858,398
20231024,151800,54179377,1855,1855,1855,1855,4
20231024,151700,54171957,1855,1855,1855,1855,0
20231024,151600,54171957,1855,1855,1855,1855,0
20231024,151500,54171957,1855,1855,1855,1855,0
20231024,151400,54171957,1855,1855,1855,1855,0
20231024,151300,54171957,1855,1855,1855,1855,0
20231024,151200,54171957,1855,1855,1855,1855,10
20231024,151100,54153407,1855,1855,1855,1855,0
20231024,151000,54153407,1855,1855,1855,1855,0
20231024,150900,54153407,1855,1855,1855,1855,10
20231024,150800,54134857,1855,1855,1855,1855,0
20231024,150700,54134857,1855,1855,1855,1855,15
20231024,150600,54107032,1867,1867,1867,1867,0
20231024,150500,54107032,1867,1867,1867,1867,0
20231024,150400,54107032,1867,1867,1867,1867,0
20231024,150300,54107032,1867,1867,1867,1867,0
20231024,150200,54107032,1867,1867,1867,1867,0
20231024,150100,54107032,1867,1867,1867,1867,0
20231024,150000,54107032,1867,1867,1867,1867,0
20231024,145900,54107032,1867,1867,1867,1867,0
20231024,145800,54107032,1867,1867,1867,1867,0
20231024,145700,54107032,1867,1867,1867,1867,15
20231024,145600,54079027,1868,1868,1868,1868,0
20231024,145500,54079027,1868,1856,1868,1856,20
20231024,145400,54041690,1856,1856,1856,1856,9
20231024,145300,54024986,1856,1856,1856,1856,0
20231024,145200,54024986,1856,1856,1856,1856,0
20231024,145100,54024986,1856,1856,1856,1856,10
20231024,145000,54006426,1856,1856,1856,1856,0
20231024,144900,54006426,1856,1856,1856,1856,0
20231024,144800,54006426,1856,1856,1856,1856,10
20231024,144700,53987866,1856,1856,1856,1856,0
20231024,144600,53987866,1856,1856,1856,1856,0
20231024,144500,53987866,1856,1856,1856,1856,136
20231024,144400,53735450,1867,1867,1867,1867,0
20231024,144300,53735450,1867,1867,1867,1867,0
20231024,144200,53735450,1867,1859,1867,1859,10
20231024,144100,53716788,1867,1867,1867,1867,0
20231024,144000,53716788,1867,1867,1867,1867,0
20231024,143900,53716788,1867,1856,1867,1856,11
20231024,143800,53696361,1856,1856,1856,1856,0
20231024,143700,53696361,1856,1856,1856,1856,0
20231024,143600,53696361,1856,1856,1856,1856,110
20231024,143500,53492201,1871,1871,1871,1871,0
20231024,143400,53492201,1871,1871,1871,1871,0
20231024,143300,53492201,1871,1871,1871,1871,0
20231024,143200,53492201,1871,1871,1871,1871,0
20231024,143100,53492201,1871,1871,1871,1871,0
20231024,143000,53492201,1871,1871,1871,1871,0
20231024,142900,53492201,1871,1871,1871,1871,0
20231024,142800,53492201,1871,1871,1871,1871,44
20231024,142700,53409877,1857,1857,1857,1857,1
20231024,142600,53408020,1872,1872,1872,1872,0
20231024,142500,53408020,1872,1872,1872,1872,0
20231024,142400,53408020,1872,1872,1872,1872,0
20231024,142300,53408020,1872,1872,1872,1872,0
20231024,142200,53408020,1872,1872,1872,1872,0
20231024,142100,53408020,1872,1872,1872,1872,0
20231024,142000,53408020,1872,1872,1872,1872,0
20231024,141900,53408020,1872,1872,1872,1872,0
20231024,141800,53408020,1872,1872,1872,1872,0
20231024,141700,53408020,1872,1872,1872,1872,0
20231024,141600,53408020,1872,1872,1872,1872,0
20231024,141500,53408020,1872,1871,1872,1871,534
20231024,141400,52408441,1871,1871,1871,1871,0
20231024,141300,52408441,1871,1871,1871,1871,0
20231024,141200,52408441,1871,1871,1871,1871,0
20231024,141100,52408441,1871,1871,1871,1871,21
20231024,141000,52369150,1863,1863,1863,1863,8
20231024,140900,52354246,1862,1863,1863,1862,10
20231024,140800,52335619,1862,1862,1862,1862,93
20231024,140700,52162453,1862,1858,1862,1858,315
20231024,140600,51576367,1858,1858,1858,1858,60
20231024,140500,51464887,1857,1857,1857,1857,5
20231024,140400,51455602,1862,1857,1862,1857,2183
20231024,140300,47399552,1857,1857,1857,1857,6
20231024,140200,47388410,1857,1857,1857,1857,15
20231024,140100,47360555,1857,1857,1857,1857,0
20231024,140000,47360555,1857,1857,1857,1857,136
20231024,135900,47108003,1858,1858,1858,1858,0
20231024,135800,47108003,1858,1862,1862,1858,60
20231024,135700,46996307,1858,1857,1858,1857,116
20231024,135600,46780891,1857,1857,1857,1857,7
20231024,135500,46767892,1856,1856,1856,1856,0
20231024,135400,46767892,1856,1856,1856,1856,10
20231024,135300,46749332,1856,1856,1856,1856,0
20231024,135200,46749332,1856,1856,1856,1856,0
20231024,135100,46749332,1856,1856,1856,1856,10
20231024,135000,46730772,1856,1856,1856,1856,136
20231024,134900,46478356,1856,1856,1856,1856,0
20231024,134800,46478356,1856,1856,1856,1856,10
20231024,134700,46459796,1856,1856,1856,1856,15
20231024,134600,46431956,1857,1857,1857,1857,0
20231024,134500,46431956,1857,1856,1857,1856,137
20231024,134400,46177683,1857,1857,1857,1857,0
20231024,134300,46177683,1857,1857,1857,1857,0
20231024,134200,46177683,1857,1856,1857,1856,17
20231024,134100,46146125,1856,1856,1856,1856,5
20231024,134000,46136845,1862,1856,1862,1856,154
20231024,133900,45850913,1862,1856,1862,1856,51
20231024,133800,45756031,1856,1856,1856,1856,0
20231024,133700,45756031,1856,1859,1859,1856,315
20231024,133600,45170491,1859,1859,1859,1859,10
20231024,133500,45151901,1859,1855,1859,1855,326
20231024,133400,44546411,1855,1855,1855,1855,0
20231024,133300,44546411,1855,1855,1855,1855,10
20231024,133200,44527861,1855,1855,1855,1855,15
20231024,133100,44500036,1855,1855,1855,1855,0
20231024,133000,44500036,1855,1855,1855,1855,136
20231024,132900,44247756,1860,1860,1860,1860,44
20231024,132800,44165916,1855,1855,1855,1855,0
20231024,132700,44165916,1855,1855,1860,1855,444
20231024,132600,43340544,1855,1855,1855,1855,0
20231024,132500,43340544,1855,1855,1855,1855,136
20231024,132400,43088264,1855,1855,1855,1855,10
20231024,132300,43069714,1855,1855,1855,1855,0
20231024,132200,43069714,1855,1855,1855,1855,53
20231024,132100,42971399,1856,1856,1856,1856,0
20231024,132000,42971399,1856,1856,1856,1856,0
20231024,131900,42971399,1856,1856,1856,1856,0
20231024,131800,42971399,1856,1840,1856,1840,30
20231024,131700,42915879,1840,1840,1840,1840,15
20231024,131600,42888279,1841,1841,1841,1841,1046
20231024,131500,40962593,1841,1841,1841,1841,422
20231024,131400,40185691,1859,1859,1859,1859,0
20231024,131300,40185691,1859,1848,1859,1848,2
20231024,131200,40181984,1842,1842,1842,1842,18
20231024,131100,40148828,1842,1843,1843,1842,40
20231024,131000,40075110,1860,1860,1860,1860,0
20231024,130900,40075110,1860,1860,1860,1860,0
20231024,130800,40075110,1860,1860,1860,1860,0
20231024,130700,40075110,1860,1860,1860,1860,0
20231024,130600,40075110,1860,1844,1860,1844,50
20231024,130500,39982362,1844,1844,1844,1844,26
20231024,130400,39934418,1844,1844,1844,1844,0
20231024,130300,39934418,1844,1844,1844,1844,10
20231024,130200,39915978,1844,1844,1844,1844,15
20231024,130100,39888318,1843,1843,1843,1843,0
20231024,130000,39888318,1843,1842,1843,1841,57
20231024,125900,39783285,1841,1844,1844,1841,1340
20231024,125800,37315221,1844,1844,1844,1844,0
20231024,125700,37315221,1844,1843,1854,1843,36
20231024,125600,37248764,1843,1843,1843,1843,0
20231024,125500,37248764,1843,1843,1843,1843,137
20231024,125400,36996273,1843,1843,1843,1843,10
20231024,125300,36977843,1843,1843,1843,1843,0
20231024,125200,36977843,1843,1843,1843,1843,15
20231024,125100,36950198,1845,1845,1845,1845,1
20231024,125000,36948353,1845,1845,1845,1845,6
20231024,124900,36937283,1843,1843,1843,1843,5
20231024,124800,36928068,1842,1842,1842,1842,10
20231024,124700,36909648,1842,1842,1842,1842,0
20231024,124600,36909648,1842,1842,1842,1842,0
20231024,124500,36909648,1842,1842,1842,1842,10
20231024,124400,36891228,1842,1842,1842,1842,0
20231024,124300,36891228,1842,1842,1842,1842,0
20231024,124200,36891228,1842,1842,1842,1842,10
20231024,124100,36872808,1842,1842,1842,1842,0
20231024,124000,36872808,1842,1842,1842,1842,0
20231024,123900,36872808,1842,1842,1842,1842,10
20231024,123800,36854388,1842,1842,1842,1842,0
20231024,123700,36854388,1842,1842,1842,1842,0
20231024,123600,36854388,1842,1842,1842,1842,10
20231024,123500,36835968,1842,1842,1842,1842,272
20231024,123400,36334944,1843,1843,1843,1843,0
20231024,123300,36334944,1843,1843,1843,1843,500
20231024,123200,35413444,1845,1845,1845,1845,0
20231024,123100,35413444,1845,1845,1845,1845,0
20231024,123000,35413444,1845,1845,1845,1845,22
20231024,122900,35372854,1855,1855,1855,1855,0
20231024,122800,35372854,1855,1855,1855,1855,1
20231024,122700,35370999,1844,1844,1844,1844,10
20231024,122600,35352559,1844,1844,1844,1844,0
20231024,122500,35352559,1844,1844,1844,1844,0
20231024,122400,35352559,1844,1844,1844,1844,10
20231024,122300,35334119,1844,1844,1844,1844,5
20231024,122200,35324899,1859,1859,1859,1859,50
20231024,122100,35231949,1860,1860,1860,1860,0
20231024,122000,35231949,1860,1860,1860,1860,0
20231024,121900,35231949,1860,1860,1860,1860,0
20231024,121800,35231949,1860,1860,1860,1860,0
20231024,121700,35231949,1860,1860,1860,1860,0
20231024,121600,35231949,1860,1860,1860,1860,0
20231024,121500,35231949,1860,1860,1860,1860,0
20231024,121400,35231949,1860,1860,1860,1860,0
20231024,121300,35231949,1860,1850,1860,1850,430
20231024,121200,34434977,1860,1860,1860,1860,0
20231024,121100,34434977,1860,1860,1860,1860,0
20231024,121000,34434977,1860,1860,1860,1860,0
20231024,120900,34434977,1860,1860,1860,1860,0
20231024,120800,34434977,1860,1860,1860,1860,0
20231024,120700,34434977,1860,1860,1860,1860,0
20231024,120600,34434977,1860,1860,1860,1860,0
20231024,120500,34434977,1860,1860,1860,1860,0
20231024,120400,34434977,1860,1860,1860,1860,0
20231024,120300,34434977,1860,1860,1860,1860,0
20231024,120200,34434977,1860,1860,1860,1860,0
20231024,120100,34434977,1860,1860,1860,1860,0
20231024,120000,34434977,1860,1861,1861,1860,934
20231024,115900,32696804,1861,1861,1861,1861,0
20231024,115800,32696804,1861,1861,1861,1861,0
20231024,115700,32696804,1861,1861,1861,1861,20
20231024,115600,32659584,1862,1862,1862,1862,0
20231024,115500,32659584,1862,1861,1862,1861,136
20231024,115400,32406487,1861,1861,1861,1861,10
20231024,115300,32387877,1861,1861,1861,1861,0
20231024,115200,32387877,1861,1861,1861,1861,15
20231024,115100,32359962,1861,1861,1861,1861,10
20231024,115000,32341352,1861,1861,1861,1861,135
20231024,114900,32090117,1861,1861,1861,1861,0
20231024,114800,32090117,1861,1861,1861,1861,10
20231024,114700,32071507,1861,1861,1861,1861,15
20231024,114600,32043592,1861,1861,1861,1861,1
20231024,114500,32041731,1862,1861,1862,1861,146
20231024,114400,31770024,1861,1861,1861,1861,0
20231024,114300,31770024,1861,1861,1861,1861,3
20231024,114200,31764441,1861,1861,1861,1861,25
20231024,114100,31717916,1861,1861,1861,1861,1
20231024,114000,31716055,1861,1861,1861,1861,135
20231024,113900,31464820,1861,1861,1861,1861,10
20231024,113800,31446210,1861,1861,1861,1861,0
20231024,113700,31446210,1861,1862,1862,1861,164
20231024,113600,31140862,1862,1862,1862,1862,10
20231024,113500,31122242,1862,1862,1862,1862,135
20231024,113400,30870872,1872,1872,1872,1872,407
20231024,113300,30108968,1862,1863,1863,1862,15
20231024,113200,30081028,1863,1863,1863,1863,1
20231024,113100,30079165,1862,1862,1862,1862,18
20231024,113000,30045649,1862,1862,1862,1862,15
20231024,112900,30017719,1881,1881,1881,1881,0
20231024,112800,30017719,1881,1881,1881,1881,0
20231024,112700,30017719,1881,1881,1881,1881,0
20231024,112600,30017719,1881,1881,1881,1881,15
20231024,112500,29989504,1862,1872,1884,1862,556
20231024,112400,28948352,1861,1861,1861,1861,10
20231024,112300,28929742,1861,1861,1861,1861,0
20231024,112200,28929742,1861,1861,1861,1861,1
20231024,112100,28927881,1872,1861,1872,1861,11
20231024,112000,28907399,1861,1862,1872,1861,1913
20231024,111900,25340505,1861,1862,1862,1861,11
20231024,111800,25320033,1861,1861,1861,1861,10
20231024,111700,25301423,1861,1861,1861,1861,200
20231024,111600,24929223,1861,1861,1861,1861,1001
20231024,111500,23066362,1862,1862,1862,1862,419
20231024,111400,22286184,1862,1854,1862,1854,5
20231024,111300,22276898,1851,1851,1851,1851,0
20231024,111200,22276898,1851,1851,1851,1851,1517
20231024,111100,19468931,1851,1842,1851,1842,419
20231024,111000,18695672,1842,1842,1842,1842,0
20231024,110900,18695672,1842,1842,1842,1842,0
20231024,110800,18695672,1842,1842,1842,1842,0
20231024,110700,18695672,1842,1842,1842,1842,1
20231024,110600,18693830,1841,1841,1841,1841,10
20231024,110500,18675420,1841,1841,1841,1841,5
20231024,110400,18666215,1842,1842,1842,1842,0
20231024,110300,18666215,1842,1842,1842,1842,0
20231024,110200,18666215,1842,1842,1842,1842,0
20231024,110100,18666215,1842,1842,1842,1842,0
20231024,110000,18666215,1842,1842,1842,1842,0
20231024,105900,18666215,1842,1842,1842,1842,0
20231024,105800,18666215,1842,1842,1842,1842,10
20231024,105700,18647795,1833,1833,1833,1833,90
20231024,105600,18482825,1833,1833,1833,1833,0
20231024,105500,18482825,1833,1833,1833,1833,0
20231024,105400,18482825,1833,1833,1833,1833,0
20231024,105300,18482825,1833,1833,1833,1833,10
20231024,105200,18464495,1829,1829,1829,1829,0
20231024,105100,18464495,1829,1829,1829,1829,10
20231024,105000,18446205,1829,1829,1829,1829,0
20231024,104900,18446205,1829,1829,1829,1829,0
20231024,104800,18446205,1829,1829,1829,1829,10
20231024,104700,18427915,1829,1829,1829,1829,15
20231024,104600,18400480,1833,1833,1833,1833,0
20231024,104500,18400480,1833,1833,1833,1833,0
20231024,104400,18400480,1833,1833,1833,1833,0
20231024,104300,18400480,1833,1833,1833,1833,0
20231024,104200,18400480,1833,1833,1833,1833,0
20231024,104100,18400480,1833,1832,1833,1832,10
20231024,104000,18382155,1830,1830,1830,1830,223
20231024,103900,17974065,1828,1828,1828,1828,6
20231024,103800,17963097,1830,1830,1830,1830,0
20231024,103700,17963097,1830,1830,1830,1830,0
20231024,103600,17963097,1830,1828,1830,1828,11
20231024,103500,17942987,1828,1828,1828,1828,10
20231024,103400,17924707,1830,1830,1830,1830,0
20231024,103300,17924707,1830,1830,1830,1830,0
20231024,103200,17924707,1830,1830,1830,1830,0
20231024,103100,17924707,1830,1830,1830,1830,0
20231024,103000,17924707,1830,1828,1830,1828,20
20231024,102900,17888127,1828,1828,1828,1828,0
20231024,102800,17888127,1828,1828,1828,1828,1362
20231024,102700,15398391,1828,1828,1828,1828,19
20231024,102600,15363659,1830,1830,1830,1830,1
20231024,102500,15361829,1830,1830,1830,1830,0
20231024,102400,15361829,1830,1830,1830,1830,0
20231024,102300,15361829,1830,1832,1832,1830,10
20231024,102200,15343519,1832,1832,1832,1832,0
20231024,102100,15343519,1832,1832,1832,1832,0
20231024,102000,15343519,1832,1832,1832,1832,0
20231024,101900,15343519,1832,1832,1832,1832,2572
20231024,101800,10631615,1833,1833,1833,1833,0
20231024,101700,10631615,1833,1833,1833,1833,5
20231024,101600,10622450,1832,1832,1832,1832,0
20231024,101500,10622450,1832,1832,1832,1832,10
20231024,101400,10604130,1832,1832,1832,1832,0
20231024,101300,10604130,1832,1832,1832,1832,6
20231024,101200,10593138,1832,1832,1832,1832,274
20231024,101100,10091170,1832,1832,1832,1832,0
20231024,101000,10091170,1832,1832,1832,1832,138
20231024,100900,9838354,1833,1833,1833,1833,0
20231024,100800,9838354,1833,1833,1833,1833,2
20231024,100700,9834688,1832,1832,1832,1832,15
20231024,100600,9807208,1840,1832,1840,1832,11
20231024,100500,9787048,1832,1832,1832,1832,0
20231024,100400,9787048,1832,1832,1832,1832,0
20231024,100300,9787048,1832,1832,1832,1832,10
20231024,100200,9768728,1832,1832,1832,1832,15
20231024,100100,9741248,1832,1832,1832,1832,0
20231024,100000,9741248,1832,1832,1832,1832,148
20231024,095900,9470112,1832,1832,1832,1832,0
20231024,095800,9470112,1832,1832,1832,1832,0
20231024,095700,9470112,1832,1832,1832,1832,10
20231024,095600,9451792,1832,1832,1832,1832,0
20231024,095500,9451792,1832,1832,1832,1832,138
20231024,095400,9198976,1842,1842,1842,1842,0
20231024,095300,9198976,1842,1842,1842,1842,2
20231024,095200,9195292,1832,1832,1832,1832,15
20231024,095100,9167812,1832,1832,1832,1832,10
20231024,095000,9149492,1832,1832,1832,1832,138
20231024,094900,8896676,1842,1842,1842,1842,0
20231024,094800,8896676,1842,1842,1842,1842,0
20231024,094700,8896676,1842,1832,1842,1832,7
20231024,094600,8883842,1832,1832,1832,1832,0
20231024,094500,8883842,1832,1832,1832,1832,138
20231024,094400,8631026,1842,1842,1842,1842,0
20231024,094300,8631026,1842,1836,1842,1836,50
20231024,094200,8539106,1836,1836,1836,1836,0
20231024,094100,8539106,1836,1842,1842,1836,261
20231024,094000,8059610,1842,1842,1842,1842,1
20231024,093900,8057768,1836,1836,1836,1836,1661
20231024,093800,5008172,1836,1836,1836,1836,0
20231024,093700,5008172,1836,1836,1836,1836,0
20231024,093600,5008172,1836,1836,1836,1836,11
20231024,093500,4987976,1836,1836,1836,1836,137
20231024,093400,4736444,1842,1842,1842,1842,0
20231024,093300,4736444,1842,1842,1842,1842,0
20231024,093200,4736444,1842,1836,1842,1836,25
20231024,093100,4690484,1842,1842,1842,1842,5
20231024,093000,4681274,1836,1836,1836,1836,137
20231024,092900,4429742,1842,1838,1842,1838,119
20231024,092800,4210860,1838,1838,1838,1838,0
20231024,092700,4210860,1838,1838,1838,1838,15
20231024,092600,4183290,1842,1842,1842,1842,0
20231024,092500,4183290,1842,1842,1842,1842,0
20231024,092400,4183290,1842,1842,1842,1842,0
20231024,092300,4183290,1842,1842,1842,1842,0
20231024,092200,4183290,1842,1842,1842,1842,0
20231024,092100,4183290,1842,1842,1842,1842,0
20231024,092000,4183290,1842,1842,1842,1842,0
20231024,091900,4183290,1842,1842,1842,1842,30
20231024,091800,4128030,1842,1842,1842,1842,0
20231024,091700,4128030,1842,1842,1842,1842,169
20231024,091600,3816732,1842,1842,1842,1842,0
20231024,091500,3816732,1842,1836,1842,1836,31
20231024,091400,3759696,1836,1836,1836,1836,10
20231024,091300,3741336,1842,1842,1842,1842,0
20231024,091200,3741336,1842,1842,1842,1842,0
20231024,091100,3741336,1842,1841,1842,1841,115
20231024,091000,3529514,1842,1842,1842,1842,0
20231024,090900,3529514,1842,1842,1842,1842,0
20231024,090800,3529514,1842,1842,1842,1842,0
20231024,090700,3529514,1842,1842,1842,1842,0
20231024,090600,3529514,1842,1836,1842,1836,21
20231024,090500,3490898,1836,1836,1836,1836,207
20231024,090400,3110846,1836,1836,1836,1836,0
20231024,090300,3110846,1836,1836,1836,1836,0
20231024,090200,3110846,1836,1836,1836,1836,0
20231024,090100,3110846,1836,1836,1836,1836,10
20231024,090000,3092486,1816,1817,1817,1816,1702