KissMeData/050760/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191900,32153915,1885,1885,1885,1885,970
20231024,191800,32153915,1885,1885,1885,1885,0
20231024,191700,32153915,1885,1885,1885,1885,0
20231024,191600,32153915,1885,1885,1885,1885,0
20231024,191500,32153915,1885,1885,1885,1885,0
20231024,191400,32153915,1885,1885,1885,1885,0
20231024,191300,32153915,1885,1885,1885,1885,0
20231024,191200,32153915,1885,1885,1885,1885,0
20231024,191100,32153915,1885,1885,1885,1885,0
20231024,191000,32153915,1885,1885,1885,1885,0
20231024,190900,32153915,1885,1885,1885,1885,0
20231024,190800,32153915,1885,1885,1885,1885,0
20231024,190700,32153915,1885,1885,1885,1885,0
20231024,190600,32153915,1885,1885,1885,1885,0
20231024,190500,32153915,1885,1885,1885,1885,0
20231024,190400,32153915,1885,1885,1885,1885,0
20231024,190300,32153915,1885,1885,1885,1885,0
20231024,190200,32153915,1885,1885,1885,1885,0
20231024,190100,32153915,1885,1885,1885,1885,0
20231024,190000,32153915,1885,1885,1885,1885,0
20231024,185900,32153915,1885,1885,1885,1885,0
20231024,185800,32153915,1885,1885,1885,1885,0
20231024,185700,32153915,1885,1885,1885,1885,0
20231024,185600,32153915,1885,1885,1885,1885,0
20231024,185500,32153915,1885,1885,1885,1885,0
20231024,185400,32153915,1885,1885,1885,1885,0
20231024,185300,32153915,1885,1885,1885,1885,0
20231024,185200,32153915,1885,1885,1885,1885,0
20231024,185100,32153915,1885,1885,1885,1885,0
20231024,185000,32153915,1885,1885,1885,1885,0
20231024,184900,32153915,1885,1885,1885,1885,970
20231024,184800,32153915,1885,1885,1885,1885,0
20231024,184700,32153915,1885,1885,1885,1885,0
20231024,184600,32153915,1885,1885,1885,1885,0
20231024,184500,32153915,1885,1885,1885,1885,0
20231024,184400,32153915,1885,1885,1885,1885,0
20231024,184300,32153915,1885,1885,1885,1885,0
20231024,184200,32153915,1885,1885,1885,1885,0
20231024,184100,32153915,1885,1885,1885,1885,0
20231024,184000,32153915,1885,1885,1885,1885,0
20231024,183900,32153915,1885,1885,1885,1885,0
20231024,183800,32153915,1885,1885,1885,1885,0
20231024,183700,32153915,1885,1885,1885,1885,0
20231024,183600,32153915,1885,1885,1885,1885,0
20231024,183500,32153915,1885,1885,1885,1885,0
20231024,183400,32153915,1885,1885,1885,1885,0
20231024,183300,32153915,1885,1885,1885,1885,0
20231024,183200,32153915,1885,1885,1885,1885,0
20231024,183100,32153915,1885,1885,1885,1885,0
20231024,183000,32153915,1885,1885,1885,1885,0
20231024,182900,32153915,1885,1885,1885,1885,0
20231024,182800,32153915,1885,1885,1885,1885,0
20231024,182700,32153915,1885,1885,1885,1885,0
20231024,182600,32153915,1885,1885,1885,1885,0
20231024,182500,32153915,1885,1885,1885,1885,0
20231024,182400,32153915,1885,1885,1885,1885,0
20231024,182300,32153915,1885,1885,1885,1885,0
20231024,182200,32153915,1885,1885,1885,1885,0
20231024,182100,32153915,1885,1885,1885,1885,0
20231024,182000,32153915,1885,1885,1885,1885,0
20231024,181900,32153915,1885,1885,1885,1885,970
20231024,181800,32153915,1885,1885,1885,1885,0
20231024,181700,32153915,1885,1885,1885,1885,0
20231024,181600,32153915,1885,1885,1885,1885,0
20231024,181500,32153915,1885,1885,1885,1885,0
20231024,181400,32153915,1885,1885,1885,1885,0
20231024,181300,32153915,1885,1885,1885,1885,0
20231024,181200,32153915,1885,1885,1885,1885,0
20231024,181100,32153915,1885,1885,1885,1885,0
20231024,181000,32153915,1885,1885,1885,1885,0
20231024,180900,32153915,1885,1885,1885,1885,0
20231024,180800,32153915,1885,1885,1885,1885,0
20231024,180700,32153915,1885,1885,1885,1885,0
20231024,180600,32153915,1885,1885,1885,1885,0
20231024,180500,32153915,1885,1885,1885,1885,0
20231024,180400,32153915,1885,1885,1885,1885,0
20231024,180300,32153915,1885,1885,1885,1885,0
20231024,180200,32153915,1885,1885,1885,1885,0
20231024,180100,32153915,1885,1885,1885,1885,0
20231024,180000,32153915,1885,1885,1885,1885,0
20231024,175900,32153915,1885,1885,1885,1885,0
20231024,175800,32153915,1885,1885,1885,1885,0
20231024,175700,32153915,1885,1885,1885,1885,0
20231024,175600,32153915,1885,1885,1885,1885,0
20231024,175500,32153915,1885,1885,1885,1885,0
20231024,175400,32153915,1885,1885,1885,1885,0
20231024,175300,32153915,1885,1885,1885,1885,0
20231024,175200,32153915,1885,1885,1885,1885,0
20231024,175100,32153915,1885,1885,1885,1885,0
20231024,175000,32153915,1885,1885,1885,1885,0
20231024,174900,32153915,1885,1885,1885,1885,970
20231024,174800,32153915,1885,1885,1885,1885,0
20231024,174700,32153915,1885,1885,1885,1885,0
20231024,174600,32153915,1885,1885,1885,1885,0
20231024,174500,32153915,1885,1885,1885,1885,0
20231024,174400,32153915,1885,1885,1885,1885,0
20231024,174300,32153915,1885,1885,1885,1885,0
20231024,174200,32153915,1885,1885,1885,1885,0
20231024,174100,32153915,1885,1885,1885,1885,0
20231024,174000,32153915,1885,1885,1885,1885,0
20231024,173900,32153915,1885,1885,1885,1885,0
20231024,173800,32153915,1885,1885,1885,1885,0
20231024,173700,32153915,1885,1885,1885,1885,0
20231024,173600,32153915,1885,1885,1885,1885,0
20231024,173500,32153915,1885,1885,1885,1885,0
20231024,173400,32153915,1885,1885,1885,1885,0
20231024,173300,32153915,1885,1885,1885,1885,0
20231024,173200,32153915,1885,1885,1885,1885,0
20231024,173100,32153915,1885,1885,1885,1885,0
20231024,173000,32153915,1885,1885,1885,1885,0
20231024,172900,32153915,1885,1885,1885,1885,0
20231024,172800,32153915,1885,1885,1885,1885,0
20231024,172700,32153915,1885,1885,1885,1885,0
20231024,172600,32153915,1885,1885,1885,1885,0
20231024,172500,32153915,1885,1885,1885,1885,0
20231024,172400,32153915,1885,1885,1885,1885,0
20231024,172300,32153915,1885,1885,1885,1885,0
20231024,172200,32153915,1885,1885,1885,1885,0
20231024,172100,32153915,1885,1885,1885,1885,0
20231024,172000,32153915,1885,1885,1885,1885,0
20231024,171900,32153915,1885,1885,1885,1885,970
20231024,171800,32153915,1885,1885,1885,1885,0
20231024,171700,32153915,1885,1885,1885,1885,0
20231024,171600,32153915,1885,1885,1885,1885,0
20231024,171500,32153915,1885,1885,1885,1885,0
20231024,171400,32153915,1885,1885,1885,1885,0
20231024,171300,32153915,1885,1885,1885,1885,0
20231024,171200,32153915,1885,1885,1885,1885,0
20231024,171100,32153915,1885,1885,1885,1885,0
20231024,171000,32153915,1885,1885,1885,1885,0
20231024,170900,32153915,1885,1885,1885,1885,0
20231024,170800,32153915,1885,1885,1885,1885,0
20231024,170700,32153915,1885,1885,1885,1885,0
20231024,170600,32153915,1885,1885,1885,1885,0
20231024,170500,32153915,1885,1885,1885,1885,0
20231024,170400,32153915,1885,1885,1885,1885,0
20231024,170300,32153915,1885,1885,1885,1885,0
20231024,170200,32153915,1885,1885,1885,1885,0
20231024,170100,32153915,1885,1885,1885,1885,0
20231024,170000,32153915,1885,1885,1885,1885,0
20231024,165900,32153915,1885,1885,1885,1885,0
20231024,165800,32153915,1885,1885,1885,1885,0
20231024,165700,32153915,1885,1885,1885,1885,0
20231024,165600,32153915,1885,1885,1885,1885,0
20231024,165500,32153915,1885,1885,1885,1885,0
20231024,165400,32153915,1885,1885,1885,1885,0
20231024,165300,32153915,1885,1885,1885,1885,0
20231024,165200,32153915,1885,1885,1885,1885,0
20231024,165100,32153915,1885,1885,1885,1885,0
20231024,165000,32153915,1885,1885,1885,1885,0
20231024,164900,32153915,1885,1885,1885,1885,970
20231024,164800,32153915,1885,1885,1885,1885,0
20231024,164700,32153915,1885,1885,1885,1885,0
20231024,164600,32153915,1885,1885,1885,1885,0
20231024,164500,32153915,1885,1885,1885,1885,0
20231024,164400,32153915,1885,1885,1885,1885,0
20231024,164300,32153915,1885,1885,1885,1885,0
20231024,164200,32153915,1885,1885,1885,1885,0
20231024,164100,32153915,1885,1885,1885,1885,0
20231024,164000,32153915,1885,1885,1885,1885,0
20231024,163900,32153915,1885,1885,1885,1885,0
20231024,163800,32153915,1885,1885,1885,1885,0
20231024,163700,32153915,1885,1885,1885,1885,0
20231024,163600,32153915,1885,1885,1885,1885,0
20231024,163500,32153915,1885,1885,1885,1885,0
20231024,163400,32153915,1885,1885,1885,1885,0
20231024,163300,32153915,1885,1885,1885,1885,0
20231024,163200,32153915,1885,1885,1885,1885,0
20231024,163100,32153915,1885,1885,1885,1885,0
20231024,163000,32153915,1885,1885,1885,1885,0
20231024,162900,32153915,1885,1885,1885,1885,0
20231024,162800,32153915,1885,1885,1885,1885,0
20231024,162700,32153915,1885,1885,1885,1885,0
20231024,162600,32153915,1885,1885,1885,1885,0
20231024,162500,32153915,1885,1885,1885,1885,0
20231024,162400,32153915,1885,1885,1885,1885,0
20231024,162300,32153915,1885,1885,1885,1885,0
20231024,162200,32153915,1885,1885,1885,1885,0
20231024,162100,32153915,1885,1885,1885,1885,0
20231024,162000,32153915,1885,1885,1885,1885,0
20231024,161900,32153915,1885,1885,1885,1885,970
20231024,161800,32153915,1885,1885,1885,1885,0
20231024,161700,32153915,1885,1885,1885,1885,0
20231024,161600,32153915,1885,1885,1885,1885,0
20231024,161500,32153915,1885,1885,1885,1885,0
20231024,161400,32153915,1885,1885,1885,1885,0
20231024,161300,32153915,1885,1885,1885,1885,0
20231024,161200,32153915,1885,1885,1885,1885,0
20231024,161100,32153915,1885,1885,1885,1885,0
20231024,161000,32153915,1885,1885,1885,1885,0
20231024,160900,32153915,1885,1885,1885,1885,0
20231024,160800,32153915,1885,1885,1885,1885,0
20231024,160700,32153915,1885,1885,1885,1885,0
20231024,160600,32153915,1885,1885,1885,1885,0
20231024,160500,32153915,1885,1885,1885,1885,0
20231024,160400,32153915,1885,1885,1885,1885,0
20231024,160300,32153915,1885,1885,1885,1885,0
20231024,160200,32153915,1885,1885,1885,1885,0
20231024,160100,32153915,1885,1885,1885,1885,0
20231024,160000,32153915,1885,1885,1885,1885,0
20231024,155900,32153915,1885,1885,1885,1885,0
20231024,155800,32153915,1885,1885,1885,1885,0
20231024,155700,32153915,1885,1885,1885,1885,0
20231024,155600,32153915,1885,1885,1885,1885,0
20231024,155500,32153915,1885,1885,1885,1885,0
20231024,155400,32153915,1885,1885,1885,1885,0
20231024,155300,32153915,1885,1885,1885,1885,0
20231024,155200,32153915,1885,1885,1885,1885,0
20231024,155100,32153915,1885,1885,1885,1885,0
20231024,155000,32153915,1885,1885,1885,1885,0
20231024,154900,32153915,1885,1885,1885,1885,970
20231024,154800,32153915,1885,1885,1885,1885,0
20231024,154700,32153915,1885,1885,1885,1885,0
20231024,154600,32153915,1885,1885,1885,1885,0
20231024,154500,32153915,1885,1885,1885,1885,0
20231024,154400,32153915,1885,1885,1885,1885,0
20231024,154300,32153915,1885,1885,1885,1885,0
20231024,154200,32153915,1885,1885,1885,1885,0
20231024,154100,32153915,1885,1885,1885,1885,0
20231024,154000,32153915,1885,1885,1885,1885,0
20231024,153900,32153915,1885,1885,1885,1885,0
20231024,153800,32153915,1885,1885,1885,1885,0
20231024,153700,32153915,1885,1885,1885,1885,0
20231024,153600,32153915,1885,1885,1885,1885,0
20231024,153500,32153915,1885,1885,1885,1885,0
20231024,153400,32153915,1885,1885,1885,1885,0
20231024,153300,32153915,1885,1885,1885,1885,0
20231024,153200,32153915,1885,1885,1885,1885,0
20231024,153100,32153915,1885,1885,1885,1885,0
20231024,153000,32153915,1885,1885,1885,1885,970
20231024,152900,30325465,1882,1882,1882,1882,0
20231024,152800,30325465,1882,1882,1882,1882,0
20231024,152700,30325465,1882,1882,1882,1882,0
20231024,152600,30325465,1882,1882,1882,1882,0
20231024,152500,30325465,1882,1882,1882,1882,0
20231024,152400,30325465,1882,1882,1882,1882,0
20231024,152300,30325465,1882,1882,1882,1882,0
20231024,152200,30325465,1882,1882,1882,1882,0
20231024,152100,30325465,1882,1882,1882,1882,0
20231024,152000,30325465,1882,1882,1882,1882,0
20231024,151900,30325465,1882,1882,1882,1882,0
20231024,151800,30325465,1882,1882,1882,1882,0
20231024,151700,30325465,1882,1882,1882,1882,0
20231024,151600,30325465,1882,1882,1882,1882,0
20231024,151500,30325465,1882,1870,1882,1870,99
20231024,151400,30139845,1869,1868,1869,1868,500
20231024,151300,29205705,1869,1869,1869,1869,0
20231024,151200,29205705,1869,1869,1869,1869,0
20231024,151100,29205705,1869,1865,1869,1865,163
20231024,151000,28901432,1865,1865,1865,1865,0
20231024,150900,28901432,1865,1865,1865,1865,10
20231024,150800,28882782,1865,1861,1865,1861,107
20231024,150700,28683637,1857,1857,1857,1857,20
20231024,150600,28646497,1860,1860,1860,1860,0
20231024,150500,28646497,1860,1860,1860,1860,4
20231024,150400,28639057,1859,1859,1859,1859,0
20231024,150300,28639057,1859,1859,1859,1859,2000
20231024,150200,24921057,1864,1864,1864,1864,0
20231024,150100,24921057,1864,1864,1864,1864,0
20231024,150000,24921057,1864,1864,1864,1864,0
20231024,145900,24921057,1864,1864,1864,1864,0
20231024,145800,24921057,1864,1847,1864,1847,935
20231024,145700,23193738,1847,1847,1847,1847,5
20231024,145600,23184503,1847,1847,1847,1847,0
20231024,145500,23184503,1847,1847,1847,1847,0
20231024,145400,23184503,1847,1847,1847,1847,0
20231024,145300,23184503,1847,1847,1847,1847,0
20231024,145200,23184503,1847,1847,1847,1847,0
20231024,145100,23184503,1847,1847,1847,1847,1000
20231024,145000,21337503,1846,1846,1846,1846,0
20231024,144900,21337503,1846,1846,1846,1846,0
20231024,144800,21337503,1846,1846,1846,1846,0
20231024,144700,21337503,1846,1846,1846,1846,0
20231024,144600,21337503,1846,1846,1846,1846,0
20231024,144500,21337503,1846,1846,1846,1846,0
20231024,144400,21337503,1846,1846,1846,1846,0
20231024,144300,21337503,1846,1846,1846,1846,0
20231024,144200,21337503,1846,1846,1846,1846,24
20231024,144100,21293199,1847,1847,1847,1847,0
20231024,144000,21293199,1847,1847,1847,1847,0
20231024,143900,21293199,1847,1847,1847,1847,0
20231024,143800,21293199,1847,1847,1847,1847,8
20231024,143700,21278423,1845,1845,1845,1845,0
20231024,143600,21278423,1845,1845,1845,1845,0
20231024,143500,21278423,1845,1845,1845,1845,0
20231024,143400,21278423,1845,1845,1845,1845,0
20231024,143300,21278423,1845,1845,1845,1845,0
20231024,143200,21278423,1845,1845,1845,1845,0
20231024,143100,21278423,1845,1845,1845,1845,0
20231024,143000,21278423,1845,1845,1845,1845,30
20231024,142900,21223073,1849,1849,1849,1849,0
20231024,142800,21223073,1849,1849,1849,1849,0
20231024,142700,21223073,1849,1849,1849,1849,0
20231024,142600,21223073,1849,1849,1849,1849,0
20231024,142500,21223073,1849,1849,1849,1849,0
20231024,142400,21223073,1849,1849,1849,1849,2
20231024,142300,21219375,1839,1841,1841,1839,1227
20231024,142200,18961893,1850,1850,1850,1850,1
20231024,142100,18960043,1840,1840,1840,1840,110
20231024,142000,18757643,1850,1850,1850,1850,0
20231024,141900,18757643,1850,1850,1850,1850,1
20231024,141800,18755793,1849,1849,1849,1849,10
20231024,141700,18737303,1850,1850,1850,1850,10
20231024,141600,18718803,1850,1850,1850,1850,0
20231024,141500,18718803,1850,1850,1850,1850,0
20231024,141400,18718803,1850,1850,1850,1850,0
20231024,141300,18718803,1850,1850,1850,1850,2
20231024,141200,18715103,1851,1851,1851,1851,0
20231024,141100,18715103,1851,1851,1851,1851,0
20231024,141000,18715103,1851,1851,1851,1851,0
20231024,140900,18715103,1851,1850,1851,1850,107
20231024,140800,18517152,1854,1854,1854,1854,0
20231024,140700,18517152,1854,1854,1854,1854,0
20231024,140600,18517152,1854,1854,1854,1854,0
20231024,140500,18517152,1854,1854,1854,1854,1
20231024,140400,18515298,1859,1859,1859,1859,0
20231024,140300,18515298,1859,1859,1859,1859,0
20231024,140200,18515298,1859,1859,1859,1859,0
20231024,140100,18515298,1859,1859,1859,1859,0
20231024,140000,18515298,1859,1859,1859,1859,0
20231024,135900,18515298,1859,1859,1859,1859,0
20231024,135800,18515298,1859,1858,1859,1858,10
20231024,135700,18496716,1858,1841,1859,1836,328
20231024,135600,17891117,1841,1841,1841,1841,0
20231024,135500,17891117,1841,1841,1841,1841,0
20231024,135400,17891117,1841,1841,1841,1841,0
20231024,135300,17891117,1841,1841,1841,1841,29
20231024,135200,17837728,1841,1841,1841,1841,0
20231024,135100,17837728,1841,1841,1841,1841,0
20231024,135000,17837728,1841,1841,1841,1841,0
20231024,134900,17837728,1841,1841,1841,1841,0
20231024,134800,17837728,1841,1841,1841,1841,0
20231024,134700,17837728,1841,1841,1841,1841,0
20231024,134600,17837728,1841,1841,1841,1841,0
20231024,134500,17837728,1841,1841,1841,1841,0
20231024,134400,17837728,1841,1841,1841,1841,0
20231024,134300,17837728,1841,1841,1841,1841,0
20231024,134200,17837728,1841,1841,1841,1841,0
20231024,134100,17837728,1841,1841,1841,1841,0
20231024,134000,17837728,1841,1841,1841,1841,0
20231024,133900,17837728,1841,1841,1841,1841,0
20231024,133800,17837728,1841,1841,1841,1841,0
20231024,133700,17837728,1841,1841,1841,1841,0
20231024,133600,17837728,1841,1841,1841,1841,0
20231024,133500,17837728,1841,1841,1841,1841,0
20231024,133400,17837728,1841,1841,1841,1841,0
20231024,133300,17837728,1841,1841,1841,1841,0
20231024,133200,17837728,1841,1841,1841,1841,0
20231024,133100,17837728,1841,1845,1845,1841,607
20231024,133000,16720203,1847,1847,1847,1847,0
20231024,132900,16720203,1847,1847,1847,1847,0
20231024,132800,16720203,1847,1847,1847,1847,0
20231024,132700,16720203,1847,1847,1847,1847,0
20231024,132600,16720203,1847,1847,1847,1847,0
20231024,132500,16720203,1847,1847,1847,1847,0
20231024,132400,16720203,1847,1847,1847,1847,0
20231024,132300,16720203,1847,1847,1847,1847,0
20231024,132200,16720203,1847,1847,1847,1847,0
20231024,132100,16720203,1847,1847,1847,1847,0
20231024,132000,16720203,1847,1847,1847,1847,0
20231024,131900,16720203,1847,1847,1847,1847,0
20231024,131800,16720203,1847,1847,1847,1847,0
20231024,131700,16720203,1847,1847,1847,1847,0
20231024,131600,16720203,1847,1847,1847,1847,0
20231024,131500,16720203,1847,1847,1847,1847,0
20231024,131400,16720203,1847,1846,1847,1846,11
20231024,131300,16699896,1841,1841,1841,1841,0
20231024,131200,16699896,1841,1841,1841,1841,0
20231024,131100,16699896,1841,1841,1841,1841,0
20231024,131000,16699896,1841,1841,1841,1841,0
20231024,130900,16699896,1841,1841,1841,1841,0
20231024,130800,16699896,1841,1841,1841,1841,0
20231024,130700,16699896,1841,1844,1844,1841,4
20231024,130600,16692526,1845,1848,1848,1845,4
20231024,130500,16685140,1837,1837,1837,1837,63
20231024,130400,16569409,1849,1838,1849,1837,1852
20231024,130300,13165761,1838,1844,1858,1837,702
20231024,130200,11874321,1862,1862,1862,1862,0
20231024,130100,11874321,1862,1862,1862,1862,0
20231024,130000,11874321,1862,1862,1862,1862,0
20231024,125900,11874321,1862,1856,1862,1856,81
20231024,125800,11723854,1856,1856,1856,1856,0
20231024,125700,11723854,1856,1856,1856,1856,0
20231024,125600,11723854,1856,1856,1856,1856,0
20231024,125500,11723854,1856,1856,1856,1856,0
20231024,125400,11723854,1856,1856,1856,1856,0
20231024,125300,11723854,1856,1856,1856,1856,0
20231024,125200,11723854,1856,1856,1856,1856,0
20231024,125100,11723854,1856,1856,1856,1856,0
20231024,125000,11723854,1856,1856,1856,1856,50
20231024,124900,11631054,1856,1856,1856,1856,0
20231024,124800,11631054,1856,1856,1856,1856,0
20231024,124700,11631054,1856,1856,1856,1856,0
20231024,124600,11631054,1856,1856,1856,1856,1
20231024,124500,11629198,1862,1862,1862,1862,0
20231024,124400,11629198,1862,1862,1862,1862,0
20231024,124300,11629198,1862,1862,1862,1862,0
20231024,124200,11629198,1862,1862,1862,1862,0
20231024,124100,11629198,1862,1862,1862,1862,0
20231024,124000,11629198,1862,1862,1862,1862,0
20231024,123900,11629198,1862,1862,1862,1862,0
20231024,123800,11629198,1862,1862,1862,1862,0
20231024,123700,11629198,1862,1862,1862,1862,0
20231024,123600,11629198,1862,1862,1862,1862,0
20231024,123500,11629198,1862,1862,1862,1862,0
20231024,123400,11629198,1862,1862,1862,1862,2
20231024,123300,11625474,1837,1838,1838,1837,52
20231024,123200,11529925,1867,1867,1867,1867,0
20231024,123100,11529925,1867,1867,1867,1867,0
20231024,123000,11529925,1867,1867,1867,1867,0
20231024,122900,11529925,1867,1843,1867,1843,354
20231024,122800,10876901,1843,1843,1843,1843,0
20231024,122700,10876901,1843,1843,1843,1843,25
20231024,122600,10830826,1843,1843,1843,1843,0
20231024,122500,10830826,1843,1843,1843,1843,0
20231024,122400,10830826,1843,1843,1843,1843,0
20231024,122300,10830826,1843,1843,1843,1843,0
20231024,122200,10830826,1843,1843,1843,1843,0
20231024,122100,10830826,1843,1843,1843,1843,0
20231024,122000,10830826,1843,1843,1843,1843,0
20231024,121900,10830826,1843,1843,1843,1843,0
20231024,121800,10830826,1843,1843,1843,1843,0
20231024,121700,10830826,1843,1843,1843,1843,0
20231024,121600,10830826,1843,1843,1843,1843,0
20231024,121500,10830826,1843,1843,1843,1843,0
20231024,121400,10830826,1843,1843,1843,1843,1
20231024,121300,10828983,1832,1832,1832,1832,0
20231024,121200,10828983,1832,1832,1832,1832,0
20231024,121100,10828983,1832,1832,1832,1832,0
20231024,121000,10828983,1832,1832,1832,1832,0
20231024,120900,10828983,1832,1832,1832,1832,0
20231024,120800,10828983,1832,1833,1833,1832,545
20231024,120700,9830116,1834,1835,1835,1834,376
20231024,120600,9140527,1837,1840,1840,1837,357
20231024,120500,8484086,1840,1841,1841,1840,306
20231024,120400,7920845,1842,1842,1842,1842,116
20231024,120300,7707173,1859,1859,1859,1859,0
20231024,120200,7707173,1859,1859,1859,1859,0
20231024,120100,7707173,1859,1859,1859,1859,0
20231024,120000,7707173,1859,1859,1859,1859,0
20231024,115900,7707173,1859,1859,1859,1859,0
20231024,115800,7707173,1859,1859,1859,1859,0
20231024,115700,7707173,1859,1859,1859,1859,0
20231024,115600,7707173,1859,1859,1859,1859,0
20231024,115500,7707173,1859,1859,1859,1859,0
20231024,115400,7707173,1859,1859,1859,1859,0
20231024,115300,7707173,1859,1859,1859,1859,0
20231024,115200,7707173,1859,1859,1859,1859,0
20231024,115100,7707173,1859,1859,1859,1859,0
20231024,115000,7707173,1859,1859,1859,1859,0
20231024,114900,7707173,1859,1859,1859,1859,0
20231024,114800,7707173,1859,1859,1859,1859,0
20231024,114700,7707173,1859,1859,1859,1859,0
20231024,114600,7707173,1859,1859,1859,1859,0
20231024,114500,7707173,1859,1859,1859,1859,0
20231024,114400,7707173,1859,1859,1859,1859,0
20231024,114300,7707173,1859,1859,1859,1859,0
20231024,114200,7707173,1859,1859,1859,1859,0
20231024,114100,7707173,1859,1859,1859,1859,0
20231024,114000,7707173,1859,1859,1859,1859,0
20231024,113900,7707173,1859,1859,1859,1859,0
20231024,113800,7707173,1859,1859,1859,1859,0
20231024,113700,7707173,1859,1859,1859,1859,0
20231024,113600,7707173,1859,1859,1859,1859,0
20231024,113500,7707173,1859,1859,1859,1859,0
20231024,113400,7707173,1859,1859,1859,1859,0
20231024,113300,7707173,1859,1859,1859,1859,0
20231024,113200,7707173,1859,1859,1859,1859,0
20231024,113100,7707173,1859,1859,1859,1859,0
20231024,113000,7707173,1859,1859,1859,1859,0
20231024,112900,7707173,1859,1859,1859,1859,0
20231024,112800,7707173,1859,1859,1859,1859,0
20231024,112700,7707173,1859,1859,1859,1859,0
20231024,112600,7707173,1859,1859,1859,1859,0
20231024,112500,7707173,1859,1859,1859,1859,0
20231024,112400,7707173,1859,1859,1859,1859,0
20231024,112300,7707173,1859,1859,1859,1859,0
20231024,112200,7707173,1859,1859,1859,1859,0
20231024,112100,7707173,1859,1859,1859,1859,1
20231024,112000,7705314,1859,1859,1859,1859,0
20231024,111900,7705314,1859,1859,1859,1859,2
20231024,111800,7701596,1859,1859,1859,1859,0
20231024,111700,7701596,1859,1859,1859,1859,0
20231024,111600,7701596,1859,1859,1859,1859,0
20231024,111500,7701596,1859,1859,1859,1859,10
20231024,111400,7683006,1859,1859,1859,1859,0
20231024,111300,7683006,1859,1859,1859,1859,0
20231024,111200,7683006,1859,1859,1859,1859,0
20231024,111100,7683006,1859,1859,1859,1859,0
20231024,111000,7683006,1859,1859,1859,1859,0
20231024,110900,7683006,1859,1859,1859,1859,0
20231024,110800,7683006,1859,1859,1859,1859,0
20231024,110700,7683006,1859,1859,1859,1859,0
20231024,110600,7683006,1859,1859,1859,1859,0
20231024,110500,7683006,1859,1859,1859,1859,1
20231024,110400,7681147,1859,1859,1859,1859,2
20231024,110300,7677429,1859,1859,1859,1859,0
20231024,110200,7677429,1859,1859,1859,1859,0
20231024,110100,7677429,1859,1859,1859,1859,0
20231024,110000,7677429,1859,1859,1859,1859,0
20231024,105900,7677429,1859,1859,1859,1859,0
20231024,105800,7677429,1859,1859,1859,1859,0
20231024,105700,7677429,1859,1859,1859,1859,0
20231024,105600,7677429,1859,1859,1859,1859,0
20231024,105500,7677429,1859,1859,1859,1859,0
20231024,105400,7677429,1859,1859,1859,1859,0
20231024,105300,7677429,1859,1859,1859,1859,0
20231024,105200,7677429,1859,1859,1859,1859,0
20231024,105100,7677429,1859,1859,1859,1859,0
20231024,105000,7677429,1859,1859,1859,1859,2
20231024,104900,7673711,1859,1859,1859,1859,0
20231024,104800,7673711,1859,1859,1859,1859,0
20231024,104700,7673711,1859,1859,1859,1859,0
20231024,104600,7673711,1859,1859,1859,1859,0
20231024,104500,7673711,1859,1859,1859,1859,0
20231024,104400,7673711,1859,1859,1859,1859,0
20231024,104300,7673711,1859,1859,1859,1859,0
20231024,104200,7673711,1859,1859,1859,1859,0
20231024,104100,7673711,1859,1859,1859,1859,0
20231024,104000,7673711,1859,1859,1859,1859,0
20231024,103900,7673711,1859,1842,1859,1842,6
20231024,103800,7662625,1861,1861,1861,1861,0
20231024,103700,7662625,1861,1861,1861,1861,0
20231024,103600,7662625,1861,1861,1861,1861,0
20231024,103500,7662625,1861,1861,1861,1861,0
20231024,103400,7662625,1861,1861,1861,1861,0
20231024,103300,7662625,1861,1861,1861,1861,0
20231024,103200,7662625,1861,1861,1861,1861,2
20231024,103100,7658903,1843,1843,1843,1843,10
20231024,103000,7640473,1866,1866,1866,1866,0
20231024,102900,7640473,1866,1866,1866,1866,0
20231024,102800,7640473,1866,1866,1866,1866,0
20231024,102700,7640473,1866,1866,1866,1866,0
20231024,102600,7640473,1866,1866,1866,1866,0
20231024,102500,7640473,1866,1866,1866,1866,0
20231024,102400,7640473,1866,1854,1866,1854,42
20231024,102300,7562304,1843,1843,1843,1843,0
20231024,102200,7562304,1843,1843,1843,1843,0
20231024,102100,7562304,1843,1844,1844,1843,217
20231024,102000,7162268,1845,1845,1845,1845,0
20231024,101900,7162268,1845,1845,1845,1845,103
20231024,101800,6972233,1846,1846,1846,1846,1
20231024,101700,6970387,1846,1846,1846,1846,0
20231024,101600,6970387,1846,1846,1846,1846,111
20231024,101500,6765481,1847,1847,1847,1847,116
20231024,101400,6551229,1861,1861,1861,1861,0
20231024,101300,6551229,1861,1861,1861,1861,0
20231024,101200,6551229,1861,1861,1861,1861,0
20231024,101100,6551229,1861,1861,1861,1861,0
20231024,101000,6551229,1861,1861,1861,1861,0
20231024,100900,6551229,1861,1861,1861,1861,0
20231024,100800,6551229,1861,1861,1861,1861,0
20231024,100700,6551229,1861,1861,1861,1861,0
20231024,100600,6551229,1861,1861,1861,1861,0
20231024,100500,6551229,1861,1861,1861,1861,0
20231024,100400,6551229,1861,1861,1861,1861,0
20231024,100300,6551229,1861,1861,1861,1861,0
20231024,100200,6551229,1861,1861,1861,1861,0
20231024,100100,6551229,1861,1861,1861,1861,0
20231024,100000,6551229,1861,1861,1861,1861,0
20231024,095900,6551229,1861,1861,1861,1848,123
20231024,095800,6323886,1863,1863,1863,1863,2
20231024,095700,6320160,1847,1847,1847,1847,1
20231024,095600,6318313,1864,1856,1864,1844,124
20231024,095500,6088232,1841,1841,1841,1841,0
20231024,095400,6088232,1841,1858,1858,1841,3
20231024,095300,6082675,1841,1841,1841,1841,1
20231024,095200,6080834,1863,1863,1863,1863,0
20231024,095100,6080834,1863,1863,1863,1863,0
20231024,095000,6080834,1863,1863,1863,1863,0
20231024,094900,6080834,1863,1863,1863,1863,0
20231024,094800,6080834,1863,1863,1863,1863,0
20231024,094700,6080834,1863,1863,1863,1863,0
20231024,094600,6080834,1863,1863,1863,1863,0
20231024,094500,6080834,1863,1863,1863,1863,0
20231024,094400,6080834,1863,1863,1863,1863,0
20231024,094300,6080834,1863,1863,1863,1863,2
20231024,094200,6077108,1843,1843,1843,1843,0
20231024,094100,6077108,1843,1843,1843,1843,531
20231024,094000,5098475,1864,1864,1864,1864,2
20231024,093900,5094747,1844,1844,1844,1844,0
20231024,093800,5094747,1844,1844,1844,1844,18
20231024,093700,5061555,1866,1866,1866,1866,0
20231024,093600,5061555,1866,1866,1866,1866,0
20231024,093500,5061555,1866,1866,1866,1866,0
20231024,093400,5061555,1866,1866,1866,1866,0
20231024,093300,5061555,1866,1866,1866,1866,0
20231024,093200,5061555,1866,1866,1866,1866,0
20231024,093100,5061555,1866,1866,1866,1866,0
20231024,093000,5061555,1866,1866,1866,1866,0
20231024,092900,5061555,1866,1866,1866,1866,6
20231024,092800,5050359,1866,1866,1866,1866,2
20231024,092700,5046627,1843,1843,1843,1843,0
20231024,092600,5046627,1843,1843,1843,1843,0
20231024,092500,5046627,1843,1866,1866,1843,588
20231024,092400,3962897,1843,1843,1843,1843,0
20231024,092300,3962897,1843,1843,1843,1843,0
20231024,092200,3962897,1843,1843,1843,1843,200
20231024,092100,3594297,1843,1843,1843,1843,0
20231024,092000,3594297,1843,1866,1866,1843,2
20231024,091900,3590588,1867,1867,1867,1867,0
20231024,091800,3590588,1867,1867,1867,1867,0
20231024,091700,3590588,1867,1867,1867,1867,0
20231024,091600,3590588,1867,1867,1867,1867,0
20231024,091500,3590588,1867,1867,1867,1867,2
20231024,091400,3586854,1843,1843,1843,1843,0
20231024,091300,3586854,1843,1843,1843,1843,0
20231024,091200,3586854,1843,1849,1849,1843,547
20231024,091100,2577547,1881,1881,1881,1881,0
20231024,091000,2577547,1881,1881,1881,1881,0
20231024,090900,2577547,1881,1881,1881,1881,0
20231024,090800,2577547,1881,1881,1881,1881,0
20231024,090700,2577547,1881,1881,1881,1881,0
20231024,090600,2577547,1881,1843,1881,1843,352
20231024,090500,1928419,1883,1865,1883,1830,423
20231024,090400,1151886,1866,1866,1866,1866,1
20231024,090300,1150020,1885,1885,1885,1885,0
20231024,090200,1150020,1885,1885,1885,1885,0
20231024,090100,1150020,1885,1885,1885,1885,0
20231024,090000,1150020,1885,1885,1885,1885,412