KissMeData/065770/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192800,57839106,1358,1358,1358,1358,243
20231024,192700,57839106,1358,1358,1358,1358,0
20231024,192600,57839106,1358,1358,1358,1358,0
20231024,192500,57839106,1358,1358,1358,1358,0
20231024,192400,57839106,1358,1358,1358,1358,0
20231024,192300,57839106,1358,1358,1358,1358,0
20231024,192200,57839106,1358,1358,1358,1358,0
20231024,192100,57839106,1358,1358,1358,1358,0
20231024,192000,57839106,1358,1358,1358,1358,0
20231024,191900,57839106,1358,1358,1358,1358,0
20231024,191800,57839106,1358,1358,1358,1358,0
20231024,191700,57839106,1358,1358,1358,1358,0
20231024,191600,57839106,1358,1358,1358,1358,0
20231024,191500,57839106,1358,1358,1358,1358,0
20231024,191400,57839106,1358,1358,1358,1358,0
20231024,191300,57839106,1358,1358,1358,1358,0
20231024,191200,57839106,1358,1358,1358,1358,0
20231024,191100,57839106,1358,1358,1358,1358,0
20231024,191000,57839106,1358,1358,1358,1358,0
20231024,190900,57839106,1358,1358,1358,1358,0
20231024,190800,57839106,1358,1358,1358,1358,0
20231024,190700,57839106,1358,1358,1358,1358,0
20231024,190600,57839106,1358,1358,1358,1358,0
20231024,190500,57839106,1358,1358,1358,1358,0
20231024,190400,57839106,1358,1358,1358,1358,0
20231024,190300,57839106,1358,1358,1358,1358,0
20231024,190200,57839106,1358,1358,1358,1358,0
20231024,190100,57839106,1358,1358,1358,1358,0
20231024,190000,57839106,1358,1358,1358,1358,0
20231024,185900,57839106,1358,1358,1358,1358,0
20231024,185800,57839106,1358,1358,1358,1358,243
20231024,185700,57839106,1358,1358,1358,1358,0
20231024,185600,57839106,1358,1358,1358,1358,0
20231024,185500,57839106,1358,1358,1358,1358,0
20231024,185400,57839106,1358,1358,1358,1358,0
20231024,185300,57839106,1358,1358,1358,1358,0
20231024,185200,57839106,1358,1358,1358,1358,0
20231024,185100,57839106,1358,1358,1358,1358,0
20231024,185000,57839106,1358,1358,1358,1358,0
20231024,184900,57839106,1358,1358,1358,1358,0
20231024,184800,57839106,1358,1358,1358,1358,0
20231024,184700,57839106,1358,1358,1358,1358,0
20231024,184600,57839106,1358,1358,1358,1358,0
20231024,184500,57839106,1358,1358,1358,1358,0
20231024,184400,57839106,1358,1358,1358,1358,0
20231024,184300,57839106,1358,1358,1358,1358,0
20231024,184200,57839106,1358,1358,1358,1358,0
20231024,184100,57839106,1358,1358,1358,1358,0
20231024,184000,57839106,1358,1358,1358,1358,0
20231024,183900,57839106,1358,1358,1358,1358,0
20231024,183800,57839106,1358,1358,1358,1358,0
20231024,183700,57839106,1358,1358,1358,1358,0
20231024,183600,57839106,1358,1358,1358,1358,0
20231024,183500,57839106,1358,1358,1358,1358,0
20231024,183400,57839106,1358,1358,1358,1358,0
20231024,183300,57839106,1358,1358,1358,1358,0
20231024,183200,57839106,1358,1358,1358,1358,0
20231024,183100,57839106,1358,1358,1358,1358,0
20231024,183000,57839106,1358,1358,1358,1358,0
20231024,182900,57839106,1358,1358,1358,1358,0
20231024,182800,57839106,1358,1358,1358,1358,243
20231024,182700,57839106,1358,1358,1358,1358,0
20231024,182600,57839106,1358,1358,1358,1358,0
20231024,182500,57839106,1358,1358,1358,1358,0
20231024,182400,57839106,1358,1358,1358,1358,0
20231024,182300,57839106,1358,1358,1358,1358,0
20231024,182200,57839106,1358,1358,1358,1358,0
20231024,182100,57839106,1358,1358,1358,1358,0
20231024,182000,57839106,1358,1358,1358,1358,0
20231024,181900,57839106,1358,1358,1358,1358,0
20231024,181800,57839106,1358,1358,1358,1358,0
20231024,181700,57839106,1358,1358,1358,1358,0
20231024,181600,57839106,1358,1358,1358,1358,0
20231024,181500,57839106,1358,1358,1358,1358,0
20231024,181400,57839106,1358,1358,1358,1358,0
20231024,181300,57839106,1358,1358,1358,1358,0
20231024,181200,57839106,1358,1358,1358,1358,0
20231024,181100,57839106,1358,1358,1358,1358,0
20231024,181000,57839106,1358,1358,1358,1358,0
20231024,180900,57839106,1358,1358,1358,1358,0
20231024,180800,57839106,1358,1358,1358,1358,0
20231024,180700,57839106,1358,1358,1358,1358,0
20231024,180600,57839106,1358,1358,1358,1358,0
20231024,180500,57839106,1358,1358,1358,1358,0
20231024,180400,57839106,1358,1358,1358,1358,0
20231024,180300,57839106,1358,1358,1358,1358,0
20231024,180200,57839106,1358,1358,1358,1358,0
20231024,180100,57839106,1358,1358,1358,1358,0
20231024,180000,57839106,1358,1358,1358,1358,0
20231024,175900,57839106,1358,1358,1358,1358,0
20231024,175800,57839106,1358,1358,1358,1358,243
20231024,175700,57839106,1358,1358,1358,1358,0
20231024,175600,57839106,1358,1358,1358,1358,0
20231024,175500,57839106,1358,1358,1358,1358,0
20231024,175400,57839106,1358,1358,1358,1358,0
20231024,175300,57839106,1358,1358,1358,1358,0
20231024,175200,57839106,1358,1358,1358,1358,0
20231024,175100,57839106,1358,1358,1358,1358,0
20231024,175000,57839106,1358,1358,1358,1358,0
20231024,174900,57839106,1358,1358,1358,1358,0
20231024,174800,57839106,1358,1358,1358,1358,0
20231024,174700,57839106,1358,1358,1358,1358,0
20231024,174600,57839106,1358,1358,1358,1358,0
20231024,174500,57839106,1358,1358,1358,1358,0
20231024,174400,57839106,1358,1358,1358,1358,0
20231024,174300,57839106,1358,1358,1358,1358,0
20231024,174200,57839106,1358,1358,1358,1358,0
20231024,174100,57839106,1358,1358,1358,1358,0
20231024,174000,57839106,1358,1358,1358,1358,0
20231024,173900,57839106,1358,1358,1358,1358,0
20231024,173800,57839106,1358,1358,1358,1358,0
20231024,173700,57839106,1358,1358,1358,1358,0
20231024,173600,57839106,1358,1358,1358,1358,0
20231024,173500,57839106,1358,1358,1358,1358,0
20231024,173400,57839106,1358,1358,1358,1358,0
20231024,173300,57839106,1358,1358,1358,1358,0
20231024,173200,57839106,1358,1358,1358,1358,0
20231024,173100,57839106,1358,1358,1358,1358,0
20231024,173000,57839106,1358,1358,1358,1358,0
20231024,172900,57839106,1358,1358,1358,1358,0
20231024,172800,57839106,1358,1358,1358,1358,243
20231024,172700,57839106,1358,1358,1358,1358,0
20231024,172600,57839106,1358,1358,1358,1358,0
20231024,172500,57839106,1358,1358,1358,1358,0
20231024,172400,57839106,1358,1358,1358,1358,0
20231024,172300,57839106,1358,1358,1358,1358,0
20231024,172200,57839106,1358,1358,1358,1358,0
20231024,172100,57839106,1358,1358,1358,1358,0
20231024,172000,57839106,1358,1358,1358,1358,0
20231024,171900,57839106,1358,1358,1358,1358,0
20231024,171800,57839106,1358,1358,1358,1358,0
20231024,171700,57839106,1358,1358,1358,1358,0
20231024,171600,57839106,1358,1358,1358,1358,0
20231024,171500,57839106,1358,1358,1358,1358,0
20231024,171400,57839106,1358,1358,1358,1358,0
20231024,171300,57839106,1358,1358,1358,1358,0
20231024,171200,57839106,1358,1358,1358,1358,0
20231024,171100,57839106,1358,1358,1358,1358,0
20231024,171000,57839106,1358,1358,1358,1358,0
20231024,170900,57839106,1358,1358,1358,1358,0
20231024,170800,57839106,1358,1358,1358,1358,0
20231024,170700,57839106,1358,1358,1358,1358,0
20231024,170600,57839106,1358,1358,1358,1358,0
20231024,170500,57839106,1358,1358,1358,1358,0
20231024,170400,57839106,1358,1358,1358,1358,0
20231024,170300,57839106,1358,1358,1358,1358,0
20231024,170200,57839106,1358,1358,1358,1358,0
20231024,170100,57839106,1358,1358,1358,1358,0
20231024,170000,57839106,1358,1358,1358,1358,0
20231024,165900,57839106,1358,1358,1358,1358,0
20231024,165800,57839106,1358,1358,1358,1358,243
20231024,165700,57839106,1358,1358,1358,1358,0
20231024,165600,57839106,1358,1358,1358,1358,0
20231024,165500,57839106,1358,1358,1358,1358,0
20231024,165400,57839106,1358,1358,1358,1358,0
20231024,165300,57839106,1358,1358,1358,1358,0
20231024,165200,57839106,1358,1358,1358,1358,0
20231024,165100,57839106,1358,1358,1358,1358,0
20231024,165000,57839106,1358,1358,1358,1358,0
20231024,164900,57839106,1358,1358,1358,1358,0
20231024,164800,57839106,1358,1358,1358,1358,0
20231024,164700,57839106,1358,1358,1358,1358,0
20231024,164600,57839106,1358,1358,1358,1358,0
20231024,164500,57839106,1358,1358,1358,1358,0
20231024,164400,57839106,1358,1358,1358,1358,0
20231024,164300,57839106,1358,1358,1358,1358,0
20231024,164200,57839106,1358,1358,1358,1358,0
20231024,164100,57839106,1358,1358,1358,1358,0
20231024,164000,57839106,1358,1358,1358,1358,0
20231024,163900,57839106,1358,1358,1358,1358,0
20231024,163800,57839106,1358,1358,1358,1358,0
20231024,163700,57839106,1358,1358,1358,1358,0
20231024,163600,57839106,1358,1358,1358,1358,0
20231024,163500,57839106,1358,1358,1358,1358,0
20231024,163400,57839106,1358,1358,1358,1358,0
20231024,163300,57839106,1358,1358,1358,1358,0
20231024,163200,57839106,1358,1358,1358,1358,0
20231024,163100,57839106,1358,1358,1358,1358,0
20231024,163000,57839106,1358,1358,1358,1358,0
20231024,162900,57839106,1358,1358,1358,1358,0
20231024,162800,57839106,1358,1358,1358,1358,243
20231024,162700,57839106,1358,1358,1358,1358,0
20231024,162600,57839106,1358,1358,1358,1358,0
20231024,162500,57839106,1358,1358,1358,1358,0
20231024,162400,57839106,1358,1358,1358,1358,0
20231024,162300,57839106,1358,1358,1358,1358,0
20231024,162200,57839106,1358,1358,1358,1358,0
20231024,162100,57839106,1358,1358,1358,1358,0
20231024,162000,57839106,1358,1358,1358,1358,0
20231024,161900,57839106,1358,1358,1358,1358,0
20231024,161800,57839106,1358,1358,1358,1358,0
20231024,161700,57839106,1358,1358,1358,1358,0
20231024,161600,57839106,1358,1358,1358,1358,0
20231024,161500,57839106,1358,1358,1358,1358,0
20231024,161400,57839106,1358,1358,1358,1358,0
20231024,161300,57839106,1358,1358,1358,1358,0
20231024,161200,57839106,1358,1358,1358,1358,0
20231024,161100,57839106,1358,1358,1358,1358,0
20231024,161000,57839106,1358,1358,1358,1358,0
20231024,160900,57839106,1358,1358,1358,1358,0
20231024,160800,57839106,1358,1358,1358,1358,0
20231024,160700,57839106,1358,1358,1358,1358,0
20231024,160600,57839106,1358,1358,1358,1358,0
20231024,160500,57839106,1358,1358,1358,1358,0
20231024,160400,57839106,1358,1358,1358,1358,0
20231024,160300,57839106,1358,1358,1358,1358,0
20231024,160200,57839106,1358,1358,1358,1358,0
20231024,160100,57839106,1358,1358,1358,1358,0
20231024,160000,57839106,1358,1358,1358,1358,0
20231024,155900,57839106,1358,1358,1358,1358,0
20231024,155800,57839106,1358,1358,1358,1358,243
20231024,155700,57839106,1358,1358,1358,1358,0
20231024,155600,57839106,1358,1358,1358,1358,0
20231024,155500,57839106,1358,1358,1358,1358,0
20231024,155400,57839106,1358,1358,1358,1358,0
20231024,155300,57839106,1358,1358,1358,1358,0
20231024,155200,57839106,1358,1358,1358,1358,0
20231024,155100,57839106,1358,1358,1358,1358,0
20231024,155000,57839106,1358,1358,1358,1358,0
20231024,154900,57839106,1358,1358,1358,1358,0
20231024,154800,57839106,1358,1358,1358,1358,0
20231024,154700,57839106,1358,1358,1358,1358,0
20231024,154600,57839106,1358,1358,1358,1358,0
20231024,154500,57839106,1358,1358,1358,1358,0
20231024,154400,57839106,1358,1358,1358,1358,0
20231024,154300,57839106,1358,1358,1358,1358,0
20231024,154200,57839106,1358,1358,1358,1358,0
20231024,154100,57839106,1358,1358,1358,1358,0
20231024,154000,57839106,1358,1358,1358,1358,0
20231024,153900,57839106,1358,1358,1358,1358,0
20231024,153800,57839106,1358,1358,1358,1358,0
20231024,153700,57839106,1358,1358,1358,1358,0
20231024,153600,57839106,1358,1358,1358,1358,0
20231024,153500,57839106,1358,1358,1358,1358,0
20231024,153400,57839106,1358,1358,1358,1358,0
20231024,153300,57839106,1358,1358,1358,1358,0
20231024,153200,57839106,1358,1358,1358,1358,0
20231024,153100,57839106,1358,1358,1358,1358,0
20231024,153000,57839106,1358,1358,1358,1358,243
20231024,152900,57509112,1358,1358,1358,1358,0
20231024,152800,57509112,1358,1358,1358,1358,0
20231024,152700,57509112,1358,1358,1358,1358,0
20231024,152600,57509112,1358,1358,1358,1358,0
20231024,152500,57509112,1358,1358,1358,1358,0
20231024,152400,57509112,1358,1358,1358,1358,0
20231024,152300,57509112,1358,1358,1358,1358,0
20231024,152200,57509112,1358,1358,1358,1358,0
20231024,152100,57509112,1358,1358,1358,1358,0
20231024,152000,57509112,1358,1358,1358,1358,0
20231024,151900,57509112,1358,1358,1358,1358,0
20231024,151800,57509112,1358,1358,1358,1358,0
20231024,151700,57509112,1358,1358,1358,1358,0
20231024,151600,57509112,1358,1358,1358,1358,0
20231024,151500,57509112,1358,1358,1358,1358,7
20231024,151400,57499606,1359,1359,1359,1359,0
20231024,151300,57499606,1359,1359,1359,1359,74
20231024,151200,57399040,1359,1359,1359,1359,1
20231024,151100,57397681,1362,1362,1362,1362,0
20231024,151000,57397681,1362,1362,1362,1362,12
20231024,150900,57381337,1362,1362,1362,1362,1
20231024,150800,57379975,1362,1362,1362,1362,195
20231024,150700,57114385,1362,1362,1362,1362,0
20231024,150600,57114385,1362,1362,1362,1362,0
20231024,150500,57114385,1362,1362,1362,1362,195
20231024,150400,56848795,1362,1354,1362,1354,138
20231024,150300,56661856,1351,1351,1351,1351,600
20231024,150200,55851256,1351,1353,1354,1351,5
20231024,150100,55844496,1349,1348,1349,1348,3648
20231024,150000,50924406,1348,1348,1348,1348,199
20231024,145900,50656154,1348,1348,1348,1348,2
20231024,145800,50653458,1348,1348,1348,1348,162
20231024,145700,50435082,1348,1348,1348,1348,1
20231024,145600,50433734,1348,1348,1348,1348,152
20231024,145500,50228838,1348,1348,1348,1348,200
20231024,145400,49959238,1346,1348,1348,1346,451
20231024,145300,49352190,1348,1348,1348,1348,372
20231024,145200,48850734,1348,1348,1348,1348,912
20231024,145100,47621358,1349,1349,1349,1349,1
20231024,145000,47620009,1349,1349,1349,1349,210
20231024,144900,47336719,1349,1349,1349,1349,5
20231024,144800,47329974,1349,1349,1349,1349,1
20231024,144700,47328625,1349,1349,1349,1349,2
20231024,144600,47325927,1349,1349,1349,1349,2
20231024,144500,47323229,1349,1349,1349,1349,199
20231024,144400,47054778,1349,1349,1349,1349,2
20231024,144300,47052080,1349,1349,1349,1349,1
20231024,144200,47050731,1348,1349,1349,1348,5
20231024,144100,47043989,1349,1349,1349,1349,2
20231024,144000,47041291,1349,1349,1349,1349,1
20231024,143900,47039942,1349,1349,1349,1349,2
20231024,143800,47037244,1349,1349,1349,1349,2
20231024,143700,47034546,1348,1349,1349,1348,71
20231024,143600,46938837,1349,1349,1349,1349,2
20231024,143500,46936139,1349,1349,1349,1349,3
20231024,143400,46932092,1349,1349,1349,1349,3147
20231024,143300,42686789,1349,1349,1349,1349,2
20231024,143200,42684091,1349,1349,1349,1349,1003
20231024,143100,41331044,1349,1349,1349,1349,1
20231024,143000,41329695,1349,1349,1349,1349,2
20231024,142900,41326997,1349,1349,1349,1349,2
20231024,142800,41324299,1349,1349,1349,1349,1
20231024,142700,41322950,1349,1349,1349,1349,2
20231024,142600,41320252,1349,1349,1349,1349,1
20231024,142500,41318903,1349,1349,1349,1349,2
20231024,142400,41316205,1349,1349,1349,1349,2
20231024,142300,41313507,1349,1349,1349,1349,1
20231024,142200,41312158,1349,1349,1349,1349,2
20231024,142100,41309460,1349,1349,1349,1349,2
20231024,142000,41306762,1349,1349,1349,1349,1
20231024,141900,41305413,1349,1349,1349,1349,2
20231024,141800,41302715,1349,1349,1349,1349,2
20231024,141700,41300017,1349,1349,1349,1349,1
20231024,141600,41298668,1349,1349,1349,1349,2
20231024,141500,41295970,1349,1349,1349,1349,2
20231024,141400,41293272,1349,1348,1350,1348,6167
20231024,141300,32975635,1348,1348,1348,1348,2
20231024,141200,32972939,1348,1348,1348,1348,2
20231024,141100,32970243,1348,1348,1348,1348,1
20231024,141000,32968895,1348,1348,1348,1348,2
20231024,140900,32966199,1348,1348,1348,1348,1
20231024,140800,32964851,1348,1348,1348,1348,2
20231024,140700,32962155,1348,1348,1348,1348,2
20231024,140600,32959459,1348,1348,1348,1348,1
20231024,140500,32958111,1348,1348,1348,1348,2
20231024,140400,32955415,1348,1348,1348,1348,2
20231024,140300,32952719,1348,1348,1348,1348,3
20231024,140200,32948675,1348,1348,1348,1348,372
20231024,140100,32447219,1348,1348,1348,1348,2
20231024,140000,32444523,1348,1348,1348,1348,1
20231024,135900,32443175,1348,1348,1348,1348,2
20231024,135800,32440479,1348,1348,1348,1344,198
20231024,135700,32174304,1348,1348,1348,1348,1
20231024,135600,32172956,1348,1348,1348,1348,2
20231024,135500,32170260,1348,1348,1348,1348,2
20231024,135400,32167564,1348,1348,1348,1348,2
20231024,135300,32164868,1348,1348,1348,1348,2
20231024,135200,32162172,1348,1348,1348,1348,1
20231024,135100,32160824,1348,1348,1348,1348,2
20231024,135000,32158128,1348,1348,1348,1348,2
20231024,134900,32155432,1348,1348,1348,1348,1
20231024,134800,32154084,1348,1348,1348,1348,2
20231024,134700,32151388,1348,1348,1348,1348,2
20231024,134600,32148692,1348,1348,1348,1348,1
20231024,134500,32147344,1348,1348,1348,1348,2
20231024,134400,32144648,1348,1348,1348,1348,2
20231024,134300,32141952,1348,1348,1348,1348,1
20231024,134200,32140604,1348,1348,1348,1348,41
20231024,134100,32085336,1348,1348,1348,1348,2
20231024,134000,32082640,1348,1348,1348,1348,1
20231024,133900,32081292,1348,1348,1348,1348,2
20231024,133800,32078596,1348,1348,1348,1348,2
20231024,133700,32075900,1348,1348,1348,1348,1
20231024,133600,32074552,1347,1347,1347,1347,2
20231024,133500,32071858,1348,1348,1348,1348,1
20231024,133400,32070510,1348,1348,1348,1348,2
20231024,133300,32067814,1348,1348,1348,1348,2
20231024,133200,32065118,1348,1348,1348,1348,1
20231024,133100,32063770,1348,1348,1348,1348,2
20231024,133000,32061074,1348,1348,1348,1348,2
20231024,132900,32058378,1348,1348,1348,1348,1
20231024,132800,32057030,1348,1348,1348,1348,2
20231024,132700,32054334,1348,1348,1348,1348,12
20231024,132600,32038158,1348,1348,1348,1348,1
20231024,132500,32036810,1348,1348,1348,1348,2
20231024,132400,32034114,1348,1348,1348,1348,2
20231024,132300,32031418,1348,1348,1348,1348,1
20231024,132200,32030070,1348,1348,1348,1348,2
20231024,132100,32027374,1348,1348,1348,1348,2
20231024,132000,32024678,1348,1348,1348,1348,1
20231024,131900,32023330,1345,1345,1345,1345,18
20231024,131800,31999120,1345,1345,1345,1345,1
20231024,131700,31997775,1344,1344,1344,1344,49
20231024,131600,31931919,1344,1344,1344,1344,42
20231024,131500,31875471,1344,1344,1344,1344,1
20231024,131400,31874127,1344,1344,1344,1344,2
20231024,131300,31871439,1344,1344,1344,1344,2
20231024,131200,31868751,1344,1344,1344,1344,1
20231024,131100,31867407,1344,1344,1344,1344,2
20231024,131000,31864719,1344,1344,1344,1344,2
20231024,130900,31862031,1344,1344,1344,1344,2
20231024,130800,31859343,1344,1343,1344,1343,293
20231024,130700,31465842,1344,1344,1344,1344,2
20231024,130600,31463154,1344,1344,1344,1344,32
20231024,130500,31420146,1344,1344,1344,1344,2
20231024,130400,31417458,1344,1344,1344,1344,2
20231024,130300,31414770,1344,1344,1344,1344,1
20231024,130200,31413426,1344,1344,1344,1344,2
20231024,130100,31410738,1344,1345,1345,1344,8
20231024,130000,31399985,1344,1344,1344,1344,25
20231024,125900,31366385,1345,1345,1345,1345,4
20231024,125800,31361005,1345,1345,1345,1345,16
20231024,125700,31339485,1345,1345,1345,1345,2
20231024,125600,31336795,1345,1345,1345,1345,2
20231024,125500,31334105,1345,1345,1345,1345,1
20231024,125400,31332760,1345,1345,1345,1345,2
20231024,125300,31330070,1345,1345,1345,1345,2
20231024,125200,31327380,1345,1345,1345,1345,1
20231024,125100,31326035,1345,1345,1345,1345,3
20231024,125000,31322000,1345,1345,1345,1345,41
20231024,124900,31266855,1345,1345,1345,1345,1
20231024,124800,31265510,1346,1346,1346,1346,2
20231024,124700,31262818,1346,1346,1346,1346,2
20231024,124600,31260126,1346,1346,1346,1346,1
20231024,124500,31258780,1346,1346,1346,1346,2
20231024,124400,31256088,1346,1346,1346,1346,1
20231024,124300,31254742,1346,1346,1346,1346,2
20231024,124200,31252050,1347,1340,1347,1340,82
20231024,124100,31142156,1348,1348,1348,1348,1
20231024,124000,31140808,1348,1348,1348,1348,2
20231024,123900,31138112,1348,1348,1348,1348,2
20231024,123800,31135416,1348,1348,1348,1348,1
20231024,123700,31134068,1348,1348,1348,1348,2
20231024,123600,31131372,1348,1348,1348,1348,2
20231024,123500,31128676,1348,1348,1348,1348,1
20231024,123400,31127328,1348,1348,1348,1348,2
20231024,123300,31124632,1348,1348,1348,1348,2
20231024,123200,31121936,1348,1348,1348,1348,1
20231024,123100,31120588,1348,1348,1348,1348,2
20231024,123000,31117892,1349,1348,1349,1348,3371
20231024,122900,26571770,1348,1348,1348,1348,1
20231024,122800,26570422,1348,1348,1348,1348,2
20231024,122700,26567726,1348,1348,1348,1348,1
20231024,122600,26566378,1348,1348,1348,1348,2
20231024,122500,26563682,1348,1348,1348,1348,2
20231024,122400,26560986,1348,1348,1348,1348,40
20231024,122300,26507066,1348,1348,1348,1348,1243
20231024,122200,24831502,1348,1348,1348,1348,2
20231024,122100,24828806,1348,1348,1348,1348,1
20231024,122000,24827458,1348,1348,1348,1348,2
20231024,121900,24824762,1348,1348,1348,1348,2
20231024,121800,24822066,1348,1348,1348,1348,1
20231024,121700,24820718,1348,1348,1348,1348,2
20231024,121600,24818022,1348,1348,1348,1348,2
20231024,121500,24815326,1348,1348,1348,1348,1
20231024,121400,24813978,1348,1348,1348,1348,2
20231024,121300,24811282,1348,1348,1348,1348,2
20231024,121200,24808586,1348,1348,1348,1348,1
20231024,121100,24807238,1348,1348,1348,1348,72
20231024,121000,24710182,1347,1347,1347,1347,1
20231024,120900,24708835,1347,1347,1347,1347,2
20231024,120800,24706141,1347,1347,1347,1347,2
20231024,120700,24703447,1347,1347,1347,1347,1
20231024,120600,24702100,1347,1347,1347,1347,2
20231024,120500,24699406,1347,1347,1347,1347,2
20231024,120400,24696712,1347,1347,1347,1347,1
20231024,120300,24695365,1347,1347,1347,1347,2
20231024,120200,24692671,1347,1347,1347,1347,52
20231024,120100,24622627,1347,1347,1347,1347,1
20231024,120000,24621280,1347,1347,1347,1347,2
20231024,115900,24618586,1347,1347,1347,1347,2
20231024,115800,24615892,1348,1348,1348,1348,40
20231024,115700,24561972,1348,1348,1348,1348,2
20231024,115600,24559276,1348,1348,1348,1348,2
20231024,115500,24556580,1348,1348,1348,1348,1
20231024,115400,24555232,1348,1348,1348,1348,2
20231024,115300,24552536,1348,1348,1348,1348,2
20231024,115200,24549840,1348,1348,1348,1348,1
20231024,115100,24548492,1348,1348,1348,1348,2
20231024,115000,24545796,1348,1348,1348,1348,1
20231024,114900,24544448,1348,1348,1348,1348,2
20231024,114800,24541752,1348,1348,1348,1348,2
20231024,114700,24539056,1348,1348,1348,1348,1
20231024,114600,24537708,1348,1348,1348,1348,2
20231024,114500,24535012,1348,1348,1348,1348,2
20231024,114400,24532316,1348,1348,1348,1348,1
20231024,114300,24530968,1348,1348,1348,1348,2
20231024,114200,24528272,1348,1348,1348,1348,2
20231024,114100,24525576,1348,1348,1349,1348,223
20231024,114000,24224971,1348,1348,1348,1348,2
20231024,113900,24222275,1348,1348,1348,1348,2
20231024,113800,24219579,1348,1348,1348,1348,1
20231024,113700,24218231,1348,1348,1348,1348,2
20231024,113600,24215535,1349,1349,1349,1349,2
20231024,113500,24212837,1349,1340,1349,1340,34
20231024,113400,24167268,1345,1345,1345,1345,2
20231024,113300,24164578,1345,1345,1345,1345,1
20231024,113200,24163233,1345,1345,1345,1345,41
20231024,113100,24108088,1345,1345,1345,1345,2
20231024,113000,24105398,1345,1345,1345,1345,1
20231024,112900,24104053,1345,1345,1345,1345,2
20231024,112800,24101363,1345,1345,1345,1345,2
20231024,112700,24098673,1345,1345,1345,1345,1
20231024,112600,24097328,1345,1345,1345,1345,144
20231024,112500,23903648,1349,1349,1349,1349,2
20231024,112400,23900950,1349,1349,1349,1349,1
20231024,112300,23899601,1349,1349,1349,1349,2
20231024,112200,23896903,1349,1348,1349,1348,1260
20231024,112100,22198421,1348,1348,1348,1348,1
20231024,112000,22197073,1348,1348,1348,1348,2
20231024,111900,22194377,1348,1348,1348,1348,2
20231024,111800,22191681,1348,1348,1348,1348,1
20231024,111700,22190333,1348,1348,1348,1348,2
20231024,111600,22187637,1348,1347,1348,1347,40
20231024,111500,22133756,1347,1347,1347,1347,2
20231024,111400,22131062,1347,1347,1347,1347,2
20231024,111300,22128368,1345,1345,1345,1345,153
20231024,111200,21922583,1345,1345,1345,1345,2
20231024,111100,21919893,1345,1345,1345,1345,2
20231024,111000,21917203,1345,1345,1345,1345,1
20231024,110900,21915858,1345,1345,1345,1345,2
20231024,110800,21913168,1345,1345,1345,1345,2
20231024,110700,21910478,1345,1345,1345,1345,1
20231024,110600,21909133,1345,1345,1345,1345,41
20231024,110500,21853988,1345,1345,1345,1345,2
20231024,110400,21851298,1345,1345,1345,1345,1
20231024,110300,21849953,1345,1345,1345,1345,2
20231024,110200,21847263,1345,1345,1345,1345,2
20231024,110100,21844573,1345,1345,1345,1345,1
20231024,110000,21843228,1345,1345,1345,1345,2
20231024,105900,21840538,1345,1345,1345,1345,1
20231024,105800,21839193,1345,1345,1345,1345,2
20231024,105700,21836503,1345,1345,1345,1345,2
20231024,105600,21833813,1345,1345,1345,1345,1
20231024,105500,21832468,1345,1345,1345,1345,2
20231024,105400,21829778,1345,1345,1345,1345,2
20231024,105300,21827088,1345,1345,1345,1345,1
20231024,105200,21825743,1345,1345,1345,1345,2
20231024,105100,21823053,1345,1345,1345,1345,2
20231024,105000,21820363,1345,1335,1345,1335,4
20231024,104900,21815013,1345,1345,1345,1345,2
20231024,104800,21812323,1345,1345,1345,1345,2
20231024,104700,21809633,1345,1345,1345,1345,1
20231024,104600,21808288,1345,1345,1345,1345,2
20231024,104500,21805598,1345,1345,1345,1345,2
20231024,104400,21802908,1345,1345,1345,1345,1
20231024,104300,21801563,1333,1345,1345,1333,222
20231024,104200,21505281,1345,1345,1345,1345,1
20231024,104100,21503936,1345,1345,1345,1345,2
20231024,104000,21501246,1345,1345,1345,1345,41
20231024,103900,21446101,1345,1345,1345,1345,1
20231024,103800,21444756,1345,1345,1345,1345,2
20231024,103700,21442066,1345,1345,1345,1345,2
20231024,103600,21439376,1345,1345,1345,1345,1
20231024,103500,21438031,1345,1345,1345,1345,2
20231024,103400,21435341,1345,1345,1345,1345,2
20231024,103300,21432651,1345,1345,1345,1345,1
20231024,103200,21431306,1345,1345,1345,1345,2
20231024,103100,21428616,1345,1345,1345,1345,2
20231024,103000,21425926,1345,1345,1345,1345,1
20231024,102900,21424581,1345,1345,1345,1345,2
20231024,102800,21421891,1345,1345,1345,1345,2
20231024,102700,21419201,1345,1345,1345,1345,1
20231024,102600,21417856,1345,1345,1345,1345,52
20231024,102500,21347916,1345,1345,1345,1345,101
20231024,102400,21212071,1345,1345,1345,1345,2
20231024,102300,21209381,1345,1345,1345,1345,2
20231024,102200,21206691,1345,1336,1345,1336,59
20231024,102100,21127858,1336,1346,1346,1336,245
20231024,102000,20800518,1346,1346,1346,1346,1502
20231024,101900,18778826,1346,1337,1346,1337,11
20231024,101800,18764110,1346,1346,1346,1346,2
20231024,101700,18761418,1346,1346,1346,1346,2
20231024,101600,18758726,1346,1337,1346,1337,74
20231024,101500,18659779,1338,1347,1347,1338,52
20231024,101400,18590150,1347,1347,1347,1347,41
20231024,101300,18534923,1347,1347,1347,1347,1
20231024,101200,18533576,1347,1347,1347,1347,2
20231024,101100,18530882,1347,1340,1347,1340,45
20231024,101000,18470568,1347,1347,1347,1347,1
20231024,100900,18469221,1347,1347,1347,1347,2
20231024,100800,18466527,1347,1347,1347,1347,1
20231024,100700,18465180,1347,1347,1347,1347,2
20231024,100600,18462486,1347,1347,1347,1347,2
20231024,100500,18459792,1347,1347,1347,1347,1
20231024,100400,18458445,1347,1347,1347,1347,2
20231024,100300,18455751,1347,1347,1347,1347,2
20231024,100200,18453057,1347,1347,1347,1347,1
20231024,100100,18451710,1347,1347,1347,1347,2
20231024,100000,18449016,1347,1347,1347,1347,2
20231024,095900,18446322,1347,1347,1347,1347,1
20231024,095800,18444975,1347,1347,1347,1347,2
20231024,095700,18442281,1347,1347,1347,1347,2
20231024,095600,18439587,1347,1347,1347,1347,1
20231024,095500,18438240,1347,1347,1347,1347,2
20231024,095400,18435546,1347,1347,1347,1347,4
20231024,095300,18430158,1347,1347,1347,1347,1
20231024,095200,18428811,1347,1347,1347,1347,4
20231024,095100,18423423,1347,1347,1347,1347,1
20231024,095000,18422076,1347,1347,1347,1347,2
20231024,094900,18419382,1346,1346,1346,1346,445
20231024,094800,17820412,1346,1346,1346,1346,41
20231024,094700,17765226,1346,1346,1346,1346,2
20231024,094600,17762534,1346,1346,1346,1346,4
20231024,094500,17757150,1346,1346,1346,1346,1
20231024,094400,17755804,1346,1343,1346,1343,349
20231024,094300,17286059,1346,1346,1346,1346,2
20231024,094200,17283367,1346,1346,1346,1346,1
20231024,094100,17282021,1346,1346,1346,1346,13
20231024,094000,17264523,1346,1346,1346,1346,14
20231024,093900,17245679,1346,1345,1346,1345,1208
20231024,093800,15619958,1345,1345,1345,1338,28
20231024,093700,15582473,1343,1347,1347,1343,3768
20231024,093600,10520049,1347,1345,1347,1345,65
20231024,093500,10432622,1348,1348,1349,1348,114
20231024,093400,10278910,1348,1348,1348,1348,1
20231024,093300,10277562,1348,1348,1348,1348,2
20231024,093200,10274866,1348,1348,1348,1348,2
20231024,093100,10272170,1348,1348,1348,1348,1
20231024,093000,10270822,1348,1348,1348,1348,22
20231024,092900,10241166,1348,1348,1348,1348,2
20231024,092800,10238470,1348,1344,1348,1344,2
20231024,092700,10235778,1348,1348,1348,1348,2
20231024,092600,10233082,1348,1348,1348,1348,10
20231024,092500,10219602,1348,1348,1348,1348,1
20231024,092400,10218254,1348,1348,1348,1348,2
20231024,092300,10215558,1348,1344,1348,1344,4
20231024,092200,10210170,1349,1349,1349,1349,1
20231024,092100,10208821,1349,1347,1349,1347,14
20231024,092000,10189957,1348,1348,1348,1348,2
20231024,091900,10187261,1348,1348,1348,1348,1
20231024,091800,10185913,1349,1348,1349,1348,229
20231024,091700,9877062,1349,1349,1349,1349,1
20231024,091600,9875713,1349,1348,1349,1348,3
20231024,091500,9871667,1349,1349,1349,1349,2
20231024,091400,9868969,1344,1345,1345,1344,612
20231024,091300,9046160,1346,1346,1346,1346,22
20231024,091200,9016548,1346,1346,1346,1346,82
20231024,091100,8906176,1346,1346,1346,1346,1
20231024,091000,8904830,1344,1341,1344,1341,6219
20231024,090900,547087,1341,1341,1341,1341,2
20231024,090800,544405,1341,1341,1341,1341,1
20231024,090700,543064,1341,1341,1341,1341,2
20231024,090600,540382,1341,1341,1341,1341,2
20231024,090500,537700,1341,1341,1341,1341,1
20231024,090400,536359,1343,1344,1344,1343,11
20231024,090300,521584,1343,1343,1343,1343,13
20231024,090200,504125,1343,1343,1343,1343,1
20231024,090100,502782,1343,1344,1344,1343,32
20231024,090000,459804,1344,1338,1344,1338,343