KissMeData/079650/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193500,7109958,1623,1623,1623,1623,731
20231024,193400,7109958,1623,1623,1623,1623,0
20231024,193300,7109958,1623,1623,1623,1623,0
20231024,193200,7109958,1623,1623,1623,1623,0
20231024,193100,7109958,1623,1623,1623,1623,0
20231024,193000,7109958,1623,1623,1623,1623,0
20231024,192900,7109958,1623,1623,1623,1623,0
20231024,192800,7109958,1623,1623,1623,1623,0
20231024,192700,7109958,1623,1623,1623,1623,0
20231024,192600,7109958,1623,1623,1623,1623,0
20231024,192500,7109958,1623,1623,1623,1623,0
20231024,192400,7109958,1623,1623,1623,1623,0
20231024,192300,7109958,1623,1623,1623,1623,0
20231024,192200,7109958,1623,1623,1623,1623,0
20231024,192100,7109958,1623,1623,1623,1623,0
20231024,192000,7109958,1623,1623,1623,1623,0
20231024,191900,7109958,1623,1623,1623,1623,0
20231024,191800,7109958,1623,1623,1623,1623,0
20231024,191700,7109958,1623,1623,1623,1623,0
20231024,191600,7109958,1623,1623,1623,1623,0
20231024,191500,7109958,1623,1623,1623,1623,0
20231024,191400,7109958,1623,1623,1623,1623,0
20231024,191300,7109958,1623,1623,1623,1623,0
20231024,191200,7109958,1623,1623,1623,1623,0
20231024,191100,7109958,1623,1623,1623,1623,0
20231024,191000,7109958,1623,1623,1623,1623,0
20231024,190900,7109958,1623,1623,1623,1623,0
20231024,190800,7109958,1623,1623,1623,1623,0
20231024,190700,7109958,1623,1623,1623,1623,0
20231024,190600,7109958,1623,1623,1623,1623,0
20231024,190500,7109958,1623,1623,1623,1623,731
20231024,190400,7109958,1623,1623,1623,1623,0
20231024,190300,7109958,1623,1623,1623,1623,0
20231024,190200,7109958,1623,1623,1623,1623,0
20231024,190100,7109958,1623,1623,1623,1623,0
20231024,190000,7109958,1623,1623,1623,1623,0
20231024,185900,7109958,1623,1623,1623,1623,0
20231024,185800,7109958,1623,1623,1623,1623,0
20231024,185700,7109958,1623,1623,1623,1623,0
20231024,185600,7109958,1623,1623,1623,1623,0
20231024,185500,7109958,1623,1623,1623,1623,0
20231024,185400,7109958,1623,1623,1623,1623,0
20231024,185300,7109958,1623,1623,1623,1623,0
20231024,185200,7109958,1623,1623,1623,1623,0
20231024,185100,7109958,1623,1623,1623,1623,0
20231024,185000,7109958,1623,1623,1623,1623,0
20231024,184900,7109958,1623,1623,1623,1623,0
20231024,184800,7109958,1623,1623,1623,1623,0
20231024,184700,7109958,1623,1623,1623,1623,0
20231024,184600,7109958,1623,1623,1623,1623,0
20231024,184500,7109958,1623,1623,1623,1623,0
20231024,184400,7109958,1623,1623,1623,1623,0
20231024,184300,7109958,1623,1623,1623,1623,0
20231024,184200,7109958,1623,1623,1623,1623,0
20231024,184100,7109958,1623,1623,1623,1623,0
20231024,184000,7109958,1623,1623,1623,1623,0
20231024,183900,7109958,1623,1623,1623,1623,0
20231024,183800,7109958,1623,1623,1623,1623,0
20231024,183700,7109958,1623,1623,1623,1623,0
20231024,183600,7109958,1623,1623,1623,1623,0
20231024,183500,7109958,1623,1623,1623,1623,731
20231024,183400,7109958,1623,1623,1623,1623,0
20231024,183300,7109958,1623,1623,1623,1623,0
20231024,183200,7109958,1623,1623,1623,1623,0
20231024,183100,7109958,1623,1623,1623,1623,0
20231024,183000,7109958,1623,1623,1623,1623,0
20231024,182900,7109958,1623,1623,1623,1623,0
20231024,182800,7109958,1623,1623,1623,1623,0
20231024,182700,7109958,1623,1623,1623,1623,0
20231024,182600,7109958,1623,1623,1623,1623,0
20231024,182500,7109958,1623,1623,1623,1623,0
20231024,182400,7109958,1623,1623,1623,1623,0
20231024,182300,7109958,1623,1623,1623,1623,0
20231024,182200,7109958,1623,1623,1623,1623,0
20231024,182100,7109958,1623,1623,1623,1623,0
20231024,182000,7109958,1623,1623,1623,1623,0
20231024,181900,7109958,1623,1623,1623,1623,0
20231024,181800,7109958,1623,1623,1623,1623,0
20231024,181700,7109958,1623,1623,1623,1623,0
20231024,181600,7109958,1623,1623,1623,1623,0
20231024,181500,7109958,1623,1623,1623,1623,0
20231024,181400,7109958,1623,1623,1623,1623,0
20231024,181300,7109958,1623,1623,1623,1623,0
20231024,181200,7109958,1623,1623,1623,1623,0
20231024,181100,7109958,1623,1623,1623,1623,0
20231024,181000,7109958,1623,1623,1623,1623,0
20231024,180900,7109958,1623,1623,1623,1623,0
20231024,180800,7109958,1623,1623,1623,1623,0
20231024,180700,7109958,1623,1623,1623,1623,0
20231024,180600,7109958,1623,1623,1623,1623,0
20231024,180500,7109958,1623,1623,1623,1623,731
20231024,180400,7109958,1623,1623,1623,1623,0
20231024,180300,7109958,1623,1623,1623,1623,0
20231024,180200,7109958,1623,1623,1623,1623,0
20231024,180100,7109958,1623,1623,1623,1623,0
20231024,180000,7109958,1623,1623,1623,1623,0
20231024,175900,7109958,1623,1623,1623,1623,0
20231024,175800,7109958,1623,1623,1623,1623,0
20231024,175700,7109958,1623,1623,1623,1623,0
20231024,175600,7109958,1623,1623,1623,1623,0
20231024,175500,7109958,1623,1623,1623,1623,0
20231024,175400,7109958,1623,1623,1623,1623,0
20231024,175300,7109958,1623,1623,1623,1623,0
20231024,175200,7109958,1623,1623,1623,1623,0
20231024,175100,7109958,1623,1623,1623,1623,0
20231024,175000,7109958,1623,1623,1623,1623,0
20231024,174900,7109958,1623,1623,1623,1623,0
20231024,174800,7109958,1623,1623,1623,1623,0
20231024,174700,7109958,1623,1623,1623,1623,0
20231024,174600,7109958,1623,1623,1623,1623,0
20231024,174500,7109958,1623,1623,1623,1623,0
20231024,174400,7109958,1623,1623,1623,1623,0
20231024,174300,7109958,1623,1623,1623,1623,0
20231024,174200,7109958,1623,1623,1623,1623,0
20231024,174100,7109958,1623,1623,1623,1623,0
20231024,174000,7109958,1623,1623,1623,1623,0
20231024,173900,7109958,1623,1623,1623,1623,0
20231024,173800,7109958,1623,1623,1623,1623,0
20231024,173700,7109958,1623,1623,1623,1623,0
20231024,173600,7109958,1623,1623,1623,1623,0
20231024,173500,7109958,1623,1623,1623,1623,731
20231024,173400,7109958,1623,1623,1623,1623,0
20231024,173300,7109958,1623,1623,1623,1623,0
20231024,173200,7109958,1623,1623,1623,1623,0
20231024,173100,7109958,1623,1623,1623,1623,0
20231024,173000,7109958,1623,1623,1623,1623,0
20231024,172900,7109958,1623,1623,1623,1623,0
20231024,172800,7109958,1623,1623,1623,1623,0
20231024,172700,7109958,1623,1623,1623,1623,0
20231024,172600,7109958,1623,1623,1623,1623,0
20231024,172500,7109958,1623,1623,1623,1623,0
20231024,172400,7109958,1623,1623,1623,1623,0
20231024,172300,7109958,1623,1623,1623,1623,0
20231024,172200,7109958,1623,1623,1623,1623,0
20231024,172100,7109958,1623,1623,1623,1623,0
20231024,172000,7109958,1623,1623,1623,1623,0
20231024,171900,7109958,1623,1623,1623,1623,0
20231024,171800,7109958,1623,1623,1623,1623,0
20231024,171700,7109958,1623,1623,1623,1623,0
20231024,171600,7109958,1623,1623,1623,1623,0
20231024,171500,7109958,1623,1623,1623,1623,0
20231024,171400,7109958,1623,1623,1623,1623,0
20231024,171300,7109958,1623,1623,1623,1623,0
20231024,171200,7109958,1623,1623,1623,1623,0
20231024,171100,7109958,1623,1623,1623,1623,0
20231024,171000,7109958,1623,1623,1623,1623,0
20231024,170900,7109958,1623,1623,1623,1623,0
20231024,170800,7109958,1623,1623,1623,1623,0
20231024,170700,7109958,1623,1623,1623,1623,0
20231024,170600,7109958,1623,1623,1623,1623,0
20231024,170500,7109958,1623,1623,1623,1623,731
20231024,170400,7109958,1623,1623,1623,1623,0
20231024,170300,7109958,1623,1623,1623,1623,0
20231024,170200,7109958,1623,1623,1623,1623,0
20231024,170100,7109958,1623,1623,1623,1623,0
20231024,170000,7109958,1623,1623,1623,1623,0
20231024,165900,7109958,1623,1623,1623,1623,0
20231024,165800,7109958,1623,1623,1623,1623,0
20231024,165700,7109958,1623,1623,1623,1623,0
20231024,165600,7109958,1623,1623,1623,1623,0
20231024,165500,7109958,1623,1623,1623,1623,0
20231024,165400,7109958,1623,1623,1623,1623,0
20231024,165300,7109958,1623,1623,1623,1623,0
20231024,165200,7109958,1623,1623,1623,1623,0
20231024,165100,7109958,1623,1623,1623,1623,0
20231024,165000,7109958,1623,1623,1623,1623,0
20231024,164900,7109958,1623,1623,1623,1623,0
20231024,164800,7109958,1623,1623,1623,1623,0
20231024,164700,7109958,1623,1623,1623,1623,0
20231024,164600,7109958,1623,1623,1623,1623,0
20231024,164500,7109958,1623,1623,1623,1623,0
20231024,164400,7109958,1623,1623,1623,1623,0
20231024,164300,7109958,1623,1623,1623,1623,0
20231024,164200,7109958,1623,1623,1623,1623,0
20231024,164100,7109958,1623,1623,1623,1623,0
20231024,164000,7109958,1623,1623,1623,1623,0
20231024,163900,7109958,1623,1623,1623,1623,0
20231024,163800,7109958,1623,1623,1623,1623,0
20231024,163700,7109958,1623,1623,1623,1623,0
20231024,163600,7109958,1623,1623,1623,1623,0
20231024,163500,7109958,1623,1623,1623,1623,731
20231024,163400,7109958,1623,1623,1623,1623,0
20231024,163300,7109958,1623,1623,1623,1623,0
20231024,163200,7109958,1623,1623,1623,1623,0
20231024,163100,7109958,1623,1623,1623,1623,0
20231024,163000,7109958,1623,1623,1623,1623,0
20231024,162900,7109958,1623,1623,1623,1623,0
20231024,162800,7109958,1623,1623,1623,1623,0
20231024,162700,7109958,1623,1623,1623,1623,0
20231024,162600,7109958,1623,1623,1623,1623,0
20231024,162500,7109958,1623,1623,1623,1623,0
20231024,162400,7109958,1623,1623,1623,1623,0
20231024,162300,7109958,1623,1623,1623,1623,0
20231024,162200,7109958,1623,1623,1623,1623,0
20231024,162100,7109958,1623,1623,1623,1623,0
20231024,162000,7109958,1623,1623,1623,1623,0
20231024,161900,7109958,1623,1623,1623,1623,0
20231024,161800,7109958,1623,1623,1623,1623,0
20231024,161700,7109958,1623,1623,1623,1623,0
20231024,161600,7109958,1623,1623,1623,1623,0
20231024,161500,7109958,1623,1623,1623,1623,0
20231024,161400,7109958,1623,1623,1623,1623,0
20231024,161300,7109958,1623,1623,1623,1623,0
20231024,161200,7109958,1623,1623,1623,1623,0
20231024,161100,7109958,1623,1623,1623,1623,0
20231024,161000,7109958,1623,1623,1623,1623,0
20231024,160900,7109958,1623,1623,1623,1623,0
20231024,160800,7109958,1623,1623,1623,1623,0
20231024,160700,7109958,1623,1623,1623,1623,0
20231024,160600,7109958,1623,1623,1623,1623,0
20231024,160500,7109958,1623,1623,1623,1623,731
20231024,160400,7109958,1623,1623,1623,1623,0
20231024,160300,7109958,1623,1623,1623,1623,0
20231024,160200,7109958,1623,1623,1623,1623,0
20231024,160100,7109958,1623,1623,1623,1623,0
20231024,160000,7109958,1623,1623,1623,1623,0
20231024,155900,7109958,1623,1623,1623,1623,0
20231024,155800,7109958,1623,1623,1623,1623,0
20231024,155700,7109958,1623,1623,1623,1623,0
20231024,155600,7109958,1623,1623,1623,1623,0
20231024,155500,7109958,1623,1623,1623,1623,0
20231024,155400,7109958,1623,1623,1623,1623,0
20231024,155300,7109958,1623,1623,1623,1623,0
20231024,155200,7109958,1623,1623,1623,1623,0
20231024,155100,7109958,1623,1623,1623,1623,0
20231024,155000,7109958,1623,1623,1623,1623,0
20231024,154900,7109958,1623,1623,1623,1623,0
20231024,154800,7109958,1623,1623,1623,1623,0
20231024,154700,7109958,1623,1623,1623,1623,0
20231024,154600,7109958,1623,1623,1623,1623,0
20231024,154500,7109958,1623,1623,1623,1623,0
20231024,154400,7109958,1623,1623,1623,1623,0
20231024,154300,7109958,1623,1623,1623,1623,0
20231024,154200,7109958,1623,1623,1623,1623,0
20231024,154100,7109958,1623,1623,1623,1623,0
20231024,154000,7109958,1623,1623,1623,1623,0
20231024,153900,7109958,1623,1623,1623,1623,0
20231024,153800,7109958,1623,1623,1623,1623,0
20231024,153700,7109958,1623,1623,1623,1623,0
20231024,153600,7109958,1623,1623,1623,1623,0
20231024,153500,7109958,1623,1623,1623,1623,731
20231024,153400,7109958,1623,1623,1623,1623,0
20231024,153300,7109958,1623,1623,1623,1623,0
20231024,153200,7109958,1623,1623,1623,1623,0
20231024,153100,7109958,1623,1623,1623,1623,0
20231024,153000,7109958,1623,1623,1623,1623,731
20231024,152900,5923545,1618,1618,1618,1618,0
20231024,152800,5923545,1618,1618,1618,1618,0
20231024,152700,5923545,1618,1618,1618,1618,0
20231024,152600,5923545,1618,1618,1618,1618,0
20231024,152500,5923545,1618,1618,1618,1618,0
20231024,152400,5923545,1618,1618,1618,1618,0
20231024,152300,5923545,1618,1618,1618,1618,0
20231024,152200,5923545,1618,1618,1618,1618,0
20231024,152100,5923545,1618,1618,1618,1618,0
20231024,152000,5923545,1618,1618,1618,1618,0
20231024,151900,5923545,1618,1618,1618,1618,0
20231024,151800,5923545,1618,1618,1618,1618,0
20231024,151700,5923545,1618,1618,1618,1618,0
20231024,151600,5923545,1618,1618,1618,1618,0
20231024,151500,5923545,1618,1618,1618,1618,0
20231024,151400,5923545,1618,1618,1618,1618,0
20231024,151300,5923545,1618,1618,1618,1618,0
20231024,151200,5923545,1618,1618,1618,1618,0
20231024,151100,5923545,1618,1618,1618,1618,0
20231024,151000,5923545,1618,1618,1618,1618,310
20231024,150900,5421965,1620,1620,1620,1620,0
20231024,150800,5421965,1620,1620,1620,1620,0
20231024,150700,5421965,1620,1620,1620,1620,0
20231024,150600,5421965,1620,1620,1620,1620,0
20231024,150500,5421965,1620,1620,1620,1620,0
20231024,150400,5421965,1620,1620,1620,1620,0
20231024,150300,5421965,1620,1620,1620,1620,0
20231024,150200,5421965,1620,1620,1620,1620,0
20231024,150100,5421965,1620,1620,1620,1620,0
20231024,150000,5421965,1620,1620,1620,1620,0
20231024,145900,5421965,1620,1620,1620,1620,20
20231024,145800,5389565,1623,1623,1623,1623,0
20231024,145700,5389565,1623,1623,1623,1623,0
20231024,145600,5389565,1623,1623,1623,1623,0
20231024,145500,5389565,1623,1623,1623,1623,0
20231024,145400,5389565,1623,1623,1623,1623,0
20231024,145300,5389565,1623,1623,1623,1623,0
20231024,145200,5389565,1623,1623,1623,1623,0
20231024,145100,5389565,1623,1623,1623,1623,0
20231024,145000,5389565,1623,1623,1623,1623,0
20231024,144900,5389565,1623,1623,1623,1623,0
20231024,144800,5389565,1623,1623,1623,1623,0
20231024,144700,5389565,1623,1623,1623,1623,0
20231024,144600,5389565,1623,1623,1623,1623,0
20231024,144500,5389565,1623,1623,1623,1623,0
20231024,144400,5389565,1623,1623,1623,1623,0
20231024,144300,5389565,1623,1623,1623,1623,0
20231024,144200,5389565,1623,1623,1623,1623,0
20231024,144100,5389565,1623,1623,1623,1623,0
20231024,144000,5389565,1623,1612,1623,1612,342
20231024,143900,4838250,1614,1614,1614,1614,0
20231024,143800,4838250,1614,1614,1614,1614,0
20231024,143700,4838250,1614,1614,1614,1614,1
20231024,143600,4836636,1623,1623,1623,1623,0
20231024,143500,4836636,1623,1623,1623,1623,0
20231024,143400,4836636,1623,1623,1623,1623,0
20231024,143300,4836636,1623,1623,1623,1623,0
20231024,143200,4836636,1623,1623,1623,1623,0
20231024,143100,4836636,1623,1623,1623,1623,0
20231024,143000,4836636,1623,1623,1623,1623,0
20231024,142900,4836636,1623,1623,1623,1623,0
20231024,142800,4836636,1623,1623,1623,1623,0
20231024,142700,4836636,1623,1623,1623,1623,0
20231024,142600,4836636,1623,1623,1623,1623,0
20231024,142500,4836636,1623,1623,1623,1623,0
20231024,142400,4836636,1623,1623,1623,1623,0
20231024,142300,4836636,1623,1623,1623,1623,0
20231024,142200,4836636,1623,1623,1623,1623,0
20231024,142100,4836636,1623,1623,1623,1623,0
20231024,142000,4836636,1623,1623,1623,1623,0
20231024,141900,4836636,1623,1623,1623,1623,0
20231024,141800,4836636,1623,1623,1623,1623,0
20231024,141700,4836636,1623,1623,1623,1623,0
20231024,141600,4836636,1623,1623,1623,1623,0
20231024,141500,4836636,1623,1614,1623,1614,2
20231024,141400,4833399,1610,1610,1610,1610,0
20231024,141300,4833399,1610,1610,1610,1610,0
20231024,141200,4833399,1610,1610,1610,1610,0
20231024,141100,4833399,1610,1610,1610,1610,0
20231024,141000,4833399,1610,1610,1610,1610,0
20231024,140900,4833399,1610,1610,1610,1610,0
20231024,140800,4833399,1610,1610,1610,1610,0
20231024,140700,4833399,1610,1610,1610,1610,0
20231024,140600,4833399,1610,1610,1610,1610,1
20231024,140500,4831789,1623,1610,1623,1610,310
20231024,140400,4328781,1610,1610,1610,1610,0
20231024,140300,4328781,1610,1610,1610,1610,0
20231024,140200,4328781,1610,1610,1610,1610,0
20231024,140100,4328781,1610,1610,1610,1610,0
20231024,140000,4328781,1610,1610,1610,1610,1
20231024,135900,4327171,1618,1610,1618,1610,12
20231024,135800,4307763,1607,1607,1607,1607,0
20231024,135700,4307763,1607,1607,1607,1607,0
20231024,135600,4307763,1607,1607,1607,1607,0
20231024,135500,4307763,1607,1607,1607,1607,0
20231024,135400,4307763,1607,1607,1607,1607,0
20231024,135300,4307763,1607,1607,1607,1607,0
20231024,135200,4307763,1607,1607,1607,1607,0
20231024,135100,4307763,1607,1607,1607,1607,0
20231024,135000,4307763,1607,1607,1607,1607,0
20231024,134900,4307763,1607,1607,1607,1607,0
20231024,134800,4307763,1607,1607,1607,1607,0
20231024,134700,4307763,1607,1607,1607,1607,0
20231024,134600,4307763,1607,1607,1607,1607,0
20231024,134500,4307763,1607,1607,1607,1607,0
20231024,134400,4307763,1607,1612,1612,1607,111
20231024,134300,4129207,1612,1612,1612,1612,0
20231024,134200,4129207,1612,1612,1612,1612,0
20231024,134100,4129207,1612,1612,1612,1612,0
20231024,134000,4129207,1612,1612,1612,1612,0
20231024,133900,4129207,1612,1612,1612,1612,0
20231024,133800,4129207,1612,1612,1612,1612,0
20231024,133700,4129207,1612,1612,1612,1612,0
20231024,133600,4129207,1612,1612,1612,1612,0
20231024,133500,4129207,1612,1612,1612,1612,0
20231024,133400,4129207,1612,1612,1612,1612,0
20231024,133300,4129207,1612,1612,1612,1612,0
20231024,133200,4129207,1612,1612,1612,1612,1
20231024,133100,4127595,1613,1613,1613,1613,0
20231024,133000,4127595,1613,1613,1613,1613,0
20231024,132900,4127595,1613,1613,1613,1613,0
20231024,132800,4127595,1613,1613,1613,1613,0
20231024,132700,4127595,1613,1613,1613,1613,0
20231024,132600,4127595,1613,1613,1613,1613,0
20231024,132500,4127595,1613,1613,1613,1613,0
20231024,132400,4127595,1613,1613,1613,1613,0
20231024,132300,4127595,1613,1613,1613,1613,0
20231024,132200,4127595,1613,1613,1613,1613,0
20231024,132100,4127595,1613,1613,1613,1613,0
20231024,132000,4127595,1613,1613,1613,1613,0
20231024,131900,4127595,1613,1613,1613,1613,0
20231024,131800,4127595,1613,1613,1613,1613,0
20231024,131700,4127595,1613,1613,1613,1613,0
20231024,131600,4127595,1613,1613,1613,1613,0
20231024,131500,4127595,1613,1613,1613,1613,0
20231024,131400,4127595,1613,1613,1613,1613,0
20231024,131300,4127595,1613,1613,1613,1613,0
20231024,131200,4127595,1613,1613,1613,1613,0
20231024,131100,4127595,1613,1613,1613,1613,0
20231024,131000,4127595,1613,1613,1613,1613,0
20231024,130900,4127595,1613,1613,1613,1613,0
20231024,130800,4127595,1613,1613,1613,1613,0
20231024,130700,4127595,1613,1613,1613,1613,0
20231024,130600,4127595,1613,1613,1613,1613,0
20231024,130500,4127595,1613,1613,1613,1613,0
20231024,130400,4127595,1613,1613,1613,1613,0
20231024,130300,4127595,1613,1613,1613,1613,0
20231024,130200,4127595,1613,1613,1613,1613,0
20231024,130100,4127595,1613,1613,1613,1613,0
20231024,130000,4127595,1613,1613,1613,1613,0
20231024,125900,4127595,1613,1613,1613,1613,0
20231024,125800,4127595,1613,1613,1613,1613,0
20231024,125700,4127595,1613,1613,1613,1613,0
20231024,125600,4127595,1613,1613,1613,1613,0
20231024,125500,4127595,1613,1613,1613,1613,0
20231024,125400,4127595,1613,1613,1613,1613,0
20231024,125300,4127595,1613,1613,1613,1613,0
20231024,125200,4127595,1613,1613,1613,1613,0
20231024,125100,4127595,1613,1613,1613,1613,0
20231024,125000,4127595,1613,1613,1613,1613,0
20231024,124900,4127595,1613,1613,1613,1613,0
20231024,124800,4127595,1613,1613,1613,1613,0
20231024,124700,4127595,1613,1613,1613,1613,0
20231024,124600,4127595,1613,1613,1613,1613,0
20231024,124500,4127595,1613,1613,1613,1613,0
20231024,124400,4127595,1613,1613,1613,1613,0
20231024,124300,4127595,1613,1613,1613,1613,0
20231024,124200,4127595,1613,1613,1613,1613,0
20231024,124100,4127595,1613,1613,1613,1613,0
20231024,124000,4127595,1613,1613,1613,1613,0
20231024,123900,4127595,1613,1613,1613,1613,0
20231024,123800,4127595,1613,1613,1613,1613,0
20231024,123700,4127595,1613,1613,1613,1613,0
20231024,123600,4127595,1613,1613,1613,1613,0
20231024,123500,4127595,1613,1613,1613,1613,0
20231024,123400,4127595,1613,1613,1613,1613,0
20231024,123300,4127595,1613,1613,1613,1613,0
20231024,123200,4127595,1613,1613,1613,1613,1
20231024,123100,4125982,1618,1618,1618,1618,0
20231024,123000,4125982,1618,1618,1618,1618,0
20231024,122900,4125982,1618,1618,1618,1618,0
20231024,122800,4125982,1618,1618,1618,1618,0
20231024,122700,4125982,1618,1618,1618,1618,0
20231024,122600,4125982,1618,1618,1618,1618,0
20231024,122500,4125982,1618,1618,1618,1618,0
20231024,122400,4125982,1618,1618,1618,1618,0
20231024,122300,4125982,1618,1618,1618,1618,0
20231024,122200,4125982,1618,1618,1618,1618,0
20231024,122100,4125982,1618,1618,1618,1618,0
20231024,122000,4125982,1618,1618,1618,1618,0
20231024,121900,4125982,1618,1618,1618,1618,0
20231024,121800,4125982,1618,1618,1618,1618,0
20231024,121700,4125982,1618,1618,1618,1618,0
20231024,121600,4125982,1618,1610,1618,1610,2
20231024,121500,4122754,1610,1610,1610,1610,0
20231024,121400,4122754,1610,1610,1610,1610,0
20231024,121300,4122754,1610,1610,1610,1610,0
20231024,121200,4122754,1610,1610,1610,1610,0
20231024,121100,4122754,1610,1610,1610,1610,0
20231024,121000,4122754,1610,1610,1610,1610,0
20231024,120900,4122754,1610,1610,1610,1610,0
20231024,120800,4122754,1610,1610,1610,1610,0
20231024,120700,4122754,1610,1610,1610,1610,0
20231024,120600,4122754,1610,1610,1610,1610,0
20231024,120500,4122754,1610,1610,1610,1610,0
20231024,120400,4122754,1610,1610,1610,1610,0
20231024,120300,4122754,1610,1610,1610,1610,0
20231024,120200,4122754,1610,1610,1610,1610,0
20231024,120100,4122754,1610,1610,1610,1610,0
20231024,120000,4122754,1610,1610,1610,1610,0
20231024,115900,4122754,1610,1610,1610,1610,0
20231024,115800,4122754,1610,1610,1610,1610,0
20231024,115700,4122754,1610,1610,1610,1610,0
20231024,115600,4122754,1610,1610,1610,1610,0
20231024,115500,4122754,1610,1610,1610,1610,0
20231024,115400,4122754,1610,1610,1610,1610,0
20231024,115300,4122754,1610,1610,1610,1610,0
20231024,115200,4122754,1610,1610,1610,1610,0
20231024,115100,4122754,1610,1610,1610,1610,0
20231024,115000,4122754,1610,1610,1610,1610,0
20231024,114900,4122754,1610,1610,1610,1610,0
20231024,114800,4122754,1610,1610,1610,1610,1
20231024,114700,4121144,1618,1618,1618,1618,0
20231024,114600,4121144,1618,1618,1618,1618,0
20231024,114500,4121144,1618,1607,1618,1607,7
20231024,114400,4109864,1604,1604,1604,1604,0
20231024,114300,4109864,1604,1604,1604,1604,0
20231024,114200,4109864,1604,1604,1604,1604,0
20231024,114100,4109864,1604,1604,1604,1604,0
20231024,114000,4109864,1604,1604,1604,1604,0
20231024,113900,4109864,1604,1604,1604,1604,0
20231024,113800,4109864,1604,1604,1604,1604,0
20231024,113700,4109864,1604,1604,1604,1604,0
20231024,113600,4109864,1604,1604,1604,1604,0
20231024,113500,4109864,1604,1604,1604,1604,0
20231024,113400,4109864,1604,1604,1604,1604,0
20231024,113300,4109864,1604,1604,1604,1604,0
20231024,113200,4109864,1604,1604,1604,1604,0
20231024,113100,4109864,1604,1604,1604,1604,0
20231024,113000,4109864,1604,1604,1604,1604,0
20231024,112900,4109864,1604,1604,1604,1604,0
20231024,112800,4109864,1604,1604,1604,1604,0
20231024,112700,4109864,1604,1604,1604,1604,0
20231024,112600,4109864,1604,1604,1604,1604,0
20231024,112500,4109864,1604,1604,1604,1604,0
20231024,112400,4109864,1604,1604,1604,1604,0
20231024,112300,4109864,1604,1604,1604,1604,0
20231024,112200,4109864,1604,1604,1604,1604,35
20231024,112100,4053724,1597,1597,1597,1597,0
20231024,112000,4053724,1597,1597,1597,1597,0
20231024,111900,4053724,1597,1597,1597,1597,0
20231024,111800,4053724,1597,1597,1597,1597,0
20231024,111700,4053724,1597,1597,1597,1597,0
20231024,111600,4053724,1597,1597,1597,1597,0
20231024,111500,4053724,1597,1597,1597,1597,0
20231024,111400,4053724,1597,1597,1597,1597,0
20231024,111300,4053724,1597,1597,1597,1597,0
20231024,111200,4053724,1597,1597,1597,1597,0
20231024,111100,4053724,1597,1597,1597,1597,0
20231024,111000,4053724,1597,1597,1597,1597,0
20231024,110900,4053724,1597,1597,1597,1597,0
20231024,110800,4053724,1597,1597,1597,1597,0
20231024,110700,4053724,1597,1597,1597,1597,1
20231024,110600,4052127,1594,1594,1594,1594,0
20231024,110500,4052127,1594,1594,1594,1594,0
20231024,110400,4052127,1594,1594,1594,1594,0
20231024,110300,4052127,1594,1594,1594,1594,0
20231024,110200,4052127,1594,1594,1594,1594,0
20231024,110100,4052127,1594,1594,1594,1594,0
20231024,110000,4052127,1594,1594,1594,1594,0
20231024,105900,4052127,1594,1594,1594,1594,0
20231024,105800,4052127,1594,1594,1594,1594,0
20231024,105700,4052127,1594,1594,1594,1594,0
20231024,105600,4052127,1594,1594,1594,1594,0
20231024,105500,4052127,1594,1594,1594,1594,1
20231024,105400,4050533,1591,1591,1591,1591,0
20231024,105300,4050533,1591,1591,1591,1591,0
20231024,105200,4050533,1591,1591,1591,1591,0
20231024,105100,4050533,1591,1591,1591,1591,1
20231024,105000,4048942,1589,1589,1589,1589,0
20231024,104900,4048942,1589,1588,1589,1588,15
20231024,104800,4025108,1585,1585,1585,1585,0
20231024,104700,4025108,1585,1585,1585,1585,0
20231024,104600,4025108,1585,1585,1585,1585,0
20231024,104500,4025108,1585,1585,1585,1585,0
20231024,104400,4025108,1585,1585,1585,1585,0
20231024,104300,4025108,1585,1585,1585,1585,0
20231024,104200,4025108,1585,1585,1585,1585,0
20231024,104100,4025108,1585,1585,1585,1585,0
20231024,104000,4025108,1585,1585,1585,1585,0
20231024,103900,4025108,1585,1585,1585,1585,3
20231024,103800,4020353,1587,1587,1587,1587,0
20231024,103700,4020353,1587,1587,1587,1587,0
20231024,103600,4020353,1587,1587,1587,1587,0
20231024,103500,4020353,1587,1587,1587,1587,0
20231024,103400,4020353,1587,1587,1587,1587,0
20231024,103300,4020353,1587,1587,1587,1587,0
20231024,103200,4020353,1587,1587,1587,1587,0
20231024,103100,4020353,1587,1587,1587,1587,0
20231024,103000,4020353,1587,1587,1587,1587,0
20231024,102900,4020353,1587,1587,1587,1587,0
20231024,102800,4020353,1587,1587,1587,1587,0
20231024,102700,4020353,1587,1587,1587,1587,0
20231024,102600,4020353,1587,1587,1587,1587,0
20231024,102500,4020353,1587,1587,1587,1587,0
20231024,102400,4020353,1587,1587,1587,1587,0
20231024,102300,4020353,1587,1587,1587,1587,0
20231024,102200,4020353,1587,1587,1587,1587,0
20231024,102100,4020353,1587,1587,1587,1587,0
20231024,102000,4020353,1587,1587,1587,1587,0
20231024,101900,4020353,1587,1587,1587,1587,0
20231024,101800,4020353,1587,1587,1587,1587,0
20231024,101700,4020353,1587,1587,1587,1587,0
20231024,101600,4020353,1587,1587,1587,1587,0
20231024,101500,4020353,1587,1587,1587,1587,0
20231024,101400,4020353,1587,1587,1587,1587,4
20231024,101300,4014005,1587,1587,1587,1587,0
20231024,101200,4014005,1587,1587,1587,1587,0
20231024,101100,4014005,1587,1605,1605,1587,5
20231024,101000,4006052,1587,1587,1587,1587,1
20231024,100900,4004465,1608,1608,1608,1608,0
20231024,100800,4004465,1608,1587,1608,1587,2
20231024,100700,4001270,1587,1587,1587,1587,2
20231024,100600,3998096,1587,1587,1587,1587,25
20231024,100500,3958421,1587,1587,1587,1587,8
20231024,100400,3945725,1587,1587,1587,1587,1
20231024,100300,3944138,1587,1587,1587,1587,6
20231024,100200,3934616,1587,1588,1588,1587,8
20231024,100100,3921916,1590,1590,1590,1590,0
20231024,100000,3921916,1590,1589,1619,1589,316
20231024,095900,3414327,1606,1606,1606,1606,0
20231024,095800,3414327,1606,1606,1606,1606,0
20231024,095700,3414327,1606,1606,1606,1606,0
20231024,095600,3414327,1606,1606,1606,1606,0
20231024,095500,3414327,1606,1606,1606,1606,0
20231024,095400,3414327,1606,1606,1606,1606,0
20231024,095300,3414327,1606,1606,1606,1606,0
20231024,095200,3414327,1606,1606,1606,1606,0
20231024,095100,3414327,1606,1606,1606,1606,0
20231024,095000,3414327,1606,1589,1606,1589,2
20231024,094900,3411132,1606,1606,1606,1606,0
20231024,094800,3411132,1606,1606,1606,1606,0
20231024,094700,3411132,1606,1606,1606,1606,0
20231024,094600,3411132,1606,1606,1606,1606,0
20231024,094500,3411132,1606,1606,1606,1606,0
20231024,094400,3411132,1606,1606,1606,1606,0
20231024,094300,3411132,1606,1606,1606,1606,0
20231024,094200,3411132,1606,1606,1606,1606,0
20231024,094100,3411132,1606,1606,1606,1606,0
20231024,094000,3411132,1606,1606,1606,1606,0
20231024,093900,3411132,1606,1606,1606,1606,0
20231024,093800,3411132,1606,1606,1606,1606,0
20231024,093700,3411132,1606,1606,1606,1606,0
20231024,093600,3411132,1606,1606,1606,1606,0
20231024,093500,3411132,1606,1606,1606,1606,0
20231024,093400,3411132,1606,1606,1606,1606,0
20231024,093300,3411132,1606,1606,1606,1606,0
20231024,093200,3411132,1606,1587,1606,1587,6
20231024,093100,3401535,1589,1589,1589,1589,0
20231024,093000,3401535,1589,1589,1589,1589,0
20231024,092900,3401535,1589,1589,1589,1589,1
20231024,092800,3399946,1587,1587,1587,1587,0
20231024,092700,3399946,1587,1579,1587,1579,1094
20231024,092600,1667504,1577,1577,1577,1577,0
20231024,092500,1667504,1577,1581,1581,1577,39
20231024,092400,1605963,1583,1586,1586,1583,11
20231024,092300,1588531,1586,1586,1586,1586,1
20231024,092200,1586945,1605,1605,1605,1605,0
20231024,092100,1586945,1605,1583,1605,1583,5
20231024,092000,1578984,1583,1581,1583,1581,4
20231024,091900,1572654,1600,1580,1600,1580,133
20231024,091800,1359883,1578,1578,1578,1578,0
20231024,091700,1359883,1578,1578,1578,1578,1
20231024,091600,1358305,1578,1578,1578,1578,2
20231024,091500,1355149,1601,1601,1601,1601,0
20231024,091400,1355149,1601,1602,1602,1601,58
20231024,091300,1262264,1602,1602,1602,1602,0
20231024,091200,1262264,1602,1602,1602,1602,0
20231024,091100,1262264,1602,1602,1602,1602,13
20231024,091000,1241438,1606,1606,1606,1606,0
20231024,090900,1241438,1606,1606,1606,1606,0
20231024,090800,1241438,1606,1606,1606,1606,0
20231024,090700,1241438,1606,1606,1606,1606,0
20231024,090600,1241438,1606,1606,1606,1606,0
20231024,090500,1241438,1606,1606,1606,1606,0
20231024,090400,1241438,1606,1606,1606,1606,0
20231024,090300,1241438,1606,1606,1606,1606,312
20231024,090200,740366,1606,1606,1606,1606,0
20231024,090100,740366,1606,1606,1606,1606,0
20231024,090000,740366,1606,1606,1606,1606,461