KissMeData/299170/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203100,102820953,1857,1857,1857,1857,47
20231024,203000,102820953,1857,1857,1857,1857,0
20231024,202900,102820953,1857,1857,1857,1857,0
20231024,202800,102820953,1857,1857,1857,1857,0
20231024,202700,102820953,1857,1857,1857,1857,0
20231024,202600,102820953,1857,1857,1857,1857,0
20231024,202500,102820953,1857,1857,1857,1857,0
20231024,202400,102820953,1857,1857,1857,1857,0
20231024,202300,102820953,1857,1857,1857,1857,0
20231024,202200,102820953,1857,1857,1857,1857,0
20231024,202100,102820953,1857,1857,1857,1857,0
20231024,202000,102820953,1857,1857,1857,1857,0
20231024,201900,102820953,1857,1857,1857,1857,0
20231024,201800,102820953,1857,1857,1857,1857,0
20231024,201700,102820953,1857,1857,1857,1857,0
20231024,201600,102820953,1857,1857,1857,1857,0
20231024,201500,102820953,1857,1857,1857,1857,0
20231024,201400,102820953,1857,1857,1857,1857,0
20231024,201300,102820953,1857,1857,1857,1857,0
20231024,201200,102820953,1857,1857,1857,1857,0
20231024,201100,102820953,1857,1857,1857,1857,0
20231024,201000,102820953,1857,1857,1857,1857,0
20231024,200900,102820953,1857,1857,1857,1857,0
20231024,200800,102820953,1857,1857,1857,1857,0
20231024,200700,102820953,1857,1857,1857,1857,0
20231024,200600,102820953,1857,1857,1857,1857,0
20231024,200500,102820953,1857,1857,1857,1857,0
20231024,200400,102820953,1857,1857,1857,1857,0
20231024,200300,102820953,1857,1857,1857,1857,0
20231024,200200,102820953,1857,1857,1857,1857,0
20231024,200100,102820953,1857,1857,1857,1857,47
20231024,200000,102820953,1857,1857,1857,1857,0
20231024,195900,102820953,1857,1857,1857,1857,0
20231024,195800,102820953,1857,1857,1857,1857,0
20231024,195700,102820953,1857,1857,1857,1857,0
20231024,195600,102820953,1857,1857,1857,1857,0
20231024,195500,102820953,1857,1857,1857,1857,0
20231024,195400,102820953,1857,1857,1857,1857,0
20231024,195300,102820953,1857,1857,1857,1857,0
20231024,195200,102820953,1857,1857,1857,1857,0
20231024,195100,102820953,1857,1857,1857,1857,0
20231024,195000,102820953,1857,1857,1857,1857,0
20231024,194900,102820953,1857,1857,1857,1857,0
20231024,194800,102820953,1857,1857,1857,1857,0
20231024,194700,102820953,1857,1857,1857,1857,0
20231024,194600,102820953,1857,1857,1857,1857,0
20231024,194500,102820953,1857,1857,1857,1857,0
20231024,194400,102820953,1857,1857,1857,1857,0
20231024,194300,102820953,1857,1857,1857,1857,0
20231024,194200,102820953,1857,1857,1857,1857,0
20231024,194100,102820953,1857,1857,1857,1857,0
20231024,194000,102820953,1857,1857,1857,1857,0
20231024,193900,102820953,1857,1857,1857,1857,0
20231024,193800,102820953,1857,1857,1857,1857,0
20231024,193700,102820953,1857,1857,1857,1857,0
20231024,193600,102820953,1857,1857,1857,1857,0
20231024,193500,102820953,1857,1857,1857,1857,0
20231024,193400,102820953,1857,1857,1857,1857,0
20231024,193300,102820953,1857,1857,1857,1857,0
20231024,193200,102820953,1857,1857,1857,1857,0
20231024,193100,102820953,1857,1857,1857,1857,47
20231024,193000,102820953,1857,1857,1857,1857,0
20231024,192900,102820953,1857,1857,1857,1857,0
20231024,192800,102820953,1857,1857,1857,1857,0
20231024,192700,102820953,1857,1857,1857,1857,0
20231024,192600,102820953,1857,1857,1857,1857,0
20231024,192500,102820953,1857,1857,1857,1857,0
20231024,192400,102820953,1857,1857,1857,1857,0
20231024,192300,102820953,1857,1857,1857,1857,0
20231024,192200,102820953,1857,1857,1857,1857,0
20231024,192100,102820953,1857,1857,1857,1857,0
20231024,192000,102820953,1857,1857,1857,1857,0
20231024,191900,102820953,1857,1857,1857,1857,0
20231024,191800,102820953,1857,1857,1857,1857,0
20231024,191700,102820953,1857,1857,1857,1857,0
20231024,191600,102820953,1857,1857,1857,1857,0
20231024,191500,102820953,1857,1857,1857,1857,0
20231024,191400,102820953,1857,1857,1857,1857,0
20231024,191300,102820953,1857,1857,1857,1857,0
20231024,191200,102820953,1857,1857,1857,1857,0
20231024,191100,102820953,1857,1857,1857,1857,0
20231024,191000,102820953,1857,1857,1857,1857,0
20231024,190900,102820953,1857,1857,1857,1857,0
20231024,190800,102820953,1857,1857,1857,1857,0
20231024,190700,102820953,1857,1857,1857,1857,0
20231024,190600,102820953,1857,1857,1857,1857,0
20231024,190500,102820953,1857,1857,1857,1857,0
20231024,190400,102820953,1857,1857,1857,1857,0
20231024,190300,102820953,1857,1857,1857,1857,0
20231024,190200,102820953,1857,1857,1857,1857,0
20231024,190100,102820953,1857,1857,1857,1857,47
20231024,190000,102820953,1857,1857,1857,1857,0
20231024,185900,102820953,1857,1857,1857,1857,0
20231024,185800,102820953,1857,1857,1857,1857,0
20231024,185700,102820953,1857,1857,1857,1857,0
20231024,185600,102820953,1857,1857,1857,1857,0
20231024,185500,102820953,1857,1857,1857,1857,0
20231024,185400,102820953,1857,1857,1857,1857,0
20231024,185300,102820953,1857,1857,1857,1857,0
20231024,185200,102820953,1857,1857,1857,1857,0
20231024,185100,102820953,1857,1857,1857,1857,0
20231024,185000,102820953,1857,1857,1857,1857,0
20231024,184900,102820953,1857,1857,1857,1857,0
20231024,184800,102820953,1857,1857,1857,1857,0
20231024,184700,102820953,1857,1857,1857,1857,0
20231024,184600,102820953,1857,1857,1857,1857,0
20231024,184500,102820953,1857,1857,1857,1857,0
20231024,184400,102820953,1857,1857,1857,1857,0
20231024,184300,102820953,1857,1857,1857,1857,0
20231024,184200,102820953,1857,1857,1857,1857,0
20231024,184100,102820953,1857,1857,1857,1857,0
20231024,184000,102820953,1857,1857,1857,1857,0
20231024,183900,102820953,1857,1857,1857,1857,0
20231024,183800,102820953,1857,1857,1857,1857,0
20231024,183700,102820953,1857,1857,1857,1857,0
20231024,183600,102820953,1857,1857,1857,1857,0
20231024,183500,102820953,1857,1857,1857,1857,0
20231024,183400,102820953,1857,1857,1857,1857,0
20231024,183300,102820953,1857,1857,1857,1857,0
20231024,183200,102820953,1857,1857,1857,1857,0
20231024,183100,102820953,1857,1857,1857,1857,47
20231024,183000,102820953,1857,1857,1857,1857,0
20231024,182900,102820953,1857,1857,1857,1857,0
20231024,182800,102820953,1857,1857,1857,1857,0
20231024,182700,102820953,1857,1857,1857,1857,0
20231024,182600,102820953,1857,1857,1857,1857,0
20231024,182500,102820953,1857,1857,1857,1857,0
20231024,182400,102820953,1857,1857,1857,1857,0
20231024,182300,102820953,1857,1857,1857,1857,0
20231024,182200,102820953,1857,1857,1857,1857,0
20231024,182100,102820953,1857,1857,1857,1857,0
20231024,182000,102820953,1857,1857,1857,1857,0
20231024,181900,102820953,1857,1857,1857,1857,0
20231024,181800,102820953,1857,1857,1857,1857,0
20231024,181700,102820953,1857,1857,1857,1857,0
20231024,181600,102820953,1857,1857,1857,1857,0
20231024,181500,102820953,1857,1857,1857,1857,0
20231024,181400,102820953,1857,1857,1857,1857,0
20231024,181300,102820953,1857,1857,1857,1857,0
20231024,181200,102820953,1857,1857,1857,1857,0
20231024,181100,102820953,1857,1857,1857,1857,0
20231024,181000,102820953,1857,1857,1857,1857,0
20231024,180900,102820953,1857,1857,1857,1857,0
20231024,180800,102820953,1857,1857,1857,1857,0
20231024,180700,102820953,1857,1857,1857,1857,0
20231024,180600,102820953,1857,1857,1857,1857,0
20231024,180500,102820953,1857,1857,1857,1857,0
20231024,180400,102820953,1857,1857,1857,1857,0
20231024,180300,102820953,1857,1857,1857,1857,0
20231024,180200,102820953,1857,1857,1857,1857,0
20231024,180100,102820953,1857,1857,1857,1857,47
20231024,180000,102820953,1857,1857,1857,1857,0
20231024,175900,102820953,1857,1857,1857,1857,0
20231024,175800,102820953,1857,1857,1857,1857,0
20231024,175700,102820953,1857,1857,1857,1857,0
20231024,175600,102820953,1857,1857,1857,1857,0
20231024,175500,102820953,1857,1857,1857,1857,0
20231024,175400,102820953,1857,1857,1857,1857,0
20231024,175300,102820953,1857,1857,1857,1857,0
20231024,175200,102820953,1857,1857,1857,1857,0
20231024,175100,102820953,1857,1857,1857,1857,0
20231024,175000,102820953,1857,1857,1857,1857,0
20231024,174900,102820953,1857,1857,1857,1857,0
20231024,174800,102820953,1857,1857,1857,1857,0
20231024,174700,102820953,1857,1857,1857,1857,0
20231024,174600,102820953,1857,1857,1857,1857,0
20231024,174500,102820953,1857,1857,1857,1857,0
20231024,174400,102820953,1857,1857,1857,1857,0
20231024,174300,102820953,1857,1857,1857,1857,0
20231024,174200,102820953,1857,1857,1857,1857,0
20231024,174100,102820953,1857,1857,1857,1857,0
20231024,174000,102820953,1857,1857,1857,1857,0
20231024,173900,102820953,1857,1857,1857,1857,0
20231024,173800,102820953,1857,1857,1857,1857,0
20231024,173700,102820953,1857,1857,1857,1857,0
20231024,173600,102820953,1857,1857,1857,1857,0
20231024,173500,102820953,1857,1857,1857,1857,0
20231024,173400,102820953,1857,1857,1857,1857,0
20231024,173300,102820953,1857,1857,1857,1857,0
20231024,173200,102820953,1857,1857,1857,1857,0
20231024,173100,102820953,1857,1857,1857,1857,47
20231024,173000,102820953,1857,1857,1857,1857,0
20231024,172900,102820953,1857,1857,1857,1857,0
20231024,172800,102820953,1857,1857,1857,1857,0
20231024,172700,102820953,1857,1857,1857,1857,0
20231024,172600,102820953,1857,1857,1857,1857,0
20231024,172500,102820953,1857,1857,1857,1857,0
20231024,172400,102820953,1857,1857,1857,1857,0
20231024,172300,102820953,1857,1857,1857,1857,0
20231024,172200,102820953,1857,1857,1857,1857,0
20231024,172100,102820953,1857,1857,1857,1857,0
20231024,172000,102820953,1857,1857,1857,1857,0
20231024,171900,102820953,1857,1857,1857,1857,0
20231024,171800,102820953,1857,1857,1857,1857,0
20231024,171700,102820953,1857,1857,1857,1857,0
20231024,171600,102820953,1857,1857,1857,1857,0
20231024,171500,102820953,1857,1857,1857,1857,0
20231024,171400,102820953,1857,1857,1857,1857,0
20231024,171300,102820953,1857,1857,1857,1857,0
20231024,171200,102820953,1857,1857,1857,1857,0
20231024,171100,102820953,1857,1857,1857,1857,0
20231024,171000,102820953,1857,1857,1857,1857,0
20231024,170900,102820953,1857,1857,1857,1857,0
20231024,170800,102820953,1857,1857,1857,1857,0
20231024,170700,102820953,1857,1857,1857,1857,0
20231024,170600,102820953,1857,1857,1857,1857,0
20231024,170500,102820953,1857,1857,1857,1857,0
20231024,170400,102820953,1857,1857,1857,1857,0
20231024,170300,102820953,1857,1857,1857,1857,0
20231024,170200,102820953,1857,1857,1857,1857,0
20231024,170100,102820953,1857,1857,1857,1857,47
20231024,170000,102820953,1857,1857,1857,1857,0
20231024,165900,102820953,1857,1857,1857,1857,0
20231024,165800,102820953,1857,1857,1857,1857,0
20231024,165700,102820953,1857,1857,1857,1857,0
20231024,165600,102820953,1857,1857,1857,1857,0
20231024,165500,102820953,1857,1857,1857,1857,0
20231024,165400,102820953,1857,1857,1857,1857,0
20231024,165300,102820953,1857,1857,1857,1857,0
20231024,165200,102820953,1857,1857,1857,1857,0
20231024,165100,102820953,1857,1857,1857,1857,0
20231024,165000,102820953,1857,1857,1857,1857,0
20231024,164900,102820953,1857,1857,1857,1857,0
20231024,164800,102820953,1857,1857,1857,1857,0
20231024,164700,102820953,1857,1857,1857,1857,0
20231024,164600,102820953,1857,1857,1857,1857,0
20231024,164500,102820953,1857,1857,1857,1857,0
20231024,164400,102820953,1857,1857,1857,1857,0
20231024,164300,102820953,1857,1857,1857,1857,0
20231024,164200,102820953,1857,1857,1857,1857,0
20231024,164100,102820953,1857,1857,1857,1857,0
20231024,164000,102820953,1857,1857,1857,1857,0
20231024,163900,102820953,1857,1857,1857,1857,0
20231024,163800,102820953,1857,1857,1857,1857,0
20231024,163700,102820953,1857,1857,1857,1857,0
20231024,163600,102820953,1857,1857,1857,1857,0
20231024,163500,102820953,1857,1857,1857,1857,0
20231024,163400,102820953,1857,1857,1857,1857,0
20231024,163300,102820953,1857,1857,1857,1857,0
20231024,163200,102820953,1857,1857,1857,1857,0
20231024,163100,102820953,1857,1857,1857,1857,47
20231024,163000,102820953,1857,1857,1857,1857,0
20231024,162900,102820953,1857,1857,1857,1857,0
20231024,162800,102820953,1857,1857,1857,1857,0
20231024,162700,102820953,1857,1857,1857,1857,0
20231024,162600,102820953,1857,1857,1857,1857,0
20231024,162500,102820953,1857,1857,1857,1857,0
20231024,162400,102820953,1857,1857,1857,1857,0
20231024,162300,102820953,1857,1857,1857,1857,0
20231024,162200,102820953,1857,1857,1857,1857,0
20231024,162100,102820953,1857,1857,1857,1857,0
20231024,162000,102820953,1857,1857,1857,1857,0
20231024,161900,102820953,1857,1857,1857,1857,0
20231024,161800,102820953,1857,1857,1857,1857,0
20231024,161700,102820953,1857,1857,1857,1857,0
20231024,161600,102820953,1857,1857,1857,1857,0
20231024,161500,102820953,1857,1857,1857,1857,0
20231024,161400,102820953,1857,1857,1857,1857,0
20231024,161300,102820953,1857,1857,1857,1857,0
20231024,161200,102820953,1857,1857,1857,1857,0
20231024,161100,102820953,1857,1857,1857,1857,0
20231024,161000,102820953,1857,1857,1857,1857,0
20231024,160900,102820953,1857,1857,1857,1857,0
20231024,160800,102820953,1857,1857,1857,1857,0
20231024,160700,102820953,1857,1857,1857,1857,0
20231024,160600,102820953,1857,1857,1857,1857,0
20231024,160500,102820953,1857,1857,1857,1857,0
20231024,160400,102820953,1857,1857,1857,1857,0
20231024,160300,102820953,1857,1857,1857,1857,0
20231024,160200,102820953,1857,1857,1857,1857,0
20231024,160100,102820953,1857,1857,1857,1857,47
20231024,160000,102820953,1857,1857,1857,1857,0
20231024,155900,102820953,1857,1857,1857,1857,0
20231024,155800,102820953,1857,1857,1857,1857,0
20231024,155700,102820953,1857,1857,1857,1857,0
20231024,155600,102820953,1857,1857,1857,1857,0
20231024,155500,102820953,1857,1857,1857,1857,0
20231024,155400,102820953,1857,1857,1857,1857,0
20231024,155300,102820953,1857,1857,1857,1857,0
20231024,155200,102820953,1857,1857,1857,1857,0
20231024,155100,102820953,1857,1857,1857,1857,0
20231024,155000,102820953,1857,1857,1857,1857,0
20231024,154900,102820953,1857,1857,1857,1857,0
20231024,154800,102820953,1857,1857,1857,1857,0
20231024,154700,102820953,1857,1857,1857,1857,0
20231024,154600,102820953,1857,1857,1857,1857,0
20231024,154500,102820953,1857,1857,1857,1857,0
20231024,154400,102820953,1857,1857,1857,1857,0
20231024,154300,102820953,1857,1857,1857,1857,0
20231024,154200,102820953,1857,1857,1857,1857,0
20231024,154100,102820953,1857,1857,1857,1857,0
20231024,154000,102820953,1857,1857,1857,1857,0
20231024,153900,102820953,1857,1857,1857,1857,0
20231024,153800,102820953,1857,1857,1857,1857,0
20231024,153700,102820953,1857,1857,1857,1857,0
20231024,153600,102820953,1857,1857,1857,1857,0
20231024,153500,102820953,1857,1857,1857,1857,0
20231024,153400,102820953,1857,1857,1857,1857,0
20231024,153300,102820953,1857,1857,1857,1857,0
20231024,153200,102820953,1857,1857,1857,1857,0
20231024,153100,102820953,1857,1857,1857,1857,47
20231024,153000,102820953,1857,1857,1857,1857,47
20231024,152900,102733674,1857,1857,1857,1857,0
20231024,152800,102733674,1857,1857,1857,1857,0
20231024,152700,102733674,1857,1857,1857,1857,0
20231024,152600,102733674,1857,1857,1857,1857,0
20231024,152500,102733674,1857,1857,1857,1857,0
20231024,152400,102733674,1857,1857,1857,1857,0
20231024,152300,102733674,1857,1857,1857,1857,0
20231024,152200,102733674,1857,1857,1857,1857,0
20231024,152100,102733674,1857,1857,1857,1857,0
20231024,152000,102733674,1857,1857,1857,1857,0
20231024,151900,102733674,1857,1857,1857,1857,0
20231024,151800,102733674,1857,1857,1857,1857,0
20231024,151700,102733674,1857,1857,1857,1857,0
20231024,151600,102733674,1857,1857,1857,1857,1
20231024,151500,102731817,1850,1853,1853,1850,2000
20231024,151400,99030655,1857,1857,1857,1857,0
20231024,151300,99030655,1857,1857,1857,1857,0
20231024,151200,99030655,1857,1857,1857,1855,940
20231024,151100,97286949,1856,1860,1860,1856,1285
20231024,151000,94900459,1860,1860,1860,1860,0
20231024,150900,94900459,1860,1860,1860,1860,0
20231024,150800,94900459,1860,1860,1860,1860,0
20231024,150700,94900459,1860,1860,1860,1860,9
20231024,150600,94883719,1855,1855,1855,1855,0
20231024,150500,94883719,1855,1855,1855,1855,0
20231024,150400,94883719,1855,1854,1855,1854,843
20231024,150300,93320023,1855,1855,1855,1855,0
20231024,150200,93320023,1855,1855,1855,1855,0
20231024,150100,93320023,1855,1855,1855,1855,0
20231024,150000,93320023,1855,1855,1855,1855,0
20231024,145900,93320023,1855,1855,1855,1855,0
20231024,145800,93320023,1855,1855,1855,1855,0
20231024,145700,93320023,1855,1855,1855,1855,0
20231024,145600,93320023,1855,1855,1855,1855,0
20231024,145500,93320023,1855,1855,1855,1855,0
20231024,145400,93320023,1855,1855,1855,1855,0
20231024,145300,93320023,1855,1855,1855,1855,0
20231024,145200,93320023,1855,1855,1855,1855,0
20231024,145100,93320023,1855,1855,1855,1855,0
20231024,145000,93320023,1855,1855,1855,1855,0
20231024,144900,93320023,1855,1855,1855,1855,0
20231024,144800,93320023,1855,1849,1855,1849,27
20231024,144700,93270094,1849,1846,1849,1846,500
20231024,144600,92346594,1846,1846,1846,1846,0
20231024,144500,92346594,1846,1846,1846,1846,0
20231024,144400,92346594,1846,1846,1846,1846,0
20231024,144300,92346594,1846,1846,1846,1846,10
20231024,144200,92328134,1855,1855,1855,1855,0
20231024,144100,92328134,1855,1855,1855,1855,0
20231024,144000,92328134,1855,1855,1855,1855,0
20231024,143900,92328134,1855,1855,1855,1855,0
20231024,143800,92328134,1855,1855,1855,1855,0
20231024,143700,92328134,1855,1855,1855,1855,0
20231024,143600,92328134,1855,1855,1855,1855,0
20231024,143500,92328134,1855,1855,1855,1855,0
20231024,143400,92328134,1855,1855,1855,1855,0
20231024,143300,92328134,1855,1855,1855,1855,0
20231024,143200,92328134,1855,1855,1855,1855,0
20231024,143100,92328134,1855,1855,1855,1855,0
20231024,143000,92328134,1855,1855,1855,1855,0
20231024,142900,92328134,1855,1847,1855,1847,735
20231024,142800,90970581,1852,1852,1852,1852,0
20231024,142700,90970581,1852,1852,1852,1852,1
20231024,142600,90968729,1842,1842,1842,1842,0
20231024,142500,90968729,1842,1842,1842,1842,0
20231024,142400,90968729,1842,1842,1842,1842,3
20231024,142300,90963203,1842,1842,1842,1842,0
20231024,142200,90963203,1842,1842,1842,1842,0
20231024,142100,90963203,1842,1842,1842,1842,0
20231024,142000,90963203,1842,1842,1842,1842,0
20231024,141900,90963203,1842,1842,1842,1842,0
20231024,141800,90963203,1842,1842,1842,1842,0
20231024,141700,90963203,1842,1842,1842,1842,3
20231024,141600,90957677,1852,1852,1852,1852,0
20231024,141500,90957677,1852,1852,1852,1852,0
20231024,141400,90957677,1852,1852,1859,1852,5
20231024,141300,90948410,1846,1848,1848,1846,14
20231024,141200,90922552,1859,1859,1859,1859,0
20231024,141100,90922552,1859,1859,1859,1859,0
20231024,141000,90922552,1859,1859,1859,1859,0
20231024,140900,90922552,1859,1844,1859,1844,201
20231024,140800,90551825,1840,1840,1840,1840,0
20231024,140700,90551825,1840,1840,1840,1840,0
20231024,140600,90551825,1840,1840,1840,1840,3
20231024,140500,90546305,1843,1843,1843,1843,936
20231024,140400,88821257,1843,1843,1843,1843,0
20231024,140300,88821257,1843,1843,1843,1843,0
20231024,140200,88821257,1843,1843,1843,1843,0
20231024,140100,88821257,1843,1843,1843,1843,0
20231024,140000,88821257,1843,1843,1843,1843,0
20231024,135900,88821257,1843,1843,1843,1843,0
20231024,135800,88821257,1843,1843,1843,1843,0
20231024,135700,88821257,1843,1843,1843,1843,0
20231024,135600,88821257,1843,1843,1843,1843,0
20231024,135500,88821257,1843,1843,1843,1843,0
20231024,135400,88821257,1843,1843,1843,1843,0
20231024,135300,88821257,1843,1843,1843,1843,0
20231024,135200,88821257,1843,1843,1843,1843,0
20231024,135100,88821257,1843,1843,1843,1843,0
20231024,135000,88821257,1843,1843,1843,1843,0
20231024,134900,88821257,1843,1843,1843,1843,0
20231024,134800,88821257,1843,1843,1843,1843,0
20231024,134700,88821257,1843,1843,1843,1843,0
20231024,134600,88821257,1843,1843,1843,1843,0
20231024,134500,88821257,1843,1843,1843,1843,0
20231024,134400,88821257,1843,1843,1843,1843,0
20231024,134300,88821257,1843,1843,1843,1843,0
20231024,134200,88821257,1843,1843,1843,1843,1
20231024,134100,88819414,1844,1844,1844,1844,0
20231024,134000,88819414,1844,1844,1844,1844,0
20231024,133900,88819414,1844,1844,1844,1844,0
20231024,133800,88819414,1844,1844,1844,1844,0
20231024,133700,88819414,1844,1844,1844,1844,0
20231024,133600,88819414,1844,1844,1844,1844,0
20231024,133500,88819414,1844,1844,1844,1844,1
20231024,133400,88817570,1834,1834,1834,1834,0
20231024,133300,88817570,1834,1834,1834,1834,0
20231024,133200,88817570,1834,1834,1834,1834,0
20231024,133100,88817570,1834,1834,1834,1834,0
20231024,133000,88817570,1834,1834,1834,1834,1130
20231024,132900,86745150,1836,1836,1836,1836,1
20231024,132800,86743314,1836,1836,1836,1836,2
20231024,132700,86739642,1836,1833,1836,1833,1131
20231024,132600,84666516,1835,1835,1835,1835,1
20231024,132500,84664681,1835,1835,1835,1835,1
20231024,132400,84662846,1835,1838,1838,1835,5
20231024,132300,84653665,1835,1831,1835,1831,2261
20231024,132200,80513766,1831,1836,1836,1831,1179
20231024,132100,78354963,1839,1839,1839,1839,0
20231024,132000,78354963,1839,1839,1839,1839,0
20231024,131900,78354963,1839,1840,1840,1839,6
20231024,131800,78343924,1841,1841,1841,1841,0
20231024,131700,78343924,1841,1841,1841,1841,0
20231024,131600,78343924,1841,1841,1841,1841,1
20231024,131500,78342083,1841,1841,1841,1841,1
20231024,131400,78340242,1840,1840,1840,1840,0
20231024,131300,78340242,1840,1840,1840,1840,0
20231024,131200,78340242,1840,1840,1840,1840,0
20231024,131100,78340242,1840,1840,1840,1840,0
20231024,131000,78340242,1840,1840,1840,1840,0
20231024,130900,78340242,1840,1840,1840,1840,0
20231024,130800,78340242,1840,1840,1840,1840,0
20231024,130700,78340242,1840,1840,1840,1840,0
20231024,130600,78340242,1840,1840,1840,1840,0
20231024,130500,78340242,1840,1840,1840,1840,0
20231024,130400,78340242,1840,1840,1840,1840,0
20231024,130300,78340242,1840,1840,1840,1840,0
20231024,130200,78340242,1840,1842,1842,1840,2078
20231024,130100,74515320,1842,1842,1842,1842,1
20231024,130000,74513478,1860,1860,1860,1860,2
20231024,125900,74509758,1861,1861,1861,1861,0
20231024,125800,74509758,1861,1861,1861,1861,0
20231024,125700,74509758,1861,1861,1861,1861,0
20231024,125600,74509758,1861,1843,1861,1843,7
20231024,125500,74496793,1849,1849,1849,1849,0
20231024,125400,74496793,1849,1849,1849,1849,0
20231024,125300,74496793,1849,1849,1849,1849,0
20231024,125200,74496793,1849,1849,1849,1849,0
20231024,125100,74496793,1849,1849,1849,1849,0
20231024,125000,74496793,1849,1849,1849,1849,0
20231024,124900,74496793,1849,1832,1849,1832,55
20231024,124800,74395999,1832,1832,1832,1832,0
20231024,124700,74395999,1832,1832,1832,1832,0
20231024,124600,74395999,1832,1832,1832,1832,0
20231024,124500,74395999,1832,1832,1832,1832,0
20231024,124400,74395999,1832,1832,1832,1832,0
20231024,124300,74395999,1832,1832,1832,1832,0
20231024,124200,74395999,1832,1832,1832,1832,0
20231024,124100,74395999,1832,1832,1832,1832,0
20231024,124000,74395999,1832,1832,1832,1832,0
20231024,123900,74395999,1832,1832,1832,1832,0
20231024,123800,74395999,1832,1832,1832,1832,0
20231024,123700,74395999,1832,1832,1832,1832,0
20231024,123600,74395999,1832,1832,1832,1832,0
20231024,123500,74395999,1832,1832,1832,1832,0
20231024,123400,74395999,1832,1832,1832,1832,0
20231024,123300,74395999,1832,1832,1832,1832,0
20231024,123200,74395999,1832,1832,1832,1832,0
20231024,123100,74395999,1832,1832,1832,1832,0
20231024,123000,74395999,1832,1832,1832,1832,0
20231024,122900,74395999,1832,1832,1832,1832,1
20231024,122800,74394167,1831,1831,1831,1831,0
20231024,122700,74394167,1831,1831,1831,1831,708
20231024,122600,73097819,1831,1831,1831,1831,1
20231024,122500,73095988,1831,1831,1831,1831,0
20231024,122400,73095988,1831,1831,1831,1831,0
20231024,122300,73095988,1831,1831,1831,1831,82
20231024,122200,72945846,1833,1833,1833,1833,0
20231024,122100,72945846,1833,1833,1833,1833,0
20231024,122000,72945846,1833,1833,1833,1833,0
20231024,121900,72945846,1833,1833,1833,1833,0
20231024,121800,72945846,1833,1833,1833,1833,0
20231024,121700,72945846,1833,1833,1833,1833,0
20231024,121600,72945846,1833,1833,1833,1833,0
20231024,121500,72945846,1833,1833,1833,1833,0
20231024,121400,72945846,1833,1833,1833,1833,0
20231024,121300,72945846,1833,1833,1833,1833,0
20231024,121200,72945846,1833,1833,1833,1833,0
20231024,121100,72945846,1833,1846,1846,1833,738
20231024,121000,71593053,1852,1852,1852,1852,0
20231024,120900,71593053,1852,1831,1852,1831,3000
20231024,120800,66040715,1834,1834,1834,1834,2
20231024,120700,66037047,1850,1834,1850,1834,1240
20231024,120600,63760048,1843,1843,1843,1843,0
20231024,120500,63760048,1843,1825,1843,1825,1152
20231024,120400,61657611,1826,1826,1826,1826,0
20231024,120300,61657611,1826,1826,1826,1826,0
20231024,120200,61657611,1826,1826,1826,1826,0
20231024,120100,61657611,1826,1826,1826,1826,0
20231024,120000,61657611,1826,1826,1826,1826,0
20231024,115900,61657611,1826,1826,1826,1826,1
20231024,115800,61655785,1834,1834,1834,1834,1
20231024,115700,61653951,1827,1827,1827,1827,0
20231024,115600,61653951,1827,1833,1833,1827,529
20231024,115500,60687459,1834,1834,1834,1834,0
20231024,115400,60687459,1834,1834,1834,1834,0
20231024,115300,60687459,1834,1834,1834,1834,0
20231024,115200,60687459,1834,1834,1834,1834,0
20231024,115100,60687459,1834,1834,1834,1834,0
20231024,115000,60687459,1834,1834,1834,1834,1
20231024,114900,60685625,1837,1837,1837,1837,0
20231024,114800,60685625,1837,1837,1837,1837,0
20231024,114700,60685625,1837,1837,1837,1837,0
20231024,114600,60685625,1837,1837,1837,1837,0
20231024,114500,60685625,1837,1837,1837,1837,0
20231024,114400,60685625,1837,1837,1837,1837,0
20231024,114300,60685625,1837,1837,1837,1837,0
20231024,114200,60685625,1837,1837,1837,1837,0
20231024,114100,60685625,1837,1837,1837,1837,0
20231024,114000,60685625,1837,1841,1841,1837,111
20231024,113900,60481714,1834,1836,1850,1834,3421
20231024,113800,54171898,1839,1839,1839,1839,0
20231024,113700,54171898,1839,1839,1839,1839,1
20231024,113600,54170059,1839,1839,1839,1839,1
20231024,113500,54168220,1839,1839,1839,1839,0
20231024,113400,54168220,1839,1839,1839,1839,2
20231024,113300,54164542,1830,1832,1832,1830,2068
20231024,113200,50377298,1832,1848,1848,1832,736
20231024,113100,49028914,1849,1824,1849,1824,100
20231024,113000,48845365,1824,1824,1824,1824,0
20231024,112900,48845365,1824,1824,1824,1824,0
20231024,112800,48845365,1824,1824,1824,1824,0
20231024,112700,48845365,1824,1824,1824,1824,6
20231024,112600,48834421,1824,1824,1824,1824,1100
20231024,112500,46828021,1824,1824,1824,1824,1038
20231024,112400,44934709,1824,1824,1824,1824,1
20231024,112300,44932885,1819,1819,1819,1819,0
20231024,112200,44932885,1819,1819,1819,1819,0
20231024,112100,44932885,1819,1819,1819,1819,0
20231024,112000,44932885,1819,1819,1819,1819,0
20231024,111900,44932885,1819,1819,1819,1819,1
20231024,111800,44931066,1835,1815,1835,1811,1791
20231024,111700,41679573,1817,1817,1817,1817,1270
20231024,111600,39371983,1818,1818,1818,1818,0
20231024,111500,39371983,1818,1818,1818,1818,0
20231024,111400,39371983,1818,1818,1818,1818,12
20231024,111300,39350167,1818,1818,1818,1818,40
20231024,111200,39277447,1821,1821,1821,1821,8
20231024,111100,39262879,1822,1822,1822,1822,0
20231024,111000,39262879,1822,1822,1822,1822,0
20231024,110900,39262879,1822,1822,1822,1822,0
20231024,110800,39262879,1822,1822,1822,1822,0
20231024,110700,39262879,1822,1822,1822,1822,0
20231024,110600,39262879,1822,1824,1824,1822,1131
20231024,110500,37199937,1824,1824,1824,1824,20
20231024,110400,37163457,1827,1827,1827,1827,0
20231024,110300,37163457,1827,1827,1827,1827,0
20231024,110200,37163457,1827,1827,1827,1827,0
20231024,110100,37163457,1827,1827,1827,1827,0
20231024,110000,37163457,1827,1827,1827,1827,0
20231024,105900,37163457,1827,1827,1827,1827,0
20231024,105800,37163457,1827,1827,1827,1827,0
20231024,105700,37163457,1827,1827,1827,1827,0
20231024,105600,37163457,1827,1827,1827,1827,0
20231024,105500,37163457,1827,1827,1827,1827,1
20231024,105400,37161630,1829,1829,1829,1829,0
20231024,105300,37161630,1829,1829,1829,1829,0
20231024,105200,37161630,1829,1829,1829,1829,167
20231024,105100,36856187,1829,1829,1829,1829,107
20231024,105000,36660484,1829,1844,1844,1829,714
20231024,104900,35353847,1830,1830,1830,1830,1
20231024,104800,35352017,1830,1833,1833,1830,10
20231024,104700,35333706,1833,1821,1852,1821,28
20231024,104600,35282333,1821,1821,1821,1821,0
20231024,104500,35282333,1821,1821,1821,1821,0
20231024,104400,35282333,1821,1821,1821,1821,0
20231024,104300,35282333,1821,1821,1821,1821,0
20231024,104200,35282333,1821,1821,1821,1821,5
20231024,104100,35273228,1828,1812,1828,1812,10
20231024,104000,35255086,1814,1814,1814,1814,0
20231024,103900,35255086,1814,1814,1814,1814,0
20231024,103800,35255086,1814,1814,1814,1814,0
20231024,103700,35255086,1814,1814,1814,1814,0
20231024,103600,35255086,1814,1814,1814,1814,0
20231024,103500,35255086,1814,1814,1814,1814,0
20231024,103400,35255086,1814,1814,1814,1814,9
20231024,103300,35238760,1828,1828,1828,1828,3
20231024,103200,35233276,1826,1821,1826,1821,20
20231024,103100,35196761,1825,1825,1825,1825,0
20231024,103000,35196761,1825,1812,1825,1812,155
20231024,102900,34915588,1811,1809,1811,1809,24
20231024,102800,34872170,1809,1809,1809,1809,151
20231024,102700,34599011,1810,1809,1810,1809,502
20231024,102600,33690393,1810,1809,1810,1809,512
20231024,102500,32763685,1809,1818,1818,1809,1297
20231024,102400,30412286,1820,1820,1820,1820,109
20231024,102300,30213906,1821,1821,1821,1820,1163
20231024,102200,28096700,1823,1823,1823,1823,0
20231024,102100,28096700,1823,1824,1824,1823,19
20231024,102000,28062062,1827,1827,1827,1827,0
20231024,101900,28062062,1827,1827,1827,1827,0
20231024,101800,28062062,1827,1838,1838,1827,3880
20231024,101700,20957447,1831,1846,1846,1831,1197
20231024,101600,18765710,1847,1847,1847,1847,1
20231024,101500,18763863,1833,1833,1833,1833,0
20231024,101400,18763863,1833,1833,1833,1833,10
20231024,101300,18745533,1831,1844,1864,1831,2181
20231024,101200,14740823,1845,1845,1845,1845,0
20231024,101100,14740823,1845,1845,1845,1845,0
20231024,101000,14740823,1845,1845,1845,1845,0
20231024,100900,14740823,1845,1845,1845,1845,0
20231024,100800,14740823,1845,1845,1845,1845,0
20231024,100700,14740823,1845,1845,1845,1845,1
20231024,100600,14738978,1859,1859,1859,1859,1
20231024,100500,14737119,1864,1862,1864,1862,50
20231024,100400,14643939,1864,1850,1864,1850,5
20231024,100300,14634658,1847,1847,1847,1847,1
20231024,100200,14632811,1861,1861,1861,1861,1
20231024,100100,14630950,1865,1865,1865,1865,0
20231024,100000,14630950,1865,1844,1865,1844,35
20231024,095900,14565966,1851,1851,1851,1851,0
20231024,095800,14565966,1851,1851,1851,1851,2
20231024,095700,14562264,1850,1850,1850,1850,0
20231024,095600,14562264,1850,1850,1850,1850,0
20231024,095500,14562264,1850,1850,1850,1850,0
20231024,095400,14562264,1850,1850,1850,1850,0
20231024,095300,14562264,1850,1841,1850,1841,60
20231024,095200,14451714,1841,1847,1847,1841,427
20231024,095100,13665406,1848,1848,1848,1848,0
20231024,095000,13665406,1848,1848,1848,1848,2
20231024,094900,13661710,1854,1854,1854,1854,0
20231024,094800,13661710,1854,1854,1854,1854,0
20231024,094700,13661710,1854,1854,1854,1854,0
20231024,094600,13661710,1854,1854,1854,1854,4
20231024,094500,13654294,1864,1854,1865,1854,87
20231024,094400,13492196,1848,1848,1848,1848,0
20231024,094300,13492196,1848,1848,1848,1848,0
20231024,094200,13492196,1848,1848,1848,1848,1
20231024,094100,13490348,1855,1855,1855,1855,0
20231024,094000,13490348,1855,1855,1855,1855,0
20231024,093900,13490348,1855,1855,1855,1855,0
20231024,093800,13490348,1855,1855,1855,1855,2
20231024,093700,13486638,1857,1857,1857,1857,2
20231024,093600,13482924,1867,1867,1867,1867,0
20231024,093500,13482924,1867,1867,1867,1867,0
20231024,093400,13482924,1867,1867,1867,1867,2
20231024,093300,13479190,1868,1868,1868,1868,0
20231024,093200,13479190,1868,1850,1868,1850,11
20231024,093100,13458696,1853,1853,1853,1853,0
20231024,093000,13458696,1853,1851,1853,1840,4216
20231024,092900,5686594,1853,1853,1853,1853,1000
20231024,092800,3833594,1869,1861,1870,1861,42
20231024,092700,3755123,1866,1866,1866,1866,0
20231024,092600,3755123,1866,1866,1866,1866,2
20231024,092500,3751391,1865,1854,1865,1853,1442
20231024,092400,1064601,1850,1853,1855,1850,133
20231024,092300,818252,1851,1861,1861,1851,33
20231024,092200,757149,1865,1863,1865,1863,134
20231024,092100,507485,1865,1865,1865,1865,0
20231024,092000,507485,1865,1865,1865,1865,129
20231024,091900,266900,1865,1856,1868,1855,13
20231024,091800,242712,1858,1856,1858,1856,25
20231024,091700,196267,1858,1858,1858,1858,0
20231024,091600,196267,1858,1858,1858,1858,0
20231024,091500,196267,1858,1858,1858,1858,0
20231024,091400,196267,1858,1858,1858,1858,0
20231024,091300,196267,1858,1858,1858,1858,4
20231024,091200,188835,1850,1850,1850,1850,0
20231024,091100,188835,1850,1850,1850,1850,10
20231024,091000,170335,1857,1857,1857,1857,0
20231024,090900,170335,1857,1857,1857,1857,0
20231024,090800,170335,1857,1857,1857,1857,0
20231024,090700,170335,1857,1857,1857,1857,0
20231024,090600,170335,1857,1857,1857,1857,1
20231024,090500,168478,1858,1858,1858,1858,1
20231024,090400,166620,1858,1852,1858,1852,30
20231024,090300,111000,1850,1850,1850,1850,0
20231024,090200,111000,1850,1850,1850,1850,0
20231024,090100,111000,1850,1850,1850,1850,0
20231024,090000,111000,1850,1850,1850,1850,60