KissMeData/333050/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203800,92904799,1307,1307,1307,1307,1120
20231024,203700,92904799,1307,1307,1307,1307,0
20231024,203600,92904799,1307,1307,1307,1307,0
20231024,203500,92904799,1307,1307,1307,1307,0
20231024,203400,92904799,1307,1307,1307,1307,0
20231024,203300,92904799,1307,1307,1307,1307,0
20231024,203200,92904799,1307,1307,1307,1307,0
20231024,203100,92904799,1307,1307,1307,1307,0
20231024,203000,92904799,1307,1307,1307,1307,0
20231024,202900,92904799,1307,1307,1307,1307,0
20231024,202800,92904799,1307,1307,1307,1307,0
20231024,202700,92904799,1307,1307,1307,1307,0
20231024,202600,92904799,1307,1307,1307,1307,0
20231024,202500,92904799,1307,1307,1307,1307,0
20231024,202400,92904799,1307,1307,1307,1307,0
20231024,202300,92904799,1307,1307,1307,1307,0
20231024,202200,92904799,1307,1307,1307,1307,0
20231024,202100,92904799,1307,1307,1307,1307,0
20231024,202000,92904799,1307,1307,1307,1307,0
20231024,201900,92904799,1307,1307,1307,1307,0
20231024,201800,92904799,1307,1307,1307,1307,0
20231024,201700,92904799,1307,1307,1307,1307,0
20231024,201600,92904799,1307,1307,1307,1307,0
20231024,201500,92904799,1307,1307,1307,1307,0
20231024,201400,92904799,1307,1307,1307,1307,0
20231024,201300,92904799,1307,1307,1307,1307,0
20231024,201200,92904799,1307,1307,1307,1307,0
20231024,201100,92904799,1307,1307,1307,1307,0
20231024,201000,92904799,1307,1307,1307,1307,0
20231024,200900,92904799,1307,1307,1307,1307,0
20231024,200800,92904799,1307,1307,1307,1307,1120
20231024,200700,92904799,1307,1307,1307,1307,0
20231024,200600,92904799,1307,1307,1307,1307,0
20231024,200500,92904799,1307,1307,1307,1307,0
20231024,200400,92904799,1307,1307,1307,1307,0
20231024,200300,92904799,1307,1307,1307,1307,0
20231024,200200,92904799,1307,1307,1307,1307,0
20231024,200100,92904799,1307,1307,1307,1307,0
20231024,200000,92904799,1307,1307,1307,1307,0
20231024,195900,92904799,1307,1307,1307,1307,0
20231024,195800,92904799,1307,1307,1307,1307,0
20231024,195700,92904799,1307,1307,1307,1307,0
20231024,195600,92904799,1307,1307,1307,1307,0
20231024,195500,92904799,1307,1307,1307,1307,0
20231024,195400,92904799,1307,1307,1307,1307,0
20231024,195300,92904799,1307,1307,1307,1307,0
20231024,195200,92904799,1307,1307,1307,1307,0
20231024,195100,92904799,1307,1307,1307,1307,0
20231024,195000,92904799,1307,1307,1307,1307,0
20231024,194900,92904799,1307,1307,1307,1307,0
20231024,194800,92904799,1307,1307,1307,1307,0
20231024,194700,92904799,1307,1307,1307,1307,0
20231024,194600,92904799,1307,1307,1307,1307,0
20231024,194500,92904799,1307,1307,1307,1307,0
20231024,194400,92904799,1307,1307,1307,1307,0
20231024,194300,92904799,1307,1307,1307,1307,0
20231024,194200,92904799,1307,1307,1307,1307,0
20231024,194100,92904799,1307,1307,1307,1307,0
20231024,194000,92904799,1307,1307,1307,1307,0
20231024,193900,92904799,1307,1307,1307,1307,0
20231024,193800,92904799,1307,1307,1307,1307,1120
20231024,193700,92904799,1307,1307,1307,1307,0
20231024,193600,92904799,1307,1307,1307,1307,0
20231024,193500,92904799,1307,1307,1307,1307,0
20231024,193400,92904799,1307,1307,1307,1307,0
20231024,193300,92904799,1307,1307,1307,1307,0
20231024,193200,92904799,1307,1307,1307,1307,0
20231024,193100,92904799,1307,1307,1307,1307,0
20231024,193000,92904799,1307,1307,1307,1307,0
20231024,192900,92904799,1307,1307,1307,1307,0
20231024,192800,92904799,1307,1307,1307,1307,0
20231024,192700,92904799,1307,1307,1307,1307,0
20231024,192600,92904799,1307,1307,1307,1307,0
20231024,192500,92904799,1307,1307,1307,1307,0
20231024,192400,92904799,1307,1307,1307,1307,0
20231024,192300,92904799,1307,1307,1307,1307,0
20231024,192200,92904799,1307,1307,1307,1307,0
20231024,192100,92904799,1307,1307,1307,1307,0
20231024,192000,92904799,1307,1307,1307,1307,0
20231024,191900,92904799,1307,1307,1307,1307,0
20231024,191800,92904799,1307,1307,1307,1307,0
20231024,191700,92904799,1307,1307,1307,1307,0
20231024,191600,92904799,1307,1307,1307,1307,0
20231024,191500,92904799,1307,1307,1307,1307,0
20231024,191400,92904799,1307,1307,1307,1307,0
20231024,191300,92904799,1307,1307,1307,1307,0
20231024,191200,92904799,1307,1307,1307,1307,0
20231024,191100,92904799,1307,1307,1307,1307,0
20231024,191000,92904799,1307,1307,1307,1307,0
20231024,190900,92904799,1307,1307,1307,1307,0
20231024,190800,92904799,1307,1307,1307,1307,1120
20231024,190700,92904799,1307,1307,1307,1307,0
20231024,190600,92904799,1307,1307,1307,1307,0
20231024,190500,92904799,1307,1307,1307,1307,0
20231024,190400,92904799,1307,1307,1307,1307,0
20231024,190300,92904799,1307,1307,1307,1307,0
20231024,190200,92904799,1307,1307,1307,1307,0
20231024,190100,92904799,1307,1307,1307,1307,0
20231024,190000,92904799,1307,1307,1307,1307,0
20231024,185900,92904799,1307,1307,1307,1307,0
20231024,185800,92904799,1307,1307,1307,1307,0
20231024,185700,92904799,1307,1307,1307,1307,0
20231024,185600,92904799,1307,1307,1307,1307,0
20231024,185500,92904799,1307,1307,1307,1307,0
20231024,185400,92904799,1307,1307,1307,1307,0
20231024,185300,92904799,1307,1307,1307,1307,0
20231024,185200,92904799,1307,1307,1307,1307,0
20231024,185100,92904799,1307,1307,1307,1307,0
20231024,185000,92904799,1307,1307,1307,1307,0
20231024,184900,92904799,1307,1307,1307,1307,0
20231024,184800,92904799,1307,1307,1307,1307,0
20231024,184700,92904799,1307,1307,1307,1307,0
20231024,184600,92904799,1307,1307,1307,1307,0
20231024,184500,92904799,1307,1307,1307,1307,0
20231024,184400,92904799,1307,1307,1307,1307,0
20231024,184300,92904799,1307,1307,1307,1307,0
20231024,184200,92904799,1307,1307,1307,1307,0
20231024,184100,92904799,1307,1307,1307,1307,0
20231024,184000,92904799,1307,1307,1307,1307,0
20231024,183900,92904799,1307,1307,1307,1307,0
20231024,183800,92904799,1307,1307,1307,1307,1120
20231024,183700,92904799,1307,1307,1307,1307,0
20231024,183600,92904799,1307,1307,1307,1307,0
20231024,183500,92904799,1307,1307,1307,1307,0
20231024,183400,92904799,1307,1307,1307,1307,0
20231024,183300,92904799,1307,1307,1307,1307,0
20231024,183200,92904799,1307,1307,1307,1307,0
20231024,183100,92904799,1307,1307,1307,1307,0
20231024,183000,92904799,1307,1307,1307,1307,0
20231024,182900,92904799,1307,1307,1307,1307,0
20231024,182800,92904799,1307,1307,1307,1307,0
20231024,182700,92904799,1307,1307,1307,1307,0
20231024,182600,92904799,1307,1307,1307,1307,0
20231024,182500,92904799,1307,1307,1307,1307,0
20231024,182400,92904799,1307,1307,1307,1307,0
20231024,182300,92904799,1307,1307,1307,1307,0
20231024,182200,92904799,1307,1307,1307,1307,0
20231024,182100,92904799,1307,1307,1307,1307,0
20231024,182000,92904799,1307,1307,1307,1307,0
20231024,181900,92904799,1307,1307,1307,1307,0
20231024,181800,92904799,1307,1307,1307,1307,0
20231024,181700,92904799,1307,1307,1307,1307,0
20231024,181600,92904799,1307,1307,1307,1307,0
20231024,181500,92904799,1307,1307,1307,1307,0
20231024,181400,92904799,1307,1307,1307,1307,0
20231024,181300,92904799,1307,1307,1307,1307,0
20231024,181200,92904799,1307,1307,1307,1307,0
20231024,181100,92904799,1307,1307,1307,1307,0
20231024,181000,92904799,1307,1307,1307,1307,0
20231024,180900,92904799,1307,1307,1307,1307,0
20231024,180800,92904799,1307,1307,1307,1307,1120
20231024,180700,92904799,1307,1307,1307,1307,0
20231024,180600,92904799,1307,1307,1307,1307,0
20231024,180500,92904799,1307,1307,1307,1307,0
20231024,180400,92904799,1307,1307,1307,1307,0
20231024,180300,92904799,1307,1307,1307,1307,0
20231024,180200,92904799,1307,1307,1307,1307,0
20231024,180100,92904799,1307,1307,1307,1307,0
20231024,180000,92904799,1307,1307,1307,1307,0
20231024,175900,92904799,1307,1307,1307,1307,0
20231024,175800,92904799,1307,1307,1307,1307,0
20231024,175700,92904799,1307,1307,1307,1307,0
20231024,175600,92904799,1307,1307,1307,1307,0
20231024,175500,92904799,1307,1307,1307,1307,0
20231024,175400,92904799,1307,1307,1307,1307,0
20231024,175300,92904799,1307,1307,1307,1307,0
20231024,175200,92904799,1307,1307,1307,1307,0
20231024,175100,92904799,1307,1307,1307,1307,0
20231024,175000,92904799,1307,1307,1307,1307,0
20231024,174900,92904799,1307,1307,1307,1307,0
20231024,174800,92904799,1307,1307,1307,1307,0
20231024,174700,92904799,1307,1307,1307,1307,0
20231024,174600,92904799,1307,1307,1307,1307,0
20231024,174500,92904799,1307,1307,1307,1307,0
20231024,174400,92904799,1307,1307,1307,1307,0
20231024,174300,92904799,1307,1307,1307,1307,0
20231024,174200,92904799,1307,1307,1307,1307,0
20231024,174100,92904799,1307,1307,1307,1307,0
20231024,174000,92904799,1307,1307,1307,1307,0
20231024,173900,92904799,1307,1307,1307,1307,0
20231024,173800,92904799,1307,1307,1307,1307,1120
20231024,173700,92904799,1307,1307,1307,1307,0
20231024,173600,92904799,1307,1307,1307,1307,0
20231024,173500,92904799,1307,1307,1307,1307,0
20231024,173400,92904799,1307,1307,1307,1307,0
20231024,173300,92904799,1307,1307,1307,1307,0
20231024,173200,92904799,1307,1307,1307,1307,0
20231024,173100,92904799,1307,1307,1307,1307,0
20231024,173000,92904799,1307,1307,1307,1307,0
20231024,172900,92904799,1307,1307,1307,1307,0
20231024,172800,92904799,1307,1307,1307,1307,0
20231024,172700,92904799,1307,1307,1307,1307,0
20231024,172600,92904799,1307,1307,1307,1307,0
20231024,172500,92904799,1307,1307,1307,1307,0
20231024,172400,92904799,1307,1307,1307,1307,0
20231024,172300,92904799,1307,1307,1307,1307,0
20231024,172200,92904799,1307,1307,1307,1307,0
20231024,172100,92904799,1307,1307,1307,1307,0
20231024,172000,92904799,1307,1307,1307,1307,0
20231024,171900,92904799,1307,1307,1307,1307,0
20231024,171800,92904799,1307,1307,1307,1307,0
20231024,171700,92904799,1307,1307,1307,1307,0
20231024,171600,92904799,1307,1307,1307,1307,0
20231024,171500,92904799,1307,1307,1307,1307,0
20231024,171400,92904799,1307,1307,1307,1307,0
20231024,171300,92904799,1307,1307,1307,1307,0
20231024,171200,92904799,1307,1307,1307,1307,0
20231024,171100,92904799,1307,1307,1307,1307,0
20231024,171000,92904799,1307,1307,1307,1307,0
20231024,170900,92904799,1307,1307,1307,1307,0
20231024,170800,92904799,1307,1307,1307,1307,1120
20231024,170700,92904799,1307,1307,1307,1307,0
20231024,170600,92904799,1307,1307,1307,1307,0
20231024,170500,92904799,1307,1307,1307,1307,0
20231024,170400,92904799,1307,1307,1307,1307,0
20231024,170300,92904799,1307,1307,1307,1307,0
20231024,170200,92904799,1307,1307,1307,1307,0
20231024,170100,92904799,1307,1307,1307,1307,0
20231024,170000,92904799,1307,1307,1307,1307,0
20231024,165900,92904799,1307,1307,1307,1307,0
20231024,165800,92904799,1307,1307,1307,1307,0
20231024,165700,92904799,1307,1307,1307,1307,0
20231024,165600,92904799,1307,1307,1307,1307,0
20231024,165500,92904799,1307,1307,1307,1307,0
20231024,165400,92904799,1307,1307,1307,1307,0
20231024,165300,92904799,1307,1307,1307,1307,0
20231024,165200,92904799,1307,1307,1307,1307,0
20231024,165100,92904799,1307,1307,1307,1307,0
20231024,165000,92904799,1307,1307,1307,1307,0
20231024,164900,92904799,1307,1307,1307,1307,0
20231024,164800,92904799,1307,1307,1307,1307,0
20231024,164700,92904799,1307,1307,1307,1307,0
20231024,164600,92904799,1307,1307,1307,1307,0
20231024,164500,92904799,1307,1307,1307,1307,0
20231024,164400,92904799,1307,1307,1307,1307,0
20231024,164300,92904799,1307,1307,1307,1307,0
20231024,164200,92904799,1307,1307,1307,1307,0
20231024,164100,92904799,1307,1307,1307,1307,0
20231024,164000,92904799,1307,1307,1307,1307,0
20231024,163900,92904799,1307,1307,1307,1307,0
20231024,163800,92904799,1307,1307,1307,1307,1120
20231024,163700,92904799,1307,1307,1307,1307,0
20231024,163600,92904799,1307,1307,1307,1307,0
20231024,163500,92904799,1307,1307,1307,1307,0
20231024,163400,92904799,1307,1307,1307,1307,0
20231024,163300,92904799,1307,1307,1307,1307,0
20231024,163200,92904799,1307,1307,1307,1307,0
20231024,163100,92904799,1307,1307,1307,1307,0
20231024,163000,92904799,1307,1307,1307,1307,0
20231024,162900,92904799,1307,1307,1307,1307,0
20231024,162800,92904799,1307,1307,1307,1307,0
20231024,162700,92904799,1307,1307,1307,1307,0
20231024,162600,92904799,1307,1307,1307,1307,0
20231024,162500,92904799,1307,1307,1307,1307,0
20231024,162400,92904799,1307,1307,1307,1307,0
20231024,162300,92904799,1307,1307,1307,1307,0
20231024,162200,92904799,1307,1307,1307,1307,0
20231024,162100,92904799,1307,1307,1307,1307,0
20231024,162000,92904799,1307,1307,1307,1307,0
20231024,161900,92904799,1307,1307,1307,1307,0
20231024,161800,92904799,1307,1307,1307,1307,0
20231024,161700,92904799,1307,1307,1307,1307,0
20231024,161600,92904799,1307,1307,1307,1307,0
20231024,161500,92904799,1307,1307,1307,1307,0
20231024,161400,92904799,1307,1307,1307,1307,0
20231024,161300,92904799,1307,1307,1307,1307,0
20231024,161200,92904799,1307,1307,1307,1307,0
20231024,161100,92904799,1307,1307,1307,1307,0
20231024,161000,92904799,1307,1307,1307,1307,0
20231024,160900,92904799,1307,1307,1307,1307,0
20231024,160800,92904799,1307,1307,1307,1307,1120
20231024,160700,92904799,1307,1307,1307,1307,0
20231024,160600,92904799,1307,1307,1307,1307,0
20231024,160500,92904799,1307,1307,1307,1307,0
20231024,160400,92904799,1307,1307,1307,1307,0
20231024,160300,92904799,1307,1307,1307,1307,0
20231024,160200,92904799,1307,1307,1307,1307,0
20231024,160100,92904799,1307,1307,1307,1307,0
20231024,160000,92904799,1307,1307,1307,1307,0
20231024,155900,92904799,1307,1307,1307,1307,0
20231024,155800,92904799,1307,1307,1307,1307,0
20231024,155700,92904799,1307,1307,1307,1307,0
20231024,155600,92904799,1307,1307,1307,1307,0
20231024,155500,92904799,1307,1307,1307,1307,0
20231024,155400,92904799,1307,1307,1307,1307,0
20231024,155300,92904799,1307,1307,1307,1307,0
20231024,155200,92904799,1307,1307,1307,1307,0
20231024,155100,92904799,1307,1307,1307,1307,0
20231024,155000,92904799,1307,1307,1307,1307,0
20231024,154900,92904799,1307,1307,1307,1307,0
20231024,154800,92904799,1307,1307,1307,1307,0
20231024,154700,92904799,1307,1307,1307,1307,0
20231024,154600,92904799,1307,1307,1307,1307,0
20231024,154500,92904799,1307,1307,1307,1307,0
20231024,154400,92904799,1307,1307,1307,1307,0
20231024,154300,92904799,1307,1307,1307,1307,0
20231024,154200,92904799,1307,1307,1307,1307,0
20231024,154100,92904799,1307,1307,1307,1307,0
20231024,154000,92904799,1307,1307,1307,1307,0
20231024,153900,92904799,1307,1307,1307,1307,0
20231024,153800,92904799,1307,1307,1307,1307,1120
20231024,153700,92904799,1307,1307,1307,1307,0
20231024,153600,92904799,1307,1307,1307,1307,0
20231024,153500,92904799,1307,1307,1307,1307,0
20231024,153400,92904799,1307,1307,1307,1307,0
20231024,153300,92904799,1307,1307,1307,1307,0
20231024,153200,92904799,1307,1307,1307,1307,0
20231024,153100,92904799,1307,1307,1307,1307,0
20231024,153000,92904799,1307,1307,1307,1307,1120
20231024,152900,91440959,1301,1301,1301,1301,0
20231024,152800,91440959,1301,1301,1301,1301,0
20231024,152700,91440959,1301,1301,1301,1301,0
20231024,152600,91440959,1301,1301,1301,1301,0
20231024,152500,91440959,1301,1301,1301,1301,0
20231024,152400,91440959,1301,1301,1301,1301,0
20231024,152300,91440959,1301,1301,1301,1301,0
20231024,152200,91440959,1301,1301,1301,1301,0
20231024,152100,91440959,1301,1301,1301,1301,0
20231024,152000,91440959,1301,1301,1301,1301,0
20231024,151900,91440959,1301,1301,1301,1301,0
20231024,151800,91440959,1301,1301,1301,1301,0
20231024,151700,91440959,1301,1301,1301,1301,0
20231024,151600,91440959,1301,1301,1301,1301,135
20231024,151500,91265324,1301,1301,1301,1301,0
20231024,151400,91265324,1301,1301,1301,1301,0
20231024,151300,91265324,1301,1301,1301,1301,2000
20231024,151200,88663324,1306,1306,1306,1306,0
20231024,151100,88663324,1306,1306,1306,1306,0
20231024,151000,88663324,1306,1306,1306,1306,1
20231024,150900,88662018,1306,1306,1306,1306,0
20231024,150800,88662018,1306,1306,1306,1306,0
20231024,150700,88662018,1306,1306,1306,1306,0
20231024,150600,88662018,1306,1306,1306,1306,0
20231024,150500,88662018,1306,1306,1306,1306,0
20231024,150400,88662018,1306,1303,1306,1303,7
20231024,150300,88652894,1303,1303,1303,1303,9
20231024,150200,88641167,1306,1306,1306,1306,0
20231024,150100,88641167,1306,1306,1306,1306,0
20231024,150000,88641167,1306,1306,1306,1306,0
20231024,145900,88641167,1306,1306,1306,1306,0
20231024,145800,88641167,1306,1306,1306,1306,0
20231024,145700,88641167,1306,1306,1306,1306,0
20231024,145600,88641167,1306,1306,1306,1306,0
20231024,145500,88641167,1306,1306,1306,1306,0
20231024,145400,88641167,1306,1306,1306,1306,0
20231024,145300,88641167,1306,1306,1306,1306,0
20231024,145200,88641167,1306,1306,1306,1306,0
20231024,145100,88641167,1306,1306,1306,1306,0
20231024,145000,88641167,1306,1306,1306,1306,0
20231024,144900,88641167,1306,1306,1306,1306,0
20231024,144800,88641167,1306,1306,1306,1306,0
20231024,144700,88641167,1306,1306,1306,1306,0
20231024,144600,88641167,1306,1306,1306,1306,0
20231024,144500,88641167,1306,1306,1306,1306,0
20231024,144400,88641167,1306,1306,1306,1306,0
20231024,144300,88641167,1306,1306,1306,1306,0
20231024,144200,88641167,1306,1306,1306,1306,0
20231024,144100,88641167,1306,1305,1306,1305,153
20231024,144000,88441364,1302,1302,1302,1302,0
20231024,143900,88441364,1302,1302,1302,1302,0
20231024,143800,88441364,1302,1302,1302,1302,0
20231024,143700,88441364,1302,1302,1302,1302,0
20231024,143600,88441364,1302,1302,1302,1302,0
20231024,143500,88441364,1302,1302,1302,1302,0
20231024,143400,88441364,1302,1302,1302,1302,0
20231024,143300,88441364,1302,1302,1302,1302,0
20231024,143200,88441364,1302,1302,1302,1302,0
20231024,143100,88441364,1302,1302,1302,1302,0
20231024,143000,88441364,1302,1302,1302,1302,0
20231024,142900,88441364,1302,1304,1304,1302,107
20231024,142800,88301909,1304,1304,1304,1304,0
20231024,142700,88301909,1304,1304,1304,1304,0
20231024,142600,88301909,1304,1304,1304,1304,0
20231024,142500,88301909,1304,1304,1304,1304,0
20231024,142400,88301909,1304,1304,1304,1304,0
20231024,142300,88301909,1304,1304,1304,1304,1
20231024,142200,88300605,1305,1305,1305,1305,34
20231024,142100,88256235,1313,1313,1313,1313,1706
20231024,142000,86016257,1316,1316,1316,1316,0
20231024,141900,86016257,1316,1316,1316,1316,0
20231024,141800,86016257,1316,1316,1316,1316,0
20231024,141700,86016257,1316,1316,1316,1316,0
20231024,141600,86016257,1316,1316,1316,1316,0
20231024,141500,86016257,1316,1316,1316,1316,10
20231024,141400,86003097,1316,1316,1316,1316,10
20231024,141300,85989937,1316,1316,1316,1316,10
20231024,141200,85976777,1319,1305,1319,1305,52
20231024,141100,85908903,1305,1301,1305,1301,367
20231024,141000,85431288,1300,1300,1300,1300,100
20231024,140900,85301288,1305,1294,1305,1294,454
20231024,140800,84710704,1295,1295,1295,1295,0
20231024,140700,84710704,1295,1295,1295,1295,0
20231024,140600,84710704,1295,1295,1295,1295,2
20231024,140500,84708114,1294,1285,1294,1285,1900
20231024,140400,82250072,1285,1285,1285,1285,0
20231024,140300,82250072,1285,1285,1285,1285,0
20231024,140200,82250072,1285,1285,1285,1285,0
20231024,140100,82250072,1285,1285,1285,1285,19
20231024,140000,82225657,1280,1277,1280,1277,277
20231024,135900,81871671,1277,1277,1277,1277,0
20231024,135800,81871671,1277,1277,1277,1277,0
20231024,135700,81871671,1277,1277,1277,1277,0
20231024,135600,81871671,1277,1277,1277,1277,0
20231024,135500,81871671,1277,1277,1277,1277,0
20231024,135400,81871671,1277,1277,1277,1277,0
20231024,135300,81871671,1277,1277,1277,1277,0
20231024,135200,81871671,1277,1277,1277,1277,0
20231024,135100,81871671,1277,1277,1277,1277,10
20231024,135000,81858901,1277,1277,1277,1277,0
20231024,134900,81858901,1277,1277,1277,1277,0
20231024,134800,81858901,1277,1277,1277,1277,0
20231024,134700,81858901,1277,1277,1277,1277,0
20231024,134600,81858901,1277,1277,1277,1277,0
20231024,134500,81858901,1277,1277,1277,1277,0
20231024,134400,81858901,1277,1277,1277,1277,0
20231024,134300,81858901,1277,1277,1277,1277,0
20231024,134200,81858901,1277,1277,1277,1277,0
20231024,134100,81858901,1277,1277,1277,1277,0
20231024,134000,81858901,1277,1277,1277,1277,0
20231024,133900,81858901,1277,1277,1277,1277,0
20231024,133800,81858901,1277,1277,1277,1277,1
20231024,133700,81857624,1264,1264,1264,1264,100
20231024,133600,81731224,1272,1272,1272,1272,0
20231024,133500,81731224,1272,1272,1272,1272,0
20231024,133400,81731224,1272,1272,1272,1272,0
20231024,133300,81731224,1272,1272,1272,1272,0
20231024,133200,81731224,1272,1272,1272,1272,0
20231024,133100,81731224,1272,1272,1272,1272,0
20231024,133000,81731224,1272,1272,1272,1272,0
20231024,132900,81731224,1272,1272,1272,1272,0
20231024,132800,81731224,1272,1272,1272,1272,235
20231024,132700,81432304,1273,1273,1273,1273,0
20231024,132600,81432304,1273,1273,1273,1273,0
20231024,132500,81432304,1273,1269,1273,1269,8
20231024,132400,81422148,1270,1270,1270,1270,0
20231024,132300,81422148,1270,1270,1270,1270,0
20231024,132200,81422148,1270,1270,1270,1270,0
20231024,132100,81422148,1270,1270,1270,1270,0
20231024,132000,81422148,1270,1270,1270,1270,0
20231024,131900,81422148,1270,1270,1270,1270,0
20231024,131800,81422148,1270,1270,1270,1270,0
20231024,131700,81422148,1270,1269,1270,1269,201
20231024,131600,81166891,1270,1270,1270,1270,0
20231024,131500,81166891,1270,1270,1270,1270,0
20231024,131400,81166891,1270,1267,1270,1267,366
20231024,131300,80702111,1270,1270,1270,1270,0
20231024,131200,80702111,1270,1270,1270,1270,0
20231024,131100,80702111,1270,1270,1270,1270,0
20231024,131000,80702111,1270,1270,1270,1270,0
20231024,130900,80702111,1270,1270,1270,1270,0
20231024,130800,80702111,1270,1270,1270,1270,0
20231024,130700,80702111,1270,1270,1270,1270,0
20231024,130600,80702111,1270,1270,1270,1270,0
20231024,130500,80702111,1270,1270,1270,1270,0
20231024,130400,80702111,1270,1270,1270,1270,0
20231024,130300,80702111,1270,1270,1270,1270,0
20231024,130200,80702111,1270,1270,1270,1270,0
20231024,130100,80702111,1270,1270,1270,1270,236
20231024,130000,80402391,1270,1270,1270,1270,0
20231024,125900,80402391,1270,1270,1270,1270,1
20231024,125800,80401121,1256,1256,1256,1256,0
20231024,125700,80401121,1256,1256,1256,1256,0
20231024,125600,80401121,1256,1256,1256,1256,0
20231024,125500,80401121,1256,1256,1256,1256,0
20231024,125400,80401121,1256,1256,1256,1256,0
20231024,125300,80401121,1256,1256,1256,1256,50
20231024,125200,80338321,1275,1275,1275,1275,0
20231024,125100,80338321,1275,1275,1275,1275,0
20231024,125000,80338321,1275,1275,1275,1275,0
20231024,124900,80338321,1275,1275,1275,1275,0
20231024,124800,80338321,1275,1275,1275,1275,0
20231024,124700,80338321,1275,1275,1275,1275,0
20231024,124600,80338321,1275,1275,1275,1275,0
20231024,124500,80338321,1275,1275,1275,1275,0
20231024,124400,80338321,1275,1275,1275,1275,0
20231024,124300,80338321,1275,1275,1275,1275,0
20231024,124200,80338321,1275,1255,1275,1255,4
20231024,124100,80333246,1275,1249,1275,1249,5
20231024,124000,80326913,1270,1270,1270,1270,1
20231024,123900,80325643,1275,1275,1275,1275,0
20231024,123800,80325643,1275,1275,1275,1275,0
20231024,123700,80325643,1275,1275,1275,1275,0
20231024,123600,80325643,1275,1275,1275,1275,0
20231024,123500,80325643,1275,1275,1275,1275,0
20231024,123400,80325643,1275,1275,1275,1275,0
20231024,123300,80325643,1275,1275,1275,1275,0
20231024,123200,80325643,1275,1275,1275,1275,0
20231024,123100,80325643,1275,1275,1275,1275,0
20231024,123000,80325643,1275,1275,1275,1275,0
20231024,122900,80325643,1275,1275,1275,1275,0
20231024,122800,80325643,1275,1275,1275,1275,0
20231024,122700,80325643,1275,1262,1275,1262,33
20231024,122600,80283864,1247,1247,1247,1247,0
20231024,122500,80283864,1247,1246,1275,1246,2508
20231024,122400,77130390,1247,1247,1247,1247,81
20231024,122300,77029383,1247,1247,1247,1247,0
20231024,122200,77029383,1247,1247,1247,1247,0
20231024,122100,77029383,1247,1247,1247,1247,0
20231024,122000,77029383,1247,1247,1247,1247,0
20231024,121900,77029383,1247,1247,1247,1247,0
20231024,121800,77029383,1247,1247,1247,1247,0
20231024,121700,77029383,1247,1247,1247,1247,8
20231024,121600,77019407,1247,1247,1247,1247,0
20231024,121500,77019407,1247,1247,1247,1247,0
20231024,121400,77019407,1247,1247,1247,1247,0
20231024,121300,77019407,1247,1247,1247,1247,0
20231024,121200,77019407,1247,1247,1247,1247,0
20231024,121100,77019407,1247,1247,1247,1247,0
20231024,121000,77019407,1247,1247,1247,1247,0
20231024,120900,77019407,1247,1247,1247,1247,0
20231024,120800,77019407,1247,1247,1247,1247,0
20231024,120700,77019407,1247,1247,1247,1247,0
20231024,120600,77019407,1247,1247,1247,1247,0
20231024,120500,77019407,1247,1247,1247,1247,0
20231024,120400,77019407,1247,1247,1247,1247,0
20231024,120300,77019407,1247,1247,1247,1247,0
20231024,120200,77019407,1247,1247,1247,1247,0
20231024,120100,77019407,1247,1247,1247,1247,0
20231024,120000,77019407,1247,1247,1247,1247,4
20231024,115900,77014419,1247,1247,1247,1247,0
20231024,115800,77014419,1247,1247,1247,1247,0
20231024,115700,77014419,1247,1247,1247,1247,39
20231024,115600,76965786,1248,1248,1248,1248,0
20231024,115500,76965786,1248,1248,1248,1248,0
20231024,115400,76965786,1248,1248,1248,1248,0
20231024,115300,76965786,1248,1248,1248,1248,0
20231024,115200,76965786,1248,1248,1248,1248,0
20231024,115100,76965786,1248,1248,1248,1248,0
20231024,115000,76965786,1248,1248,1248,1248,0
20231024,114900,76965786,1248,1248,1248,1248,0
20231024,114800,76965786,1248,1248,1248,1248,0
20231024,114700,76965786,1248,1248,1248,1248,0
20231024,114600,76965786,1248,1248,1248,1248,0
20231024,114500,76965786,1248,1248,1248,1248,0
20231024,114400,76965786,1248,1248,1248,1248,0
20231024,114300,76965786,1248,1248,1248,1248,0
20231024,114200,76965786,1248,1248,1248,1248,0
20231024,114100,76965786,1248,1248,1248,1248,0
20231024,114000,76965786,1248,1248,1248,1248,0
20231024,113900,76965786,1248,1248,1248,1248,0
20231024,113800,76965786,1248,1248,1248,1248,1
20231024,113700,76964538,1240,1240,1240,1240,0
20231024,113600,76964538,1240,1240,1240,1240,0
20231024,113500,76964538,1240,1240,1240,1240,0
20231024,113400,76964538,1240,1240,1240,1240,0
20231024,113300,76964538,1240,1240,1240,1240,0
20231024,113200,76964538,1240,1240,1240,1240,0
20231024,113100,76964538,1240,1240,1240,1240,0
20231024,113000,76964538,1240,1240,1240,1240,0
20231024,112900,76964538,1240,1240,1240,1240,0
20231024,112800,76964538,1240,1240,1240,1240,0
20231024,112700,76964538,1240,1249,1249,1240,2
20231024,112600,76962049,1268,1268,1268,1268,0
20231024,112500,76962049,1268,1268,1268,1268,0
20231024,112400,76962049,1268,1268,1268,1268,0
20231024,112300,76962049,1268,1268,1268,1268,0
20231024,112200,76962049,1268,1268,1268,1268,0
20231024,112100,76962049,1268,1268,1268,1268,0
20231024,112000,76962049,1268,1268,1268,1268,0
20231024,111900,76962049,1268,1268,1268,1268,0
20231024,111800,76962049,1268,1246,1268,1246,506
20231024,111700,76331546,1253,1253,1253,1253,0
20231024,111600,76331546,1253,1253,1253,1253,0
20231024,111500,76331546,1253,1253,1253,1253,0
20231024,111400,76331546,1253,1253,1253,1253,0
20231024,111300,76331546,1253,1253,1253,1253,0
20231024,111200,76331546,1253,1253,1253,1253,0
20231024,111100,76331546,1253,1253,1253,1253,0
20231024,111000,76331546,1253,1253,1253,1253,0
20231024,110900,76331546,1253,1253,1253,1253,0
20231024,110800,76331546,1253,1253,1253,1253,0
20231024,110700,76331546,1253,1253,1253,1253,0
20231024,110600,76331546,1253,1253,1253,1253,0
20231024,110500,76331546,1253,1253,1253,1253,0
20231024,110400,76331546,1253,1253,1253,1253,0
20231024,110300,76331546,1253,1253,1253,1253,0
20231024,110200,76331546,1253,1253,1253,1253,0
20231024,110100,76331546,1253,1253,1253,1253,0
20231024,110000,76331546,1253,1253,1253,1253,0
20231024,105900,76331546,1253,1253,1253,1253,0
20231024,105800,76331546,1253,1253,1253,1253,0
20231024,105700,76331546,1253,1252,1253,1252,38
20231024,105600,76283969,1234,1269,1269,1234,60
20231024,105500,76209837,1275,1275,1275,1275,1
20231024,105400,76208562,1228,1226,1276,1226,6268
20231024,105300,68384356,1219,1219,1219,1219,20
20231024,105200,68359976,1216,1216,1216,1216,0
20231024,105100,68359976,1216,1216,1216,1216,0
20231024,105000,68359976,1216,1216,1216,1216,0
20231024,104900,68359976,1216,1216,1216,1216,0
20231024,104800,68359976,1216,1216,1216,1216,0
20231024,104700,68359976,1216,1213,1218,1213,134
20231024,104600,68197021,1213,1210,1213,1210,7403
20231024,104500,59226564,1210,1210,1210,1210,800
20231024,104400,58258564,1204,1204,1204,1204,0
20231024,104300,58258564,1204,1204,1204,1204,10
20231024,104200,58246524,1211,1211,1211,1211,0
20231024,104100,58246524,1211,1211,1211,1211,18
20231024,104000,58224726,1211,1211,1211,1211,0
20231024,103900,58224726,1211,1210,1211,1210,352
20231024,103800,57798605,1203,1208,1208,1203,671
20231024,103700,56988077,1207,1207,1207,1207,0
20231024,103600,56988077,1207,1210,1210,1201,10952
20231024,103500,43812892,1211,1211,1211,1211,339
20231024,103400,43402363,1215,1215,1215,1215,0
20231024,103300,43402363,1215,1215,1215,1215,0
20231024,103200,43402363,1215,1215,1215,1215,0
20231024,103100,43402363,1215,1215,1215,1215,0
20231024,103000,43402363,1215,1215,1215,1215,0
20231024,102900,43402363,1215,1215,1215,1215,0
20231024,102800,43402363,1215,1215,1215,1215,3
20231024,102700,43398718,1215,1215,1215,1215,89
20231024,102600,43290583,1210,1212,1212,1210,3207
20231024,102500,39405819,1210,1210,1210,1210,0
20231024,102400,39405819,1210,1210,1210,1210,0
20231024,102300,39405819,1210,1210,1210,1210,0
20231024,102200,39405819,1210,1223,1223,1210,4746
20231024,102100,33660817,1225,1227,1227,1225,70
20231024,102000,33575027,1229,1229,1229,1229,0
20231024,101900,33575027,1229,1230,1230,1229,135
20231024,101800,33408980,1231,1231,1231,1231,0
20231024,101700,33408980,1231,1231,1231,1231,103
20231024,101600,33282187,1231,1231,1231,1231,0
20231024,101500,33282187,1231,1233,1233,1231,109
20231024,101400,33147807,1235,1235,1235,1235,0
20231024,101300,33147807,1235,1235,1235,1235,0
20231024,101200,33147807,1235,1235,1235,1235,0
20231024,101100,33147807,1235,1235,1235,1235,0
20231024,101000,33147807,1235,1235,1235,1235,0
20231024,100900,33147807,1235,1235,1235,1235,0
20231024,100800,33147807,1235,1235,1235,1235,0
20231024,100700,33147807,1235,1237,1237,1235,2957
20231024,100600,29493282,1238,1238,1238,1238,999
20231024,100500,28256520,1238,1238,1238,1238,0
20231024,100400,28256520,1238,1238,1238,1238,1
20231024,100300,28255282,1238,1238,1238,1238,0
20231024,100200,28255282,1238,1238,1238,1238,0
20231024,100100,28255282,1238,1238,1238,1238,0
20231024,100000,28255282,1238,1238,1238,1238,50
20231024,095900,28193382,1241,1241,1241,1241,0
20231024,095800,28193382,1241,1242,1242,1241,385
20231024,095700,27715461,1242,1242,1242,1242,62
20231024,095600,27638457,1242,1242,1242,1242,0
20231024,095500,27638457,1242,1242,1242,1242,0
20231024,095400,27638457,1242,1242,1242,1242,0
20231024,095300,27638457,1242,1242,1242,1242,3
20231024,095200,27634731,1245,1245,1245,1245,0
20231024,095100,27634731,1245,1245,1245,1245,0
20231024,095000,27634731,1245,1245,1245,1245,2000
20231024,094900,25144731,1246,1246,1246,1246,253
20231024,094800,24829493,1246,1246,1246,1246,200
20231024,094700,24580293,1247,1247,1247,1247,400
20231024,094600,24081493,1247,1247,1247,1247,1
20231024,094500,24080246,1246,1246,1246,1246,0
20231024,094400,24080246,1246,1246,1246,1246,0
20231024,094300,24080246,1246,1249,1249,1246,153
20231024,094200,23889458,1251,1252,1252,1251,150
20231024,094100,23701758,1252,1252,1252,1252,400
20231024,094000,23200958,1252,1252,1252,1252,7
20231024,093900,23192194,1251,1251,1251,1251,0
20231024,093800,23192194,1251,1251,1251,1251,26
20231024,093700,23159668,1251,1251,1251,1251,0
20231024,093600,23159668,1251,1251,1251,1251,0
20231024,093500,23159668,1251,1251,1251,1248,289
20231024,093400,22798132,1274,1274,1274,1274,0
20231024,093300,22798132,1274,1251,1274,1251,40
20231024,093200,22748047,1251,1251,1251,1251,3
20231024,093100,22744294,1237,1237,1237,1237,1
20231024,093000,22743057,1252,1253,1253,1252,8563
20231024,092900,12013619,1254,1254,1254,1254,564
20231024,092800,11306363,1255,1256,1256,1255,590
20231024,092700,10565413,1255,1255,1255,1255,0
20231024,092600,10565413,1255,1255,1255,1255,0
20231024,092500,10565413,1255,1255,1255,1255,0
20231024,092400,10565413,1255,1255,1255,1255,0
20231024,092300,10565413,1255,1255,1255,1255,0
20231024,092200,10565413,1255,1255,1255,1255,0
20231024,092100,10565413,1255,1255,1255,1255,0
20231024,092000,10565413,1255,1255,1255,1255,0
20231024,091900,10565413,1255,1255,1255,1255,0
20231024,091800,10565413,1255,1266,1266,1255,982
20231024,091700,9322641,1275,1275,1275,1275,0
20231024,091600,9322641,1275,1275,1275,1275,0
20231024,091500,9322641,1275,1275,1275,1275,0
20231024,091400,9322641,1275,1275,1275,1275,4
20231024,091300,9317541,1275,1275,1275,1275,12
20231024,091200,9302241,1275,1275,1275,1275,6
20231024,091100,9294591,1275,1275,1275,1275,6
20231024,091000,9286941,1275,1270,1275,1270,12
20231024,090900,9271686,1270,1270,1270,1270,6
20231024,090800,9264066,1270,1270,1270,1270,6
20231024,090700,9256446,1270,1270,1270,1270,12
20231024,090600,9241206,1270,1270,1270,1270,12
20231024,090500,9225966,1270,1270,1270,1270,0
20231024,090400,9225966,1270,1270,1270,1270,12
20231024,090300,9210726,1270,1270,1270,1270,12
20231024,090200,9195486,1270,1266,1270,1266,487
20231024,090100,8578920,1270,1253,1270,1253,493
20231024,090000,7956592,1253,1253,1260,1253,6350