KissMeData/339950/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203900,97069814,1698,1698,1698,1698,1015
20231024,203800,97069814,1698,1698,1698,1698,0
20231024,203700,97069814,1698,1698,1698,1698,0
20231024,203600,97069814,1698,1698,1698,1698,0
20231024,203500,97069814,1698,1698,1698,1698,0
20231024,203400,97069814,1698,1698,1698,1698,0
20231024,203300,97069814,1698,1698,1698,1698,0
20231024,203200,97069814,1698,1698,1698,1698,0
20231024,203100,97069814,1698,1698,1698,1698,0
20231024,203000,97069814,1698,1698,1698,1698,0
20231024,202900,97069814,1698,1698,1698,1698,0
20231024,202800,97069814,1698,1698,1698,1698,0
20231024,202700,97069814,1698,1698,1698,1698,0
20231024,202600,97069814,1698,1698,1698,1698,0
20231024,202500,97069814,1698,1698,1698,1698,0
20231024,202400,97069814,1698,1698,1698,1698,0
20231024,202300,97069814,1698,1698,1698,1698,0
20231024,202200,97069814,1698,1698,1698,1698,0
20231024,202100,97069814,1698,1698,1698,1698,0
20231024,202000,97069814,1698,1698,1698,1698,0
20231024,201900,97069814,1698,1698,1698,1698,0
20231024,201800,97069814,1698,1698,1698,1698,0
20231024,201700,97069814,1698,1698,1698,1698,0
20231024,201600,97069814,1698,1698,1698,1698,0
20231024,201500,97069814,1698,1698,1698,1698,0
20231024,201400,97069814,1698,1698,1698,1698,0
20231024,201300,97069814,1698,1698,1698,1698,0
20231024,201200,97069814,1698,1698,1698,1698,0
20231024,201100,97069814,1698,1698,1698,1698,0
20231024,201000,97069814,1698,1698,1698,1698,0
20231024,200900,97069814,1698,1698,1698,1698,1015
20231024,200800,97069814,1698,1698,1698,1698,0
20231024,200700,97069814,1698,1698,1698,1698,0
20231024,200600,97069814,1698,1698,1698,1698,0
20231024,200500,97069814,1698,1698,1698,1698,0
20231024,200400,97069814,1698,1698,1698,1698,0
20231024,200300,97069814,1698,1698,1698,1698,0
20231024,200200,97069814,1698,1698,1698,1698,0
20231024,200100,97069814,1698,1698,1698,1698,0
20231024,200000,97069814,1698,1698,1698,1698,0
20231024,195900,97069814,1698,1698,1698,1698,0
20231024,195800,97069814,1698,1698,1698,1698,0
20231024,195700,97069814,1698,1698,1698,1698,0
20231024,195600,97069814,1698,1698,1698,1698,0
20231024,195500,97069814,1698,1698,1698,1698,0
20231024,195400,97069814,1698,1698,1698,1698,0
20231024,195300,97069814,1698,1698,1698,1698,0
20231024,195200,97069814,1698,1698,1698,1698,0
20231024,195100,97069814,1698,1698,1698,1698,0
20231024,195000,97069814,1698,1698,1698,1698,0
20231024,194900,97069814,1698,1698,1698,1698,0
20231024,194800,97069814,1698,1698,1698,1698,0
20231024,194700,97069814,1698,1698,1698,1698,0
20231024,194600,97069814,1698,1698,1698,1698,0
20231024,194500,97069814,1698,1698,1698,1698,0
20231024,194400,97069814,1698,1698,1698,1698,0
20231024,194300,97069814,1698,1698,1698,1698,0
20231024,194200,97069814,1698,1698,1698,1698,0
20231024,194100,97069814,1698,1698,1698,1698,0
20231024,194000,97069814,1698,1698,1698,1698,0
20231024,193900,97069814,1698,1698,1698,1698,1015
20231024,193800,97069814,1698,1698,1698,1698,0
20231024,193700,97069814,1698,1698,1698,1698,0
20231024,193600,97069814,1698,1698,1698,1698,0
20231024,193500,97069814,1698,1698,1698,1698,0
20231024,193400,97069814,1698,1698,1698,1698,0
20231024,193300,97069814,1698,1698,1698,1698,0
20231024,193200,97069814,1698,1698,1698,1698,0
20231024,193100,97069814,1698,1698,1698,1698,0
20231024,193000,97069814,1698,1698,1698,1698,0
20231024,192900,97069814,1698,1698,1698,1698,0
20231024,192800,97069814,1698,1698,1698,1698,0
20231024,192700,97069814,1698,1698,1698,1698,0
20231024,192600,97069814,1698,1698,1698,1698,0
20231024,192500,97069814,1698,1698,1698,1698,0
20231024,192400,97069814,1698,1698,1698,1698,0
20231024,192300,97069814,1698,1698,1698,1698,0
20231024,192200,97069814,1698,1698,1698,1698,0
20231024,192100,97069814,1698,1698,1698,1698,0
20231024,192000,97069814,1698,1698,1698,1698,0
20231024,191900,97069814,1698,1698,1698,1698,0
20231024,191800,97069814,1698,1698,1698,1698,0
20231024,191700,97069814,1698,1698,1698,1698,0
20231024,191600,97069814,1698,1698,1698,1698,0
20231024,191500,97069814,1698,1698,1698,1698,0
20231024,191400,97069814,1698,1698,1698,1698,0
20231024,191300,97069814,1698,1698,1698,1698,0
20231024,191200,97069814,1698,1698,1698,1698,0
20231024,191100,97069814,1698,1698,1698,1698,0
20231024,191000,97069814,1698,1698,1698,1698,0
20231024,190900,97069814,1698,1698,1698,1698,1015
20231024,190800,97069814,1698,1698,1698,1698,0
20231024,190700,97069814,1698,1698,1698,1698,0
20231024,190600,97069814,1698,1698,1698,1698,0
20231024,190500,97069814,1698,1698,1698,1698,0
20231024,190400,97069814,1698,1698,1698,1698,0
20231024,190300,97069814,1698,1698,1698,1698,0
20231024,190200,97069814,1698,1698,1698,1698,0
20231024,190100,97069814,1698,1698,1698,1698,0
20231024,190000,97069814,1698,1698,1698,1698,0
20231024,185900,97069814,1698,1698,1698,1698,0
20231024,185800,97069814,1698,1698,1698,1698,0
20231024,185700,97069814,1698,1698,1698,1698,0
20231024,185600,97069814,1698,1698,1698,1698,0
20231024,185500,97069814,1698,1698,1698,1698,0
20231024,185400,97069814,1698,1698,1698,1698,0
20231024,185300,97069814,1698,1698,1698,1698,0
20231024,185200,97069814,1698,1698,1698,1698,0
20231024,185100,97069814,1698,1698,1698,1698,0
20231024,185000,97069814,1698,1698,1698,1698,0
20231024,184900,97069814,1698,1698,1698,1698,0
20231024,184800,97069814,1698,1698,1698,1698,0
20231024,184700,97069814,1698,1698,1698,1698,0
20231024,184600,97069814,1698,1698,1698,1698,0
20231024,184500,97069814,1698,1698,1698,1698,0
20231024,184400,97069814,1698,1698,1698,1698,0
20231024,184300,97069814,1698,1698,1698,1698,0
20231024,184200,97069814,1698,1698,1698,1698,0
20231024,184100,97069814,1698,1698,1698,1698,0
20231024,184000,97069814,1698,1698,1698,1698,0
20231024,183900,97069814,1698,1698,1698,1698,1015
20231024,183800,97069814,1698,1698,1698,1698,0
20231024,183700,97069814,1698,1698,1698,1698,0
20231024,183600,97069814,1698,1698,1698,1698,0
20231024,183500,97069814,1698,1698,1698,1698,0
20231024,183400,97069814,1698,1698,1698,1698,0
20231024,183300,97069814,1698,1698,1698,1698,0
20231024,183200,97069814,1698,1698,1698,1698,0
20231024,183100,97069814,1698,1698,1698,1698,0
20231024,183000,97069814,1698,1698,1698,1698,0
20231024,182900,97069814,1698,1698,1698,1698,0
20231024,182800,97069814,1698,1698,1698,1698,0
20231024,182700,97069814,1698,1698,1698,1698,0
20231024,182600,97069814,1698,1698,1698,1698,0
20231024,182500,97069814,1698,1698,1698,1698,0
20231024,182400,97069814,1698,1698,1698,1698,0
20231024,182300,97069814,1698,1698,1698,1698,0
20231024,182200,97069814,1698,1698,1698,1698,0
20231024,182100,97069814,1698,1698,1698,1698,0
20231024,182000,97069814,1698,1698,1698,1698,0
20231024,181900,97069814,1698,1698,1698,1698,0
20231024,181800,97069814,1698,1698,1698,1698,0
20231024,181700,97069814,1698,1698,1698,1698,0
20231024,181600,97069814,1698,1698,1698,1698,0
20231024,181500,97069814,1698,1698,1698,1698,0
20231024,181400,97069814,1698,1698,1698,1698,0
20231024,181300,97069814,1698,1698,1698,1698,0
20231024,181200,97069814,1698,1698,1698,1698,0
20231024,181100,97069814,1698,1698,1698,1698,0
20231024,181000,97069814,1698,1698,1698,1698,0
20231024,180900,97069814,1698,1698,1698,1698,1015
20231024,180800,97069814,1698,1698,1698,1698,0
20231024,180700,97069814,1698,1698,1698,1698,0
20231024,180600,97069814,1698,1698,1698,1698,0
20231024,180500,97069814,1698,1698,1698,1698,0
20231024,180400,97069814,1698,1698,1698,1698,0
20231024,180300,97069814,1698,1698,1698,1698,0
20231024,180200,97069814,1698,1698,1698,1698,0
20231024,180100,97069814,1698,1698,1698,1698,0
20231024,180000,97069814,1698,1698,1698,1698,0
20231024,175900,97069814,1698,1698,1698,1698,0
20231024,175800,97069814,1698,1698,1698,1698,0
20231024,175700,97069814,1698,1698,1698,1698,0
20231024,175600,97069814,1698,1698,1698,1698,0
20231024,175500,97069814,1698,1698,1698,1698,0
20231024,175400,97069814,1698,1698,1698,1698,0
20231024,175300,97069814,1698,1698,1698,1698,0
20231024,175200,97069814,1698,1698,1698,1698,0
20231024,175100,97069814,1698,1698,1698,1698,0
20231024,175000,97069814,1698,1698,1698,1698,0
20231024,174900,97069814,1698,1698,1698,1698,0
20231024,174800,97069814,1698,1698,1698,1698,0
20231024,174700,97069814,1698,1698,1698,1698,0
20231024,174600,97069814,1698,1698,1698,1698,0
20231024,174500,97069814,1698,1698,1698,1698,0
20231024,174400,97069814,1698,1698,1698,1698,0
20231024,174300,97069814,1698,1698,1698,1698,0
20231024,174200,97069814,1698,1698,1698,1698,0
20231024,174100,97069814,1698,1698,1698,1698,0
20231024,174000,97069814,1698,1698,1698,1698,0
20231024,173900,97069814,1698,1698,1698,1698,1015
20231024,173800,97069814,1698,1698,1698,1698,0
20231024,173700,97069814,1698,1698,1698,1698,0
20231024,173600,97069814,1698,1698,1698,1698,0
20231024,173500,97069814,1698,1698,1698,1698,0
20231024,173400,97069814,1698,1698,1698,1698,0
20231024,173300,97069814,1698,1698,1698,1698,0
20231024,173200,97069814,1698,1698,1698,1698,0
20231024,173100,97069814,1698,1698,1698,1698,0
20231024,173000,97069814,1698,1698,1698,1698,0
20231024,172900,97069814,1698,1698,1698,1698,0
20231024,172800,97069814,1698,1698,1698,1698,0
20231024,172700,97069814,1698,1698,1698,1698,0
20231024,172600,97069814,1698,1698,1698,1698,0
20231024,172500,97069814,1698,1698,1698,1698,0
20231024,172400,97069814,1698,1698,1698,1698,0
20231024,172300,97069814,1698,1698,1698,1698,0
20231024,172200,97069814,1698,1698,1698,1698,0
20231024,172100,97069814,1698,1698,1698,1698,0
20231024,172000,97069814,1698,1698,1698,1698,0
20231024,171900,97069814,1698,1698,1698,1698,0
20231024,171800,97069814,1698,1698,1698,1698,0
20231024,171700,97069814,1698,1698,1698,1698,0
20231024,171600,97069814,1698,1698,1698,1698,0
20231024,171500,97069814,1698,1698,1698,1698,0
20231024,171400,97069814,1698,1698,1698,1698,0
20231024,171300,97069814,1698,1698,1698,1698,0
20231024,171200,97069814,1698,1698,1698,1698,0
20231024,171100,97069814,1698,1698,1698,1698,0
20231024,171000,97069814,1698,1698,1698,1698,0
20231024,170900,97069814,1698,1698,1698,1698,1015
20231024,170800,97069814,1698,1698,1698,1698,0
20231024,170700,97069814,1698,1698,1698,1698,0
20231024,170600,97069814,1698,1698,1698,1698,0
20231024,170500,97069814,1698,1698,1698,1698,0
20231024,170400,97069814,1698,1698,1698,1698,0
20231024,170300,97069814,1698,1698,1698,1698,0
20231024,170200,97069814,1698,1698,1698,1698,0
20231024,170100,97069814,1698,1698,1698,1698,0
20231024,170000,97069814,1698,1698,1698,1698,0
20231024,165900,97069814,1698,1698,1698,1698,0
20231024,165800,97069814,1698,1698,1698,1698,0
20231024,165700,97069814,1698,1698,1698,1698,0
20231024,165600,97069814,1698,1698,1698,1698,0
20231024,165500,97069814,1698,1698,1698,1698,0
20231024,165400,97069814,1698,1698,1698,1698,0
20231024,165300,97069814,1698,1698,1698,1698,0
20231024,165200,97069814,1698,1698,1698,1698,0
20231024,165100,97069814,1698,1698,1698,1698,0
20231024,165000,97069814,1698,1698,1698,1698,0
20231024,164900,97069814,1698,1698,1698,1698,0
20231024,164800,97069814,1698,1698,1698,1698,0
20231024,164700,97069814,1698,1698,1698,1698,0
20231024,164600,97069814,1698,1698,1698,1698,0
20231024,164500,97069814,1698,1698,1698,1698,0
20231024,164400,97069814,1698,1698,1698,1698,0
20231024,164300,97069814,1698,1698,1698,1698,0
20231024,164200,97069814,1698,1698,1698,1698,0
20231024,164100,97069814,1698,1698,1698,1698,0
20231024,164000,97069814,1698,1698,1698,1698,0
20231024,163900,97069814,1698,1698,1698,1698,1015
20231024,163800,97069814,1698,1698,1698,1698,0
20231024,163700,97069814,1698,1698,1698,1698,0
20231024,163600,97069814,1698,1698,1698,1698,0
20231024,163500,97069814,1698,1698,1698,1698,0
20231024,163400,97069814,1698,1698,1698,1698,0
20231024,163300,97069814,1698,1698,1698,1698,0
20231024,163200,97069814,1698,1698,1698,1698,0
20231024,163100,97069814,1698,1698,1698,1698,0
20231024,163000,97069814,1698,1698,1698,1698,0
20231024,162900,97069814,1698,1698,1698,1698,0
20231024,162800,97069814,1698,1698,1698,1698,0
20231024,162700,97069814,1698,1698,1698,1698,0
20231024,162600,97069814,1698,1698,1698,1698,0
20231024,162500,97069814,1698,1698,1698,1698,0
20231024,162400,97069814,1698,1698,1698,1698,0
20231024,162300,97069814,1698,1698,1698,1698,0
20231024,162200,97069814,1698,1698,1698,1698,0
20231024,162100,97069814,1698,1698,1698,1698,0
20231024,162000,97069814,1698,1698,1698,1698,0
20231024,161900,97069814,1698,1698,1698,1698,0
20231024,161800,97069814,1698,1698,1698,1698,0
20231024,161700,97069814,1698,1698,1698,1698,0
20231024,161600,97069814,1698,1698,1698,1698,0
20231024,161500,97069814,1698,1698,1698,1698,0
20231024,161400,97069814,1698,1698,1698,1698,0
20231024,161300,97069814,1698,1698,1698,1698,0
20231024,161200,97069814,1698,1698,1698,1698,0
20231024,161100,97069814,1698,1698,1698,1698,0
20231024,161000,97069814,1698,1698,1698,1698,0
20231024,160900,97069814,1698,1698,1698,1698,1015
20231024,160800,97069814,1698,1698,1698,1698,0
20231024,160700,97069814,1698,1698,1698,1698,0
20231024,160600,97069814,1698,1698,1698,1698,0
20231024,160500,97069814,1698,1698,1698,1698,0
20231024,160400,97069814,1698,1698,1698,1698,0
20231024,160300,97069814,1698,1698,1698,1698,0
20231024,160200,97069814,1698,1698,1698,1698,0
20231024,160100,97069814,1698,1698,1698,1698,0
20231024,160000,97069814,1698,1698,1698,1698,0
20231024,155900,97069814,1698,1698,1698,1698,0
20231024,155800,97069814,1698,1698,1698,1698,0
20231024,155700,97069814,1698,1698,1698,1698,0
20231024,155600,97069814,1698,1698,1698,1698,0
20231024,155500,97069814,1698,1698,1698,1698,0
20231024,155400,97069814,1698,1698,1698,1698,0
20231024,155300,97069814,1698,1698,1698,1698,0
20231024,155200,97069814,1698,1698,1698,1698,0
20231024,155100,97069814,1698,1698,1698,1698,0
20231024,155000,97069814,1698,1698,1698,1698,0
20231024,154900,97069814,1698,1698,1698,1698,0
20231024,154800,97069814,1698,1698,1698,1698,0
20231024,154700,97069814,1698,1698,1698,1698,0
20231024,154600,97069814,1698,1698,1698,1698,0
20231024,154500,97069814,1698,1698,1698,1698,0
20231024,154400,97069814,1698,1698,1698,1698,0
20231024,154300,97069814,1698,1698,1698,1698,0
20231024,154200,97069814,1698,1698,1698,1698,0
20231024,154100,97069814,1698,1698,1698,1698,0
20231024,154000,97069814,1698,1698,1698,1698,0
20231024,153900,97069814,1698,1698,1698,1698,1015
20231024,153800,97069814,1698,1698,1698,1698,0
20231024,153700,97069814,1698,1698,1698,1698,0
20231024,153600,97069814,1698,1698,1698,1698,0
20231024,153500,97069814,1698,1698,1698,1698,0
20231024,153400,97069814,1698,1698,1698,1698,0
20231024,153300,97069814,1698,1698,1698,1698,0
20231024,153200,97069814,1698,1698,1698,1698,0
20231024,153100,97069814,1698,1698,1698,1698,0
20231024,153000,97069814,1698,1698,1698,1698,1015
20231024,152900,95346344,1697,1697,1697,1697,0
20231024,152800,95346344,1697,1697,1697,1697,0
20231024,152700,95346344,1697,1697,1697,1697,0
20231024,152600,95346344,1697,1697,1697,1697,0
20231024,152500,95346344,1697,1697,1697,1697,0
20231024,152400,95346344,1697,1697,1697,1697,0
20231024,152300,95346344,1697,1697,1697,1697,0
20231024,152200,95346344,1697,1697,1697,1697,0
20231024,152100,95346344,1697,1697,1697,1697,0
20231024,152000,95346344,1697,1697,1697,1697,0
20231024,151900,95346344,1697,1697,1697,1697,1
20231024,151800,95344647,1691,1691,1691,1691,0
20231024,151700,95344647,1691,1691,1691,1691,0
20231024,151600,95344647,1691,1691,1691,1691,3
20231024,151500,95339574,1691,1691,1691,1691,0
20231024,151400,95339574,1691,1691,1691,1691,80
20231024,151300,95204294,1697,1697,1697,1697,295
20231024,151200,94703679,1697,1697,1697,1697,116
20231024,151100,94506827,1697,1697,1697,1697,0
20231024,151000,94506827,1697,1697,1697,1697,0
20231024,150900,94506827,1697,1697,1697,1697,0
20231024,150800,94506827,1697,1697,1697,1697,19
20231024,150700,94474584,1698,1698,1698,1698,93
20231024,150600,94316670,1698,1698,1698,1698,12
20231024,150500,94296294,1697,1697,1697,1697,0
20231024,150400,94296294,1697,1697,1697,1697,0
20231024,150300,94296294,1697,1697,1697,1697,0
20231024,150200,94296294,1697,1697,1697,1697,157
20231024,150100,94029865,1697,1697,1697,1697,0
20231024,150000,94029865,1697,1697,1697,1697,0
20231024,145900,94029865,1697,1697,1697,1697,0
20231024,145800,94029865,1697,1697,1697,1697,0
20231024,145700,94029865,1697,1697,1697,1697,0
20231024,145600,94029865,1697,1691,1697,1691,592
20231024,145500,93025247,1698,1698,1698,1698,1
20231024,145400,93023549,1698,1691,1698,1691,66
20231024,145300,92911908,1691,1691,1691,1691,0
20231024,145200,92911908,1691,1691,1691,1691,1
20231024,145100,92910217,1699,1699,1699,1699,0
20231024,145000,92910217,1699,1699,1699,1699,0
20231024,144900,92910217,1699,1699,1699,1699,0
20231024,144800,92910217,1699,1699,1699,1699,0
20231024,144700,92910217,1699,1699,1699,1699,0
20231024,144600,92910217,1699,1699,1699,1699,0
20231024,144500,92910217,1699,1699,1699,1699,0
20231024,144400,92910217,1699,1699,1699,1699,0
20231024,144300,92910217,1699,1699,1699,1699,0
20231024,144200,92910217,1699,1699,1699,1699,0
20231024,144100,92910217,1699,1699,1699,1699,0
20231024,144000,92910217,1699,1699,1699,1699,0
20231024,143900,92910217,1699,1699,1699,1699,0
20231024,143800,92910217,1699,1699,1699,1699,0
20231024,143700,92910217,1699,1699,1699,1699,0
20231024,143600,92910217,1699,1699,1699,1699,0
20231024,143500,92910217,1699,1699,1699,1699,0
20231024,143400,92910217,1699,1699,1699,1699,0
20231024,143300,92910217,1699,1699,1699,1699,0
20231024,143200,92910217,1699,1699,1699,1699,0
20231024,143100,92910217,1699,1699,1699,1699,0
20231024,143000,92910217,1699,1699,1699,1699,0
20231024,142900,92910217,1699,1696,1700,1696,2322
20231024,142800,88969312,1696,1695,1696,1695,89
20231024,142700,88818429,1691,1691,1691,1691,0
20231024,142600,88818429,1691,1691,1691,1691,0
20231024,142500,88818429,1691,1691,1691,1691,0
20231024,142400,88818429,1691,1691,1691,1691,31
20231024,142300,88766008,1690,1690,1690,1690,30
20231024,142200,88715308,1690,1690,1690,1690,0
20231024,142100,88715308,1690,1690,1690,1690,0
20231024,142000,88715308,1690,1690,1690,1690,0
20231024,141900,88715308,1690,1691,1691,1690,110
20231024,141800,88529338,1690,1691,1691,1690,800
20231024,141700,87177101,1690,1687,1693,1687,697
20231024,141600,85999196,1686,1686,1686,1686,845
20231024,141500,84574526,1685,1685,1685,1685,21
20231024,141400,84539141,1684,1684,1684,1684,0
20231024,141300,84539141,1684,1684,1684,1684,0
20231024,141200,84539141,1684,1684,1684,1684,249
20231024,141100,84119825,1684,1684,1684,1684,1
20231024,141000,84118141,1685,1685,1685,1685,0
20231024,140900,84118141,1685,1685,1685,1685,0
20231024,140800,84118141,1685,1685,1685,1685,2
20231024,140700,84114771,1685,1685,1685,1685,0
20231024,140600,84114771,1685,1685,1685,1685,17
20231024,140500,84086126,1685,1685,1685,1685,0
20231024,140400,84086126,1685,1685,1685,1685,0
20231024,140300,84086126,1685,1680,1685,1680,661
20231024,140200,82973444,1680,1680,1680,1680,0
20231024,140100,82973444,1680,1680,1680,1680,66
20231024,140000,82862564,1680,1679,1680,1679,664
20231024,135900,81747544,1680,1680,1680,1680,0
20231024,135800,81747544,1680,1680,1680,1680,0
20231024,135700,81747544,1680,1680,1680,1680,0
20231024,135600,81747544,1680,1680,1680,1680,0
20231024,135500,81747544,1680,1680,1680,1680,2
20231024,135400,81744184,1680,1677,1680,1677,2
20231024,135300,81740827,1677,1677,1677,1677,0
20231024,135200,81740827,1677,1677,1677,1677,1
20231024,135100,81739150,1675,1675,1675,1675,3
20231024,135000,81734125,1675,1675,1675,1675,0
20231024,134900,81734125,1675,1675,1675,1675,0
20231024,134800,81734125,1675,1675,1675,1675,3
20231024,134700,81729100,1675,1675,1675,1675,0
20231024,134600,81729100,1675,1675,1675,1675,0
20231024,134500,81729100,1675,1675,1675,1675,0
20231024,134400,81729100,1675,1675,1675,1675,0
20231024,134300,81729100,1675,1675,1675,1675,0
20231024,134200,81729100,1675,1675,1675,1675,0
20231024,134100,81729100,1675,1672,1675,1672,400
20231024,134000,81059663,1673,1673,1673,1673,0
20231024,133900,81059663,1673,1673,1673,1673,0
20231024,133800,81059663,1673,1673,1673,1673,0
20231024,133700,81059663,1673,1673,1673,1673,0
20231024,133600,81059663,1673,1673,1673,1673,0
20231024,133500,81059663,1673,1673,1673,1673,0
20231024,133400,81059663,1673,1673,1673,1673,0
20231024,133300,81059663,1673,1671,1673,1671,249
20231024,133200,80643284,1670,1670,1670,1670,0
20231024,133100,80643284,1670,1669,1670,1669,882
20231024,133000,79170826,1657,1657,1657,1657,0
20231024,132900,79170826,1657,1657,1657,1657,74
20231024,132800,79048208,1657,1657,1657,1657,49
20231024,132700,78967015,1657,1657,1657,1657,0
20231024,132600,78967015,1657,1657,1657,1657,0
20231024,132500,78967015,1657,1669,1669,1657,7
20231024,132400,78955356,1657,1657,1657,1657,0
20231024,132300,78955356,1657,1657,1657,1657,1
20231024,132200,78953699,1669,1669,1669,1669,0
20231024,132100,78953699,1669,1669,1669,1669,0
20231024,132000,78953699,1669,1669,1669,1669,10
20231024,131900,78937009,1671,1671,1671,1671,0
20231024,131800,78937009,1671,1671,1671,1671,0
20231024,131700,78937009,1671,1671,1671,1671,0
20231024,131600,78937009,1671,1671,1671,1671,0
20231024,131500,78937009,1671,1671,1671,1671,0
20231024,131400,78937009,1671,1671,1671,1671,0
20231024,131300,78937009,1671,1671,1671,1671,0
20231024,131200,78937009,1671,1671,1671,1671,0
20231024,131100,78937009,1671,1671,1671,1671,0
20231024,131000,78937009,1671,1671,1671,1671,0
20231024,130900,78937009,1671,1671,1671,1671,0
20231024,130800,78937009,1671,1665,1671,1665,5
20231024,130700,78928663,1663,1663,1663,1663,0
20231024,130600,78928663,1663,1663,1663,1663,0
20231024,130500,78928663,1663,1659,1663,1659,5
20231024,130400,78920353,1658,1658,1658,1658,961
20231024,130300,77327015,1658,1658,1658,1658,1
20231024,130200,77325357,1658,1658,1658,1658,5
20231024,130100,77317067,1656,1654,1656,1654,2046
20231024,130000,73931329,1654,1654,1654,1654,0
20231024,125900,73931329,1654,1654,1654,1654,0
20231024,125800,73931329,1654,1654,1654,1654,0
20231024,125700,73931329,1654,1649,1654,1649,104
20231024,125600,73759809,1649,1646,1649,1646,650
20231024,125500,72688289,1646,1646,1646,1646,0
20231024,125400,72688289,1646,1646,1646,1646,320
20231024,125300,72161569,1648,1648,1648,1648,0
20231024,125200,72161569,1648,1648,1648,1648,0
20231024,125100,72161569,1648,1648,1648,1648,0
20231024,125000,72161569,1648,1648,1648,1648,0
20231024,124900,72161569,1648,1648,1648,1648,5
20231024,124800,72153329,1645,1645,1645,1645,0
20231024,124700,72153329,1645,1645,1645,1645,0
20231024,124600,72153329,1645,1645,1645,1645,93
20231024,124500,72000344,1644,1644,1644,1644,0
20231024,124400,72000344,1644,1644,1644,1644,0
20231024,124300,72000344,1644,1644,1644,1644,1
20231024,124200,71998700,1644,1648,1648,1644,616
20231024,124100,70983552,1648,1648,1648,1648,121
20231024,124000,70784144,1648,1648,1648,1648,303
20231024,123900,70284800,1648,1649,1649,1648,302
20231024,123800,69786810,1649,1649,1649,1649,4
20231024,123700,69780214,1649,1648,1649,1648,1000
20231024,123600,68131233,1650,1650,1650,1650,0
20231024,123500,68131233,1650,1650,1650,1650,0
20231024,123400,68131233,1650,1650,1650,1650,0
20231024,123300,68131233,1650,1650,1650,1650,0
20231024,123200,68131233,1650,1650,1650,1650,0
20231024,123100,68131233,1650,1650,1650,1650,0
20231024,123000,68131233,1650,1650,1650,1650,0
20231024,122900,68131233,1650,1650,1650,1650,0
20231024,122800,68131233,1650,1650,1650,1650,0
20231024,122700,68131233,1650,1650,1650,1650,0
20231024,122600,68131233,1650,1650,1650,1650,279
20231024,122500,67670883,1650,1640,1650,1640,9721
20231024,122400,51712225,1637,1637,1637,1637,0
20231024,122300,51712225,1637,1637,1637,1637,1
20231024,122200,51710588,1640,1640,1640,1640,0
20231024,122100,51710588,1640,1640,1640,1640,0
20231024,122000,51710588,1640,1640,1640,1640,1000
20231024,121900,50070588,1645,1645,1645,1645,0
20231024,121800,50070588,1645,1645,1645,1645,0
20231024,121700,50070588,1645,1645,1645,1645,0
20231024,121600,50070588,1645,1645,1645,1645,0
20231024,121500,50070588,1645,1645,1645,1645,0
20231024,121400,50070588,1645,1645,1645,1645,0
20231024,121300,50070588,1645,1645,1645,1645,5
20231024,121200,50062363,1635,1635,1635,1635,0
20231024,121100,50062363,1635,1635,1635,1635,0
20231024,121000,50062363,1635,1635,1635,1635,0
20231024,120900,50062363,1635,1635,1635,1635,0
20231024,120800,50062363,1635,1635,1635,1635,0
20231024,120700,50062363,1635,1636,1636,1635,183
20231024,120600,49763049,1637,1637,1637,1637,67
20231024,120500,49653370,1645,1645,1645,1645,0
20231024,120400,49653370,1645,1638,1645,1638,90
20231024,120300,49505587,1639,1645,1645,1639,31
20231024,120200,49454700,1645,1645,1645,1645,1
20231024,120100,49453055,1639,1639,1639,1639,5
20231024,120000,49444860,1646,1638,1646,1638,83
20231024,115900,49308279,1645,1645,1645,1645,1
20231024,115800,49306634,1646,1646,1646,1646,0
20231024,115700,49306634,1646,1646,1646,1646,0
20231024,115600,49306634,1646,1646,1646,1646,0
20231024,115500,49306634,1646,1646,1646,1646,0
20231024,115400,49306634,1646,1646,1646,1646,0
20231024,115300,49306634,1646,1646,1646,1646,17
20231024,115200,49278652,1647,1647,1647,1647,0
20231024,115100,49278652,1647,1647,1647,1647,0
20231024,115000,49278652,1647,1647,1647,1647,0
20231024,114900,49278652,1647,1647,1647,1647,0
20231024,114800,49278652,1647,1647,1647,1647,0
20231024,114700,49278652,1647,1647,1647,1647,4
20231024,114600,49272064,1650,1650,1650,1650,0
20231024,114500,49272064,1650,1650,1650,1650,0
20231024,114400,49272064,1650,1650,1650,1650,0
20231024,114300,49272064,1650,1650,1650,1650,0
20231024,114200,49272064,1650,1650,1650,1650,0
20231024,114100,49272064,1650,1650,1650,1650,0
20231024,114000,49272064,1650,1650,1650,1650,0
20231024,113900,49272064,1650,1650,1650,1650,0
20231024,113800,49272064,1650,1650,1650,1650,0
20231024,113700,49272064,1650,1650,1650,1650,0
20231024,113600,49272064,1650,1650,1650,1650,0
20231024,113500,49272064,1650,1650,1650,1650,0
20231024,113400,49272064,1650,1650,1650,1650,0
20231024,113300,49272064,1650,1650,1650,1650,0
20231024,113200,49272064,1650,1638,1650,1638,5
20231024,113100,49263844,1635,1635,1635,1635,0
20231024,113000,49263844,1635,1635,1635,1635,549
20231024,112900,48366229,1635,1635,1635,1635,0
20231024,112800,48366229,1635,1635,1635,1635,0
20231024,112700,48366229,1635,1635,1635,1635,0
20231024,112600,48366229,1635,1635,1635,1635,0
20231024,112500,48366229,1635,1635,1635,1635,1
20231024,112400,48364594,1635,1635,1635,1635,0
20231024,112300,48364594,1635,1632,1635,1632,219
20231024,112200,48007153,1627,1627,1627,1627,0
20231024,112100,48007153,1627,1627,1627,1627,0
20231024,112000,48007153,1627,1627,1627,1627,20
20231024,111900,47974613,1627,1627,1627,1627,0
20231024,111800,47974613,1627,1627,1627,1627,0
20231024,111700,47974613,1627,1627,1627,1627,0
20231024,111600,47974613,1627,1627,1627,1627,0
20231024,111500,47974613,1627,1627,1627,1627,0
20231024,111400,47974613,1627,1627,1627,1627,0
20231024,111300,47974613,1627,1627,1627,1627,0
20231024,111200,47974613,1627,1627,1627,1627,0
20231024,111100,47974613,1627,1627,1627,1627,1
20231024,111000,47972986,1626,1626,1626,1626,0
20231024,110900,47972986,1626,1626,1626,1626,0
20231024,110800,47972986,1626,1626,1626,1626,0
20231024,110700,47972986,1626,1626,1626,1626,0
20231024,110600,47972986,1626,1626,1626,1626,0
20231024,110500,47972986,1626,1626,1626,1626,0
20231024,110400,47972986,1626,1626,1626,1626,0
20231024,110300,47972986,1626,1626,1626,1626,0
20231024,110200,47972986,1626,1626,1626,1626,0
20231024,110100,47972986,1626,1634,1634,1626,21
20231024,110000,47938680,1634,1634,1634,1634,0
20231024,105900,47938680,1634,1624,1634,1624,2627
20231024,105800,43672382,1623,1623,1623,1623,0
20231024,105700,43672382,1623,1623,1623,1623,0
20231024,105600,43672382,1623,1621,1624,1621,316
20231024,105500,43159246,1624,1623,1624,1620,1028
20231024,105400,41492915,1624,1624,1624,1624,0
20231024,105300,41492915,1624,1624,1624,1624,0
20231024,105200,41492915,1624,1624,1624,1624,63
20231024,105100,41390603,1624,1624,1624,1624,20
20231024,105000,41358123,1624,1623,1624,1621,545
20231024,104900,40474509,1624,1624,1624,1624,5
20231024,104800,40466389,1624,1625,1625,1624,613
20231024,104700,39470859,1624,1624,1624,1624,0
20231024,104600,39470859,1624,1627,1634,1624,5209
20231024,104500,30971792,1624,1624,1624,1624,0
20231024,104400,30971792,1624,1624,1624,1624,0
20231024,104300,30971792,1624,1627,1627,1624,1218
20231024,104200,28992313,1626,1626,1626,1626,0
20231024,104100,28992313,1626,1626,1626,1626,0
20231024,104000,28992313,1626,1626,1626,1626,773
20231024,103900,27735415,1626,1626,1626,1625,91
20231024,103800,27587534,1626,1626,1626,1626,102
20231024,103700,27421682,1625,1630,1630,1625,73
20231024,103600,27303015,1630,1630,1630,1630,0
20231024,103500,27303015,1630,1633,1633,1630,2220
20231024,103400,23682660,1634,1634,1634,1634,2
20231024,103300,23679392,1634,1634,1634,1634,514
20231024,103200,22839516,1635,1635,1635,1635,401
20231024,103100,22183881,1635,1635,1635,1635,600
20231024,103000,21202881,1635,1635,1635,1635,101
20231024,102900,21037746,1636,1638,1638,1636,606
20231024,102800,20045320,1638,1638,1638,1638,325
20231024,102700,19512970,1638,1638,1638,1638,0
20231024,102600,19512970,1638,1638,1638,1638,0
20231024,102500,19512970,1638,1638,1638,1638,252
20231024,102400,19100194,1638,1640,1640,1634,1119
20231024,102300,17270571,1640,1640,1640,1640,0
20231024,102200,17270571,1640,1642,1642,1640,1403
20231024,102100,14969264,1642,1647,1647,1642,654
20231024,102000,13893808,1647,1648,1648,1647,102
20231024,101900,13725781,1649,1653,1653,1649,903
20231024,101800,12234730,1653,1653,1653,1653,2
20231024,101700,12231424,1653,1653,1653,1653,205
20231024,101600,11892559,1653,1653,1653,1653,0
20231024,101500,11892559,1653,1653,1653,1653,192
20231024,101400,11575183,1653,1653,1653,1653,0
20231024,101300,11575183,1653,1653,1653,1653,0
20231024,101200,11575183,1653,1653,1653,1653,0
20231024,101100,11575183,1653,1653,1653,1653,0
20231024,101000,11575183,1653,1653,1653,1653,0
20231024,100900,11575183,1653,1653,1653,1653,0
20231024,100800,11575183,1653,1653,1653,1653,0
20231024,100700,11575183,1653,1653,1653,1653,147
20231024,100600,11332192,1650,1650,1650,1650,0
20231024,100500,11332192,1650,1650,1650,1650,0
20231024,100400,11332192,1650,1651,1651,1650,419
20231024,100300,10640838,1655,1655,1655,1655,0
20231024,100200,10640838,1655,1655,1655,1655,0
20231024,100100,10640838,1655,1655,1655,1655,30
20231024,100000,10591188,1655,1655,1655,1655,0
20231024,095900,10591188,1655,1651,1655,1651,101
20231024,095800,10424433,1655,1655,1655,1655,2
20231024,095700,10421123,1651,1651,1651,1651,0
20231024,095600,10421123,1651,1651,1651,1651,0
20231024,095500,10421123,1651,1651,1651,1651,0
20231024,095400,10421123,1651,1651,1651,1651,0
20231024,095300,10421123,1651,1651,1651,1651,0
20231024,095200,10421123,1651,1651,1651,1651,0
20231024,095100,10421123,1651,1651,1651,1651,0
20231024,095000,10421123,1651,1651,1651,1651,0
20231024,094900,10421123,1651,1651,1651,1651,0
20231024,094800,10421123,1651,1651,1651,1651,39
20231024,094700,10356734,1651,1651,1651,1651,1096
20231024,094600,8547238,1651,1656,1656,1651,803
20231024,094500,7220975,1656,1656,1656,1656,0
20231024,094400,7220975,1656,1656,1656,1656,0
20231024,094300,7220975,1656,1656,1656,1656,0
20231024,094200,7220975,1656,1656,1656,1656,100
20231024,094100,7055375,1655,1656,1656,1655,103
20231024,094000,6884809,1655,1655,1655,1655,13
20231024,093900,6863294,1655,1655,1655,1655,0
20231024,093800,6863294,1655,1655,1655,1655,5
20231024,093700,6855019,1655,1655,1655,1655,50
20231024,093600,6772269,1654,1654,1654,1654,10
20231024,093500,6755729,1655,1655,1655,1655,21
20231024,093400,6720974,1657,1657,1657,1657,2
20231024,093300,6717660,1657,1657,1657,1657,0
20231024,093200,6717660,1657,1657,1657,1657,1
20231024,093100,6716003,1657,1657,1657,1657,0
20231024,093000,6716003,1657,1657,1657,1657,3
20231024,092900,6711032,1656,1656,1656,1656,10
20231024,092800,6694472,1652,1652,1652,1652,0
20231024,092700,6694472,1652,1652,1652,1652,0
20231024,092600,6694472,1652,1652,1652,1652,6
20231024,092500,6684560,1652,1652,1652,1652,108
20231024,092400,6506144,1652,1652,1652,1652,35
20231024,092300,6448324,1658,1652,1658,1652,3
20231024,092200,6443356,1652,1652,1652,1652,1
20231024,092100,6441704,1652,1652,1652,1652,44
20231024,092000,6369016,1652,1656,1656,1652,665
20231024,091900,5269735,1658,1658,1658,1658,0
20231024,091800,5269735,1658,1658,1658,1658,0
20231024,091700,5269735,1658,1658,1658,1658,0
20231024,091600,5269735,1658,1658,1658,1658,4
20231024,091500,5263103,1674,1674,1674,1674,0
20231024,091400,5263103,1674,1668,1674,1668,16
20231024,091300,5236341,1652,1652,1652,1652,0
20231024,091200,5236341,1652,1663,1663,1652,230
20231024,091100,4856119,1675,1674,1675,1674,59
20231024,091000,4757304,1675,1675,1675,1675,241
20231024,090900,4353629,1675,1675,1675,1675,200
20231024,090800,4018629,1675,1675,1675,1675,160
20231024,090700,3750629,1675,1675,1675,1675,0
20231024,090600,3750629,1675,1664,1675,1664,108
20231024,090500,3570756,1653,1653,1653,1653,0
20231024,090400,3570756,1653,1653,1653,1653,0
20231024,090300,3570756,1653,1653,1653,1653,0
20231024,090200,3570756,1653,1653,1653,1653,0
20231024,090100,3570756,1653,1662,1662,1653,912
20231024,090000,2060192,1662,1635,1662,1635,1260