KissMeData/452980/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205600,319903221,1892,1892,1892,1892,388
20231024,205500,319903221,1892,1892,1892,1892,0
20231024,205400,319903221,1892,1892,1892,1892,0
20231024,205300,319903221,1892,1892,1892,1892,0
20231024,205200,319903221,1892,1892,1892,1892,0
20231024,205100,319903221,1892,1892,1892,1892,0
20231024,205000,319903221,1892,1892,1892,1892,0
20231024,204900,319903221,1892,1892,1892,1892,0
20231024,204800,319903221,1892,1892,1892,1892,0
20231024,204700,319903221,1892,1892,1892,1892,0
20231024,204600,319903221,1892,1892,1892,1892,0
20231024,204500,319903221,1892,1892,1892,1892,0
20231024,204400,319903221,1892,1892,1892,1892,0
20231024,204300,319903221,1892,1892,1892,1892,0
20231024,204200,319903221,1892,1892,1892,1892,0
20231024,204100,319903221,1892,1892,1892,1892,0
20231024,204000,319903221,1892,1892,1892,1892,0
20231024,203900,319903221,1892,1892,1892,1892,0
20231024,203800,319903221,1892,1892,1892,1892,0
20231024,203700,319903221,1892,1892,1892,1892,0
20231024,203600,319903221,1892,1892,1892,1892,0
20231024,203500,319903221,1892,1892,1892,1892,0
20231024,203400,319903221,1892,1892,1892,1892,0
20231024,203300,319903221,1892,1892,1892,1892,0
20231024,203200,319903221,1892,1892,1892,1892,0
20231024,203100,319903221,1892,1892,1892,1892,0
20231024,203000,319903221,1892,1892,1892,1892,0
20231024,202900,319903221,1892,1892,1892,1892,0
20231024,202800,319903221,1892,1892,1892,1892,0
20231024,202700,319903221,1892,1892,1892,1892,0
20231024,202600,319903221,1892,1892,1892,1892,388
20231024,202500,319903221,1892,1892,1892,1892,0
20231024,202400,319903221,1892,1892,1892,1892,0
20231024,202300,319903221,1892,1892,1892,1892,0
20231024,202200,319903221,1892,1892,1892,1892,0
20231024,202100,319903221,1892,1892,1892,1892,0
20231024,202000,319903221,1892,1892,1892,1892,0
20231024,201900,319903221,1892,1892,1892,1892,0
20231024,201800,319903221,1892,1892,1892,1892,0
20231024,201700,319903221,1892,1892,1892,1892,0
20231024,201600,319903221,1892,1892,1892,1892,0
20231024,201500,319903221,1892,1892,1892,1892,0
20231024,201400,319903221,1892,1892,1892,1892,0
20231024,201300,319903221,1892,1892,1892,1892,0
20231024,201200,319903221,1892,1892,1892,1892,0
20231024,201100,319903221,1892,1892,1892,1892,0
20231024,201000,319903221,1892,1892,1892,1892,0
20231024,200900,319903221,1892,1892,1892,1892,0
20231024,200800,319903221,1892,1892,1892,1892,0
20231024,200700,319903221,1892,1892,1892,1892,0
20231024,200600,319903221,1892,1892,1892,1892,0
20231024,200500,319903221,1892,1892,1892,1892,0
20231024,200400,319903221,1892,1892,1892,1892,0
20231024,200300,319903221,1892,1892,1892,1892,0
20231024,200200,319903221,1892,1892,1892,1892,0
20231024,200100,319903221,1892,1892,1892,1892,0
20231024,200000,319903221,1892,1892,1892,1892,0
20231024,195900,319903221,1892,1892,1892,1892,0
20231024,195800,319903221,1892,1892,1892,1892,0
20231024,195700,319903221,1892,1892,1892,1892,0
20231024,195600,319903221,1892,1892,1892,1892,388
20231024,195500,319903221,1892,1892,1892,1892,0
20231024,195400,319903221,1892,1892,1892,1892,0
20231024,195300,319903221,1892,1892,1892,1892,0
20231024,195200,319903221,1892,1892,1892,1892,0
20231024,195100,319903221,1892,1892,1892,1892,0
20231024,195000,319903221,1892,1892,1892,1892,0
20231024,194900,319903221,1892,1892,1892,1892,0
20231024,194800,319903221,1892,1892,1892,1892,0
20231024,194700,319903221,1892,1892,1892,1892,0
20231024,194600,319903221,1892,1892,1892,1892,0
20231024,194500,319903221,1892,1892,1892,1892,0
20231024,194400,319903221,1892,1892,1892,1892,0
20231024,194300,319903221,1892,1892,1892,1892,0
20231024,194200,319903221,1892,1892,1892,1892,0
20231024,194100,319903221,1892,1892,1892,1892,0
20231024,194000,319903221,1892,1892,1892,1892,0
20231024,193900,319903221,1892,1892,1892,1892,0
20231024,193800,319903221,1892,1892,1892,1892,0
20231024,193700,319903221,1892,1892,1892,1892,0
20231024,193600,319903221,1892,1892,1892,1892,0
20231024,193500,319903221,1892,1892,1892,1892,0
20231024,193400,319903221,1892,1892,1892,1892,0
20231024,193300,319903221,1892,1892,1892,1892,0
20231024,193200,319903221,1892,1892,1892,1892,0
20231024,193100,319903221,1892,1892,1892,1892,0
20231024,193000,319903221,1892,1892,1892,1892,0
20231024,192900,319903221,1892,1892,1892,1892,0
20231024,192800,319903221,1892,1892,1892,1892,0
20231024,192700,319903221,1892,1892,1892,1892,0
20231024,192600,319903221,1892,1892,1892,1892,388
20231024,192500,319903221,1892,1892,1892,1892,0
20231024,192400,319903221,1892,1892,1892,1892,0
20231024,192300,319903221,1892,1892,1892,1892,0
20231024,192200,319903221,1892,1892,1892,1892,0
20231024,192100,319903221,1892,1892,1892,1892,0
20231024,192000,319903221,1892,1892,1892,1892,0
20231024,191900,319903221,1892,1892,1892,1892,0
20231024,191800,319903221,1892,1892,1892,1892,0
20231024,191700,319903221,1892,1892,1892,1892,0
20231024,191600,319903221,1892,1892,1892,1892,0
20231024,191500,319903221,1892,1892,1892,1892,0
20231024,191400,319903221,1892,1892,1892,1892,0
20231024,191300,319903221,1892,1892,1892,1892,0
20231024,191200,319903221,1892,1892,1892,1892,0
20231024,191100,319903221,1892,1892,1892,1892,0
20231024,191000,319903221,1892,1892,1892,1892,0
20231024,190900,319903221,1892,1892,1892,1892,0
20231024,190800,319903221,1892,1892,1892,1892,0
20231024,190700,319903221,1892,1892,1892,1892,0
20231024,190600,319903221,1892,1892,1892,1892,0
20231024,190500,319903221,1892,1892,1892,1892,0
20231024,190400,319903221,1892,1892,1892,1892,0
20231024,190300,319903221,1892,1892,1892,1892,0
20231024,190200,319903221,1892,1892,1892,1892,0
20231024,190100,319903221,1892,1892,1892,1892,0
20231024,190000,319903221,1892,1892,1892,1892,0
20231024,185900,319903221,1892,1892,1892,1892,0
20231024,185800,319903221,1892,1892,1892,1892,0
20231024,185700,319903221,1892,1892,1892,1892,0
20231024,185600,319903221,1892,1892,1892,1892,388
20231024,185500,319903221,1892,1892,1892,1892,0
20231024,185400,319903221,1892,1892,1892,1892,0
20231024,185300,319903221,1892,1892,1892,1892,0
20231024,185200,319903221,1892,1892,1892,1892,0
20231024,185100,319903221,1892,1892,1892,1892,0
20231024,185000,319903221,1892,1892,1892,1892,0
20231024,184900,319903221,1892,1892,1892,1892,0
20231024,184800,319903221,1892,1892,1892,1892,0
20231024,184700,319903221,1892,1892,1892,1892,0
20231024,184600,319903221,1892,1892,1892,1892,0
20231024,184500,319903221,1892,1892,1892,1892,0
20231024,184400,319903221,1892,1892,1892,1892,0
20231024,184300,319903221,1892,1892,1892,1892,0
20231024,184200,319903221,1892,1892,1892,1892,0
20231024,184100,319903221,1892,1892,1892,1892,0
20231024,184000,319903221,1892,1892,1892,1892,0
20231024,183900,319903221,1892,1892,1892,1892,0
20231024,183800,319903221,1892,1892,1892,1892,0
20231024,183700,319903221,1892,1892,1892,1892,0
20231024,183600,319903221,1892,1892,1892,1892,0
20231024,183500,319903221,1892,1892,1892,1892,0
20231024,183400,319903221,1892,1892,1892,1892,0
20231024,183300,319903221,1892,1892,1892,1892,0
20231024,183200,319903221,1892,1892,1892,1892,0
20231024,183100,319903221,1892,1892,1892,1892,0
20231024,183000,319903221,1892,1892,1892,1892,0
20231024,182900,319903221,1892,1892,1892,1892,0
20231024,182800,319903221,1892,1892,1892,1892,0
20231024,182700,319903221,1892,1892,1892,1892,0
20231024,182600,319903221,1892,1892,1892,1892,388
20231024,182500,319903221,1892,1892,1892,1892,0
20231024,182400,319903221,1892,1892,1892,1892,0
20231024,182300,319903221,1892,1892,1892,1892,0
20231024,182200,319903221,1892,1892,1892,1892,0
20231024,182100,319903221,1892,1892,1892,1892,0
20231024,182000,319903221,1892,1892,1892,1892,0
20231024,181900,319903221,1892,1892,1892,1892,0
20231024,181800,319903221,1892,1892,1892,1892,0
20231024,181700,319903221,1892,1892,1892,1892,0
20231024,181600,319903221,1892,1892,1892,1892,0
20231024,181500,319903221,1892,1892,1892,1892,0
20231024,181400,319903221,1892,1892,1892,1892,0
20231024,181300,319903221,1892,1892,1892,1892,0
20231024,181200,319903221,1892,1892,1892,1892,0
20231024,181100,319903221,1892,1892,1892,1892,0
20231024,181000,319903221,1892,1892,1892,1892,0
20231024,180900,319903221,1892,1892,1892,1892,0
20231024,180800,319903221,1892,1892,1892,1892,0
20231024,180700,319903221,1892,1892,1892,1892,0
20231024,180600,319903221,1892,1892,1892,1892,0
20231024,180500,319903221,1892,1892,1892,1892,0
20231024,180400,319903221,1892,1892,1892,1892,0
20231024,180300,319903221,1892,1892,1892,1892,0
20231024,180200,319903221,1892,1892,1892,1892,0
20231024,180100,319903221,1892,1892,1892,1892,0
20231024,180000,319903221,1892,1892,1892,1892,0
20231024,175900,319903221,1892,1892,1892,1892,0
20231024,175800,319903221,1892,1892,1892,1892,0
20231024,175700,319903221,1892,1892,1892,1892,0
20231024,175600,319903221,1892,1892,1892,1892,388
20231024,175500,319903221,1892,1892,1892,1892,0
20231024,175400,319903221,1892,1892,1892,1892,0
20231024,175300,319903221,1892,1892,1892,1892,0
20231024,175200,319903221,1892,1892,1892,1892,0
20231024,175100,319903221,1892,1892,1892,1892,0
20231024,175000,319903221,1892,1892,1892,1892,0
20231024,174900,319903221,1892,1892,1892,1892,0
20231024,174800,319903221,1892,1892,1892,1892,0
20231024,174700,319903221,1892,1892,1892,1892,0
20231024,174600,319903221,1892,1892,1892,1892,0
20231024,174500,319903221,1892,1892,1892,1892,0
20231024,174400,319903221,1892,1892,1892,1892,0
20231024,174300,319903221,1892,1892,1892,1892,0
20231024,174200,319903221,1892,1892,1892,1892,0
20231024,174100,319903221,1892,1892,1892,1892,0
20231024,174000,319903221,1892,1892,1892,1892,0
20231024,173900,319903221,1892,1892,1892,1892,0
20231024,173800,319903221,1892,1892,1892,1892,0
20231024,173700,319903221,1892,1892,1892,1892,0
20231024,173600,319903221,1892,1892,1892,1892,0
20231024,173500,319903221,1892,1892,1892,1892,0
20231024,173400,319903221,1892,1892,1892,1892,0
20231024,173300,319903221,1892,1892,1892,1892,0
20231024,173200,319903221,1892,1892,1892,1892,0
20231024,173100,319903221,1892,1892,1892,1892,0
20231024,173000,319903221,1892,1892,1892,1892,0
20231024,172900,319903221,1892,1892,1892,1892,0
20231024,172800,319903221,1892,1892,1892,1892,0
20231024,172700,319903221,1892,1892,1892,1892,0
20231024,172600,319903221,1892,1892,1892,1892,388
20231024,172500,319903221,1892,1892,1892,1892,0
20231024,172400,319903221,1892,1892,1892,1892,0
20231024,172300,319903221,1892,1892,1892,1892,0
20231024,172200,319903221,1892,1892,1892,1892,0
20231024,172100,319903221,1892,1892,1892,1892,0
20231024,172000,319903221,1892,1892,1892,1892,0
20231024,171900,319903221,1892,1892,1892,1892,0
20231024,171800,319903221,1892,1892,1892,1892,0
20231024,171700,319903221,1892,1892,1892,1892,0
20231024,171600,319903221,1892,1892,1892,1892,0
20231024,171500,319903221,1892,1892,1892,1892,0
20231024,171400,319903221,1892,1892,1892,1892,0
20231024,171300,319903221,1892,1892,1892,1892,0
20231024,171200,319903221,1892,1892,1892,1892,0
20231024,171100,319903221,1892,1892,1892,1892,0
20231024,171000,319903221,1892,1892,1892,1892,0
20231024,170900,319903221,1892,1892,1892,1892,0
20231024,170800,319903221,1892,1892,1892,1892,0
20231024,170700,319903221,1892,1892,1892,1892,0
20231024,170600,319903221,1892,1892,1892,1892,0
20231024,170500,319903221,1892,1892,1892,1892,0
20231024,170400,319903221,1892,1892,1892,1892,0
20231024,170300,319903221,1892,1892,1892,1892,0
20231024,170200,319903221,1892,1892,1892,1892,0
20231024,170100,319903221,1892,1892,1892,1892,0
20231024,170000,319903221,1892,1892,1892,1892,0
20231024,165900,319903221,1892,1892,1892,1892,0
20231024,165800,319903221,1892,1892,1892,1892,0
20231024,165700,319903221,1892,1892,1892,1892,0
20231024,165600,319903221,1892,1892,1892,1892,388
20231024,165500,319903221,1892,1892,1892,1892,0
20231024,165400,319903221,1892,1892,1892,1892,0
20231024,165300,319903221,1892,1892,1892,1892,0
20231024,165200,319903221,1892,1892,1892,1892,0
20231024,165100,319903221,1892,1892,1892,1892,0
20231024,165000,319903221,1892,1892,1892,1892,0
20231024,164900,319903221,1892,1892,1892,1892,0
20231024,164800,319903221,1892,1892,1892,1892,0
20231024,164700,319903221,1892,1892,1892,1892,0
20231024,164600,319903221,1892,1892,1892,1892,0
20231024,164500,319903221,1892,1892,1892,1892,0
20231024,164400,319903221,1892,1892,1892,1892,0
20231024,164300,319903221,1892,1892,1892,1892,0
20231024,164200,319903221,1892,1892,1892,1892,0
20231024,164100,319903221,1892,1892,1892,1892,0
20231024,164000,319903221,1892,1892,1892,1892,0
20231024,163900,319903221,1892,1892,1892,1892,0
20231024,163800,319903221,1892,1892,1892,1892,0
20231024,163700,319903221,1892,1892,1892,1892,0
20231024,163600,319903221,1892,1892,1892,1892,0
20231024,163500,319903221,1892,1892,1892,1892,0
20231024,163400,319903221,1892,1892,1892,1892,0
20231024,163300,319903221,1892,1892,1892,1892,0
20231024,163200,319903221,1892,1892,1892,1892,0
20231024,163100,319903221,1892,1892,1892,1892,0
20231024,163000,319903221,1892,1892,1892,1892,0
20231024,162900,319903221,1892,1892,1892,1892,0
20231024,162800,319903221,1892,1892,1892,1892,0
20231024,162700,319903221,1892,1892,1892,1892,0
20231024,162600,319903221,1892,1892,1892,1892,388
20231024,162500,319903221,1892,1892,1892,1892,0
20231024,162400,319903221,1892,1892,1892,1892,0
20231024,162300,319903221,1892,1892,1892,1892,0
20231024,162200,319903221,1892,1892,1892,1892,0
20231024,162100,319903221,1892,1892,1892,1892,0
20231024,162000,319903221,1892,1892,1892,1892,0
20231024,161900,319903221,1892,1892,1892,1892,0
20231024,161800,319903221,1892,1892,1892,1892,0
20231024,161700,319903221,1892,1892,1892,1892,0
20231024,161600,319903221,1892,1892,1892,1892,0
20231024,161500,319903221,1892,1892,1892,1892,0
20231024,161400,319903221,1892,1892,1892,1892,0
20231024,161300,319903221,1892,1892,1892,1892,0
20231024,161200,319903221,1892,1892,1892,1892,0
20231024,161100,319903221,1892,1892,1892,1892,0
20231024,161000,319903221,1892,1892,1892,1892,0
20231024,160900,319903221,1892,1892,1892,1892,0
20231024,160800,319903221,1892,1892,1892,1892,0
20231024,160700,319903221,1892,1892,1892,1892,0
20231024,160600,319903221,1892,1892,1892,1892,0
20231024,160500,319903221,1892,1892,1892,1892,0
20231024,160400,319903221,1892,1892,1892,1892,0
20231024,160300,319903221,1892,1892,1892,1892,0
20231024,160200,319903221,1892,1892,1892,1892,0
20231024,160100,319903221,1892,1892,1892,1892,0
20231024,160000,319903221,1892,1892,1892,1892,0
20231024,155900,319903221,1892,1892,1892,1892,0
20231024,155800,319903221,1892,1892,1892,1892,0
20231024,155700,319903221,1892,1892,1892,1892,0
20231024,155600,319903221,1892,1892,1892,1892,388
20231024,155500,319903221,1892,1892,1892,1892,0
20231024,155400,319903221,1892,1892,1892,1892,0
20231024,155300,319903221,1892,1892,1892,1892,0
20231024,155200,319903221,1892,1892,1892,1892,0
20231024,155100,319903221,1892,1892,1892,1892,0
20231024,155000,319903221,1892,1892,1892,1892,0
20231024,154900,319903221,1892,1892,1892,1892,0
20231024,154800,319903221,1892,1892,1892,1892,0
20231024,154700,319903221,1892,1892,1892,1892,0
20231024,154600,319903221,1892,1892,1892,1892,0
20231024,154500,319903221,1892,1892,1892,1892,0
20231024,154400,319903221,1892,1892,1892,1892,0
20231024,154300,319903221,1892,1892,1892,1892,0
20231024,154200,319903221,1892,1892,1892,1892,0
20231024,154100,319903221,1892,1892,1892,1892,0
20231024,154000,319903221,1892,1892,1892,1892,0
20231024,153900,319903221,1892,1892,1892,1892,0
20231024,153800,319903221,1892,1892,1892,1892,0
20231024,153700,319903221,1892,1892,1892,1892,0
20231024,153600,319903221,1892,1892,1892,1892,0
20231024,153500,319903221,1892,1892,1892,1892,0
20231024,153400,319903221,1892,1892,1892,1892,0
20231024,153300,319903221,1892,1892,1892,1892,0
20231024,153200,319903221,1892,1892,1892,1892,0
20231024,153100,319903221,1892,1892,1892,1892,0
20231024,153000,319903221,1892,1892,1892,1892,388
20231024,152900,319169125,1892,1892,1892,1892,0
20231024,152800,319169125,1892,1892,1892,1892,0
20231024,152700,319169125,1892,1892,1892,1892,0
20231024,152600,319169125,1892,1892,1892,1892,0
20231024,152500,319169125,1892,1892,1892,1892,0
20231024,152400,319169125,1892,1892,1892,1892,0
20231024,152300,319169125,1892,1892,1892,1892,0
20231024,152200,319169125,1892,1892,1892,1892,0
20231024,152100,319169125,1892,1892,1892,1892,0
20231024,152000,319169125,1892,1892,1892,1892,0
20231024,151900,319169125,1892,1893,1893,1892,642
20231024,151800,317954451,1894,1894,1894,1894,0
20231024,151700,317954451,1894,1894,1894,1894,10
20231024,151600,317935511,1892,1892,1892,1892,0
20231024,151500,317935511,1892,1892,1892,1892,0
20231024,151400,317935511,1892,1892,1892,1892,10
20231024,151300,317916591,1892,1892,1892,1892,0
20231024,151200,317916591,1892,1892,1892,1892,0
20231024,151100,317916591,1892,1894,1894,1892,6
20231024,151000,317905233,1892,1892,1892,1892,0
20231024,150900,317905233,1892,1892,1892,1892,0
20231024,150800,317905233,1892,1892,1892,1892,0
20231024,150700,317905233,1892,1892,1892,1892,0
20231024,150600,317905233,1892,1892,1892,1892,0
20231024,150500,317905233,1892,1892,1892,1892,0
20231024,150400,317905233,1892,1892,1892,1892,0
20231024,150300,317905233,1892,1892,1892,1892,0
20231024,150200,317905233,1892,1892,1892,1892,3
20231024,150100,317899557,1894,1894,1894,1894,3
20231024,150000,317893875,1894,1893,1894,1893,55
20231024,145900,317789708,1894,1894,1894,1894,58
20231024,145800,317679856,1892,1892,1892,1892,0
20231024,145700,317679856,1892,1893,1893,1892,100
20231024,145600,317490606,1894,1894,1894,1894,55
20231024,145500,317386436,1894,1894,1894,1894,55
20231024,145400,317282266,1894,1894,1894,1894,487
20231024,145300,316359888,1895,1895,1895,1895,1555
20231024,145200,313413163,1895,1895,1895,1895,55
20231024,145100,313308938,1894,1894,1894,1894,513
20231024,145000,312337316,1894,1894,1894,1894,105
20231024,144900,312138446,1894,1894,1894,1894,55
20231024,144800,312034276,1894,1894,1894,1894,0
20231024,144700,312034276,1894,1894,1894,1894,55
20231024,144600,311930106,1894,1894,1894,1894,55
20231024,144500,311825936,1894,1894,1894,1894,1
20231024,144400,311824042,1893,1893,1893,1893,3
20231024,144300,311818363,1894,1894,1894,1894,113
20231024,144200,311604341,1894,1894,1894,1894,0
20231024,144100,311604341,1894,1894,1894,1894,95
20231024,144000,311424411,1894,1894,1894,1894,55
20231024,143900,311320241,1894,1894,1894,1894,60
20231024,143800,311206601,1894,1894,1894,1894,0
20231024,143700,311206601,1894,1894,1894,1894,55
20231024,143600,311102431,1894,1894,1894,1894,55
20231024,143500,310998261,1894,1894,1894,1894,0
20231024,143400,310998261,1894,1894,1894,1894,55
20231024,143300,310894091,1894,1893,1894,1893,5333
20231024,143200,300793805,1893,1893,1893,1893,0
20231024,143100,300793805,1893,1893,1893,1893,55
20231024,143000,300689690,1888,1893,1893,1888,7055
20231024,142900,287357241,1892,1892,1892,1892,9
20231024,142800,287340213,1892,1893,1893,1892,6
20231024,142700,287328858,1894,1894,1894,1894,110
20231024,142600,287120518,1894,1894,1894,1894,0
20231024,142500,287120518,1894,1894,1894,1894,0
20231024,142400,287120518,1894,1894,1894,1894,55
20231024,142300,287016348,1894,1894,1894,1894,55
20231024,142200,286912178,1895,1895,1895,1895,0
20231024,142100,286912178,1895,1895,1895,1895,55
20231024,142000,286807953,1895,1892,1895,1892,85
20231024,141900,286646968,1895,1895,1895,1895,0
20231024,141800,286646968,1895,1895,1895,1895,56
20231024,141700,286540848,1895,1895,1895,1895,55
20231024,141600,286436623,1893,1893,1893,1893,30
20231024,141500,286379833,1895,1895,1895,1895,55
20231024,141400,286275608,1895,1895,1895,1895,55
20231024,141300,286171383,1893,1893,1893,1893,0
20231024,141200,286171383,1893,1895,1895,1893,6
20231024,141100,286160019,1895,1895,1895,1892,1310
20231024,141000,283680630,1893,1893,1893,1893,3
20231024,140900,283674951,1895,1895,1895,1895,3
20231024,140800,283669266,1895,1895,1895,1895,55
20231024,140700,283565041,1895,1895,1895,1895,55
20231024,140600,283460816,1895,1895,1895,1895,0
20231024,140500,283460816,1895,1895,1895,1895,55
20231024,140400,283356591,1893,1895,1895,1893,61
20231024,140300,283241002,1893,1895,1895,1893,6
20231024,140200,283229638,1895,1895,1895,1895,55
20231024,140100,283125413,1895,1895,1895,1895,55
20231024,140000,283021188,1893,1895,1895,1893,871
20231024,135900,281370655,1895,1895,1895,1895,1494
20231024,135800,278539525,1895,1895,1895,1895,1507
20231024,135700,275683760,1895,1895,1895,1895,2054
20231024,135600,271791430,1895,1895,1895,1895,1117
20231024,135500,269674715,1895,1895,1895,1895,1493
20231024,135400,266845480,1895,1895,1895,1895,2067
20231024,135300,262928515,1895,1894,1895,1894,1207
20231024,135200,260641568,1894,1894,1894,1894,1470
20231024,135100,257857388,1894,1894,1894,1894,1812
20231024,135000,254425460,1894,1894,1894,1894,1753
20231024,134900,251105278,1894,1894,1894,1894,1509
20231024,134800,248247232,1894,1894,1894,1894,1727
20231024,134700,244976294,1894,1893,1894,1893,1582
20231024,134600,241980386,1894,1894,1894,1894,953
20231024,134500,240175404,1894,1894,1894,1894,1023
20231024,134400,238237842,1894,1894,1894,1894,0
20231024,134300,238237842,1894,1894,1894,1894,0
20231024,134200,238237842,1894,1894,1894,1894,110
20231024,134100,238029502,1894,1894,1894,1894,0
20231024,134000,238029502,1894,1894,1894,1894,0
20231024,133900,238029502,1894,1894,1894,1894,110
20231024,133800,237821162,1894,1894,1894,1894,0
20231024,133700,237821162,1894,1894,1894,1894,0
20231024,133600,237821162,1894,1894,1894,1894,55
20231024,133500,237716992,1894,1894,1894,1892,61
20231024,133400,237601464,1892,1892,1894,1892,209
20231024,133300,237206030,1894,1894,1894,1894,58
20231024,133200,237096178,1894,1894,1894,1894,55
20231024,133100,236992008,1894,1894,1894,1894,0
20231024,133000,236992008,1894,1894,1894,1894,55
20231024,132900,236887838,1892,1894,1894,1892,10588
20231024,132800,216855232,1894,1894,1894,1894,0
20231024,132700,216855232,1894,1894,1894,1894,0
20231024,132600,216855232,1894,1894,1894,1894,111
20231024,132500,216644998,1894,1894,1894,1894,0
20231024,132400,216644998,1894,1894,1894,1894,0
20231024,132300,216644998,1894,1894,1894,1894,150
20231024,132200,216360898,1890,1892,1892,1890,10533
20231024,132100,196449389,1894,1894,1894,1894,16
20231024,132000,196419085,1895,1895,1895,1895,55
20231024,131900,196314860,1895,1895,1895,1895,55
20231024,131800,196210635,1894,1894,1894,1894,0
20231024,131700,196210635,1894,1895,1895,1894,56
20231024,131600,196104516,1894,1895,1895,1894,60
20231024,131500,195990821,1895,1895,1895,1895,0
20231024,131400,195990821,1895,1895,1895,1895,0
20231024,131300,195990821,1895,1895,1895,1895,110
20231024,131200,195782371,1894,1894,1894,1894,0
20231024,131100,195782371,1894,1894,1894,1894,0
20231024,131000,195782371,1894,1895,1895,1894,160
20231024,130900,195479221,1895,1895,1895,1895,27
20231024,130800,195428056,1895,1895,1895,1895,0
20231024,130700,195428056,1895,1895,1895,1895,110
20231024,130600,195219606,1895,1895,1895,1895,0
20231024,130500,195219606,1895,1895,1895,1895,0
20231024,130400,195219606,1895,1895,1895,1895,55
20231024,130300,195115381,1895,1895,1895,1895,105
20231024,130200,194916406,1895,1895,1895,1895,0
20231024,130100,194916406,1895,1895,1895,1895,155
20231024,130000,194622681,1895,1895,1895,1895,55
20231024,125900,194518456,1895,1895,1895,1895,0
20231024,125800,194518456,1895,1895,1895,1895,0
20231024,125700,194518456,1895,1895,1895,1895,110
20231024,125600,194310006,1895,1895,1895,1895,0
20231024,125500,194310006,1895,1895,1895,1895,0
20231024,125400,194310006,1895,1895,1895,1895,110
20231024,125300,194101556,1895,1895,1895,1895,0
20231024,125200,194101556,1895,1895,1895,1895,0
20231024,125100,194101556,1895,1895,1895,1895,110
20231024,125000,193893106,1894,1894,1894,1894,0
20231024,124900,193893106,1894,1894,1894,1894,0
20231024,124800,193893106,1894,1895,1895,1894,316
20231024,124700,193294547,1895,1895,1895,1894,65
20231024,124600,193171377,1895,1895,1895,1895,0
20231024,124500,193171377,1895,1895,1895,1895,55
20231024,124400,193067152,1895,1895,1895,1895,55
20231024,124300,192962927,1895,1895,1895,1895,0
20231024,124200,192962927,1895,1895,1895,1895,0
20231024,124100,192962927,1895,1895,1895,1895,110
20231024,124000,192754477,1895,1895,1895,1895,0
20231024,123900,192754477,1895,1895,1895,1895,0
20231024,123800,192754477,1895,1895,1895,1895,110
20231024,123700,192546027,1895,1895,1895,1895,50
20231024,123600,192451277,1895,1895,1895,1895,0
20231024,123500,192451277,1895,1895,1895,1895,110
20231024,123400,192242827,1895,1895,1895,1895,0
20231024,123300,192242827,1895,1895,1895,1895,0
20231024,123200,192242827,1895,1895,1895,1895,55
20231024,123100,192138602,1895,1895,1895,1895,55
20231024,123000,192034377,1894,1894,1894,1894,0
20231024,122900,192034377,1894,1895,1895,1894,65
20231024,122800,191911212,1895,1895,1895,1895,55
20231024,122700,191806987,1895,1895,1895,1895,0
20231024,122600,191806987,1895,1895,1895,1895,0
20231024,122500,191806987,1895,1895,1895,1895,110
20231024,122400,191598537,1895,1895,1895,1895,0
20231024,122300,191598537,1895,1895,1895,1895,0
20231024,122200,191598537,1895,1895,1895,1895,110
20231024,122100,191390087,1895,1895,1895,1895,0
20231024,122000,191390087,1895,1895,1895,1895,0
20231024,121900,191390087,1895,1895,1895,1895,55
20231024,121800,191285862,1895,1895,1895,1895,55
20231024,121700,191181637,1894,1894,1894,1894,0
20231024,121600,191181637,1894,1895,1895,1894,58
20231024,121500,191071730,1895,1895,1895,1895,55
20231024,121400,190967505,1895,1895,1895,1895,3
20231024,121300,190961820,1895,1895,1895,1895,0
20231024,121200,190961820,1895,1895,1895,1894,112
20231024,121100,190749581,1895,1895,1895,1895,0
20231024,121000,190749581,1895,1895,1895,1895,0
20231024,120900,190749581,1895,1895,1895,1895,110
20231024,120800,190541131,1894,1894,1894,1894,3
20231024,120700,190535449,1895,1895,1895,1895,3
20231024,120600,190529764,1895,1895,1895,1895,110
20231024,120500,190321314,1895,1895,1895,1895,0
20231024,120400,190321314,1895,1895,1895,1895,3
20231024,120300,190315629,1895,1895,1895,1895,55
20231024,120200,190211404,1895,1895,1895,1894,61
20231024,120100,190095812,1895,1895,1895,1895,0
20231024,120000,190095812,1895,1895,1895,1895,55
20231024,115900,189991587,1895,1895,1895,1895,58
20231024,115800,189881677,1895,1895,1895,1895,0
20231024,115700,189881677,1895,1895,1895,1895,0
20231024,115600,189881677,1895,1895,1895,1894,116
20231024,115500,189661860,1895,1895,1895,1895,0
20231024,115400,189661860,1895,1895,1895,1895,1
20231024,115300,189659965,1895,1895,1895,1895,110
20231024,115200,189451515,1894,1894,1894,1894,5
20231024,115100,189442045,1894,1895,1895,1894,6
20231024,115000,189430678,1895,1895,1895,1895,110
20231024,114900,189222228,1895,1895,1895,1895,0
20231024,114800,189222228,1895,1895,1895,1895,0
20231024,114700,189222228,1895,1895,1895,1895,55
20231024,114600,189118003,1895,1895,1895,1895,565
20231024,114500,188047328,1894,1895,1895,1894,9
20231024,114400,188030279,1895,1895,1895,1895,58
20231024,114300,187920369,1894,1894,1895,1894,87
20231024,114200,187755530,1894,1894,1894,1894,0
20231024,114100,187755530,1894,1895,1895,1894,6
20231024,114000,187744163,1895,1895,1895,1894,122
20231024,113900,187512979,1894,1894,1894,1894,3
20231024,113800,187507297,1895,1895,1895,1895,3
20231024,113700,187501612,1895,1895,1895,1894,116
20231024,113600,187281795,1894,1895,1895,1894,6
20231024,113500,187270428,1895,1895,1895,1895,0
20231024,113400,187270428,1895,1895,1895,1895,110
20231024,113300,187061978,1895,1895,1895,1895,0
20231024,113200,187061978,1895,1895,1895,1895,0
20231024,113100,187061978,1895,1895,1895,1895,55
20231024,113000,186957753,1895,1895,1895,1895,55
20231024,112900,186853528,1895,1895,1895,1895,0
20231024,112800,186853528,1895,1895,1895,1895,0
20231024,112700,186853528,1895,1895,1895,1895,110
20231024,112600,186645078,1895,1895,1895,1895,0
20231024,112500,186645078,1895,1895,1895,1895,0
20231024,112400,186645078,1895,1895,1895,1895,110
20231024,112300,186436628,1895,1895,1895,1895,0
20231024,112200,186436628,1895,1895,1895,1895,0
20231024,112100,186436628,1895,1895,1895,1895,110
20231024,112000,186228178,1894,1894,1894,1894,1
20231024,111900,186226284,1895,1895,1895,1895,0
20231024,111800,186226284,1895,1895,1895,1895,110
20231024,111700,186017834,1894,1894,1894,1894,0
20231024,111600,186017834,1894,1894,1894,1894,0
20231024,111500,186017834,1894,1894,1895,1894,190
20231024,111400,185657919,1895,1895,1895,1895,55
20231024,111300,185553694,1895,1895,1895,1895,0
20231024,111200,185553694,1895,1895,1895,1895,0
20231024,111100,185553694,1895,1895,1895,1895,113
20231024,111000,185339559,1895,1895,1895,1895,0
20231024,110900,185339559,1895,1895,1895,1895,3
20231024,110800,185333874,1895,1895,1895,1895,111
20231024,110700,185123529,1895,1895,1895,1895,0
20231024,110600,185123529,1895,1895,1895,1895,0
20231024,110500,185123529,1895,1895,1895,1895,110
20231024,110400,184915079,1895,1895,1895,1895,0
20231024,110300,184915079,1895,1895,1895,1895,0
20231024,110200,184915079,1895,1895,1895,1895,159
20231024,110100,184613774,1895,1895,1895,1895,0
20231024,110000,184613774,1895,1895,1895,1895,3354
20231024,105900,178257944,1895,1895,1895,1895,55
20231024,105800,178153719,1895,1895,1895,1895,155
20231024,105700,177859994,1894,1894,1894,1894,3
20231024,105600,177854312,1895,1895,1895,1895,3
20231024,105500,177848627,1895,1894,1895,1894,61
20231024,105400,177733038,1895,1895,1895,1895,0
20231024,105300,177733038,1895,1895,1895,1895,3
20231024,105200,177727353,1895,1895,1895,1895,110
20231024,105100,177518903,1895,1895,1895,1895,0
20231024,105000,177518903,1895,1895,1895,1895,0
20231024,104900,177518903,1895,1895,1895,1895,110
20231024,104800,177310453,1895,1895,1895,1895,0
20231024,104700,177310453,1895,1895,1895,1895,0
20231024,104600,177310453,1895,1895,1895,1895,110
20231024,104500,177102003,1892,1892,1892,1892,0
20231024,104400,177102003,1892,1892,1892,1892,200
20231024,104300,176723603,1892,1895,1895,1892,68
20231024,104200,176594782,1895,1895,1895,1892,367
20231024,104100,175899329,1892,1895,1895,1892,6
20231024,104000,175887968,1892,1892,1892,1892,300
20231024,103900,175320368,1895,1895,1895,1895,110
20231024,103800,175111918,1892,1893,1893,1892,1557
20231024,103700,172165994,1895,1895,1895,1895,0
20231024,103600,172165994,1895,1895,1895,1895,110
20231024,103500,171957544,1894,1894,1894,1894,0
20231024,103400,171957544,1894,1893,1894,1893,6
20231024,103300,171946183,1894,1895,1895,1894,119
20231024,103200,171720681,1895,1895,1895,1895,0
20231024,103100,171720681,1895,1895,1895,1895,10
20231024,103000,171701731,1895,1895,1895,1895,110
20231024,102900,171493281,1893,1893,1893,1893,3
20231024,102800,171487602,1893,1893,1893,1893,10
20231024,102700,171468672,1895,1895,1895,1895,0
20231024,102600,171468672,1895,1895,1895,1895,159
20231024,102500,171167367,1895,1895,1895,1895,0
20231024,102400,171167367,1895,1895,1895,1895,0
20231024,102300,171167367,1895,1895,1895,1895,110
20231024,102200,170958917,1894,1894,1894,1894,0
20231024,102100,170958917,1894,1894,1894,1894,0
20231024,102000,170958917,1894,1894,1894,1894,61
20231024,101900,170843383,1895,1895,1895,1895,0
20231024,101800,170843383,1895,1895,1895,1895,0
20231024,101700,170843383,1895,1895,1895,1895,110
20231024,101600,170634933,1895,1895,1895,1895,1
20231024,101500,170633038,1896,1896,1896,1896,0
20231024,101400,170633038,1896,1896,1896,1896,110
20231024,101300,170424478,1893,1893,1893,1893,0
20231024,101200,170424478,1893,1893,1893,1893,0
20231024,101100,170424478,1893,1896,1896,1893,6
20231024,101000,170413110,1896,1896,1896,1896,110
20231024,100900,170204550,1892,1896,1896,1892,6
20231024,100800,170193186,1896,1896,1896,1896,0
20231024,100700,170193186,1896,1896,1896,1896,110
20231024,100600,169984626,1896,1896,1896,1896,0
20231024,100500,169984626,1896,1896,1896,1896,527
20231024,100400,168985434,1896,1896,1896,1896,163
20231024,100300,168676386,1895,1895,1895,1895,0
20231024,100200,168676386,1895,1895,1895,1895,0
20231024,100100,168676386,1895,1895,1895,1895,110
20231024,100000,168467936,1890,1890,1890,1890,0
20231024,095900,168467936,1890,1890,1890,1890,0
20231024,095800,168467936,1890,1894,1895,1890,1956
20231024,095700,164770573,1891,1891,1891,1891,0
20231024,095600,164770573,1891,1891,1891,1891,1
20231024,095500,164768682,1891,1896,1896,1891,6
20231024,095400,164757321,1896,1896,1896,1896,110
20231024,095300,164548761,1896,1896,1896,1896,0
20231024,095200,164548761,1896,1896,1896,1896,0
20231024,095100,164548761,1896,1896,1896,1896,110
20231024,095000,164340201,1888,1895,1897,1888,57154
20231024,094900,56270389,1897,1897,1897,1897,0
20231024,094800,56270389,1897,1897,1897,1897,110
20231024,094700,56061719,1895,1897,1897,1895,31
20231024,094600,56002968,1895,1897,1897,1895,56
20231024,094500,55896842,1897,1897,1897,1895,116
20231024,094400,55676796,1895,1897,1897,1895,6
20231024,094300,55665420,1895,1896,1896,1895,6
20231024,094200,55654047,1896,1897,1897,1896,61
20231024,094100,55538333,1897,1897,1897,1897,55
20231024,094000,55433998,1895,1895,1895,1895,0
20231024,093900,55433998,1895,1896,1897,1895,7
20231024,093800,55420726,1896,1896,1896,1896,2
20231024,093700,55416934,1895,1896,1896,1895,50
20231024,093600,55322180,1896,1896,1896,1896,1
20231024,093500,55320284,1897,1897,1897,1897,0
20231024,093400,55320284,1897,1895,1897,1895,13
20231024,093300,55295629,1897,1896,1897,1895,5284
20231024,093200,45281363,1897,1896,1897,1896,20
20231024,093100,45243429,1897,1896,1897,1896,109
20231024,093000,45036759,1897,1897,1897,1896,85
20231024,092900,44875586,1896,1896,1897,1896,9
20231024,092800,44858519,1897,1897,1897,1896,9
20231024,092700,44841449,1896,1896,1896,1896,0
20231024,092600,44841449,1896,1897,1897,1896,6
20231024,092500,44830070,1896,1896,1896,1896,0
20231024,092400,44830070,1896,1896,1896,1896,0
20231024,092300,44830070,1896,1896,1896,1896,3
20231024,092200,44824382,1897,1897,1897,1897,3
20231024,092100,44818691,1897,1897,1897,1897,21
20231024,092000,44778854,1896,1897,1897,1895,5275
20231024,091900,34782617,1897,1897,1897,1897,0
20231024,091800,34782617,1897,1897,1897,1896,12
20231024,091700,34759856,1897,1897,1897,1897,3
20231024,091600,34754165,1896,1896,1896,1896,16
20231024,091500,34723829,1895,1895,1895,1895,0
20231024,091400,34723829,1895,1894,1895,1894,30
20231024,091300,34666980,1895,1894,1897,1894,1126
20231024,091200,32533210,1895,1895,1895,1894,49
20231024,091100,32440373,1895,1895,1895,1894,31
20231024,091000,32381634,1894,1894,1894,1894,10
20231024,090900,32362694,1894,1895,1895,1894,5267
20231024,090800,22383294,1895,1895,1895,1895,0
20231024,090700,22383294,1895,1895,1895,1895,300
20231024,090600,21814794,1895,1895,1895,1895,3
20231024,090500,21809109,1901,1895,1901,1895,6
20231024,090400,21797721,1900,1901,1901,1895,10
20231024,090300,21778738,1895,1901,1901,1895,11261
20231024,090200,439123,1896,1901,1901,1896,6
20231024,090100,427725,1901,1901,1901,1901,3
20231024,090000,422022,1901,1901,1901,1901,222