KissMeData/225430/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201600,60757627,1040,1040,1040,1040,625
20231024,201500,60757627,1040,1040,1040,1040,0
20231024,201400,60757627,1040,1040,1040,1040,0
20231024,201300,60757627,1040,1040,1040,1040,0
20231024,201200,60757627,1040,1040,1040,1040,0
20231024,201100,60757627,1040,1040,1040,1040,0
20231024,201000,60757627,1040,1040,1040,1040,0
20231024,200900,60757627,1040,1040,1040,1040,0
20231024,200800,60757627,1040,1040,1040,1040,0
20231024,200700,60757627,1040,1040,1040,1040,0
20231024,200600,60757627,1040,1040,1040,1040,0
20231024,200500,60757627,1040,1040,1040,1040,0
20231024,200400,60757627,1040,1040,1040,1040,0
20231024,200300,60757627,1040,1040,1040,1040,0
20231024,200200,60757627,1040,1040,1040,1040,0
20231024,200100,60757627,1040,1040,1040,1040,0
20231024,200000,60757627,1040,1040,1040,1040,0
20231024,195900,60757627,1040,1040,1040,1040,0
20231024,195800,60757627,1040,1040,1040,1040,0
20231024,195700,60757627,1040,1040,1040,1040,0
20231024,195600,60757627,1040,1040,1040,1040,0
20231024,195500,60757627,1040,1040,1040,1040,0
20231024,195400,60757627,1040,1040,1040,1040,0
20231024,195300,60757627,1040,1040,1040,1040,0
20231024,195200,60757627,1040,1040,1040,1040,0
20231024,195100,60757627,1040,1040,1040,1040,0
20231024,195000,60757627,1040,1040,1040,1040,0
20231024,194900,60757627,1040,1040,1040,1040,0
20231024,194800,60757627,1040,1040,1040,1040,0
20231024,194700,60757627,1040,1040,1040,1040,0
20231024,194600,60757627,1040,1040,1040,1040,625
20231024,194500,60757627,1040,1040,1040,1040,0
20231024,194400,60757627,1040,1040,1040,1040,0
20231024,194300,60757627,1040,1040,1040,1040,0
20231024,194200,60757627,1040,1040,1040,1040,0
20231024,194100,60757627,1040,1040,1040,1040,0
20231024,194000,60757627,1040,1040,1040,1040,0
20231024,193900,60757627,1040,1040,1040,1040,0
20231024,193800,60757627,1040,1040,1040,1040,0
20231024,193700,60757627,1040,1040,1040,1040,0
20231024,193600,60757627,1040,1040,1040,1040,0
20231024,193500,60757627,1040,1040,1040,1040,0
20231024,193400,60757627,1040,1040,1040,1040,0
20231024,193300,60757627,1040,1040,1040,1040,0
20231024,193200,60757627,1040,1040,1040,1040,0
20231024,193100,60757627,1040,1040,1040,1040,0
20231024,193000,60757627,1040,1040,1040,1040,0
20231024,192900,60757627,1040,1040,1040,1040,0
20231024,192800,60757627,1040,1040,1040,1040,0
20231024,192700,60757627,1040,1040,1040,1040,0
20231024,192600,60757627,1040,1040,1040,1040,0
20231024,192500,60757627,1040,1040,1040,1040,0
20231024,192400,60757627,1040,1040,1040,1040,0
20231024,192300,60757627,1040,1040,1040,1040,0
20231024,192200,60757627,1040,1040,1040,1040,0
20231024,192100,60757627,1040,1040,1040,1040,0
20231024,192000,60757627,1040,1040,1040,1040,0
20231024,191900,60757627,1040,1040,1040,1040,0
20231024,191800,60757627,1040,1040,1040,1040,0
20231024,191700,60757627,1040,1040,1040,1040,0
20231024,191600,60757627,1040,1040,1040,1040,625
20231024,191500,60757627,1040,1040,1040,1040,0
20231024,191400,60757627,1040,1040,1040,1040,0
20231024,191300,60757627,1040,1040,1040,1040,0
20231024,191200,60757627,1040,1040,1040,1040,0
20231024,191100,60757627,1040,1040,1040,1040,0
20231024,191000,60757627,1040,1040,1040,1040,0
20231024,190900,60757627,1040,1040,1040,1040,0
20231024,190800,60757627,1040,1040,1040,1040,0
20231024,190700,60757627,1040,1040,1040,1040,0
20231024,190600,60757627,1040,1040,1040,1040,0
20231024,190500,60757627,1040,1040,1040,1040,0
20231024,190400,60757627,1040,1040,1040,1040,0
20231024,190300,60757627,1040,1040,1040,1040,0
20231024,190200,60757627,1040,1040,1040,1040,0
20231024,190100,60757627,1040,1040,1040,1040,0
20231024,190000,60757627,1040,1040,1040,1040,0
20231024,185900,60757627,1040,1040,1040,1040,0
20231024,185800,60757627,1040,1040,1040,1040,0
20231024,185700,60757627,1040,1040,1040,1040,0
20231024,185600,60757627,1040,1040,1040,1040,0
20231024,185500,60757627,1040,1040,1040,1040,0
20231024,185400,60757627,1040,1040,1040,1040,0
20231024,185300,60757627,1040,1040,1040,1040,0
20231024,185200,60757627,1040,1040,1040,1040,0
20231024,185100,60757627,1040,1040,1040,1040,0
20231024,185000,60757627,1040,1040,1040,1040,0
20231024,184900,60757627,1040,1040,1040,1040,0
20231024,184800,60757627,1040,1040,1040,1040,0
20231024,184700,60757627,1040,1040,1040,1040,0
20231024,184600,60757627,1040,1040,1040,1040,625
20231024,184500,60757627,1040,1040,1040,1040,0
20231024,184400,60757627,1040,1040,1040,1040,0
20231024,184300,60757627,1040,1040,1040,1040,0
20231024,184200,60757627,1040,1040,1040,1040,0
20231024,184100,60757627,1040,1040,1040,1040,0
20231024,184000,60757627,1040,1040,1040,1040,0
20231024,183900,60757627,1040,1040,1040,1040,0
20231024,183800,60757627,1040,1040,1040,1040,0
20231024,183700,60757627,1040,1040,1040,1040,0
20231024,183600,60757627,1040,1040,1040,1040,0
20231024,183500,60757627,1040,1040,1040,1040,0
20231024,183400,60757627,1040,1040,1040,1040,0
20231024,183300,60757627,1040,1040,1040,1040,0
20231024,183200,60757627,1040,1040,1040,1040,0
20231024,183100,60757627,1040,1040,1040,1040,0
20231024,183000,60757627,1040,1040,1040,1040,0
20231024,182900,60757627,1040,1040,1040,1040,0
20231024,182800,60757627,1040,1040,1040,1040,0
20231024,182700,60757627,1040,1040,1040,1040,0
20231024,182600,60757627,1040,1040,1040,1040,0
20231024,182500,60757627,1040,1040,1040,1040,0
20231024,182400,60757627,1040,1040,1040,1040,0
20231024,182300,60757627,1040,1040,1040,1040,0
20231024,182200,60757627,1040,1040,1040,1040,0
20231024,182100,60757627,1040,1040,1040,1040,0
20231024,182000,60757627,1040,1040,1040,1040,0
20231024,181900,60757627,1040,1040,1040,1040,0
20231024,181800,60757627,1040,1040,1040,1040,0
20231024,181700,60757627,1040,1040,1040,1040,0
20231024,181600,60757627,1040,1040,1040,1040,625
20231024,181500,60757627,1040,1040,1040,1040,0
20231024,181400,60757627,1040,1040,1040,1040,0
20231024,181300,60757627,1040,1040,1040,1040,0
20231024,181200,60757627,1040,1040,1040,1040,0
20231024,181100,60757627,1040,1040,1040,1040,0
20231024,181000,60757627,1040,1040,1040,1040,0
20231024,180900,60757627,1040,1040,1040,1040,0
20231024,180800,60757627,1040,1040,1040,1040,0
20231024,180700,60757627,1040,1040,1040,1040,0
20231024,180600,60757627,1040,1040,1040,1040,0
20231024,180500,60757627,1040,1040,1040,1040,0
20231024,180400,60757627,1040,1040,1040,1040,0
20231024,180300,60757627,1040,1040,1040,1040,0
20231024,180200,60757627,1040,1040,1040,1040,0
20231024,180100,60757627,1040,1040,1040,1040,0
20231024,180000,60757627,1040,1040,1040,1040,0
20231024,175900,60757627,1040,1040,1040,1040,0
20231024,175800,60757627,1040,1040,1040,1040,0
20231024,175700,60757627,1040,1040,1040,1040,0
20231024,175600,60757627,1040,1040,1040,1040,0
20231024,175500,60757627,1040,1040,1040,1040,0
20231024,175400,60757627,1040,1040,1040,1040,0
20231024,175300,60757627,1040,1040,1040,1040,0
20231024,175200,60757627,1040,1040,1040,1040,0
20231024,175100,60757627,1040,1040,1040,1040,0
20231024,175000,60757627,1040,1040,1040,1040,0
20231024,174900,60757627,1040,1040,1040,1040,0
20231024,174800,60757627,1040,1040,1040,1040,0
20231024,174700,60757627,1040,1040,1040,1040,0
20231024,174600,60757627,1040,1040,1040,1040,625
20231024,174500,60757627,1040,1040,1040,1040,0
20231024,174400,60757627,1040,1040,1040,1040,0
20231024,174300,60757627,1040,1040,1040,1040,0
20231024,174200,60757627,1040,1040,1040,1040,0
20231024,174100,60757627,1040,1040,1040,1040,0
20231024,174000,60757627,1040,1040,1040,1040,0
20231024,173900,60757627,1040,1040,1040,1040,0
20231024,173800,60757627,1040,1040,1040,1040,0
20231024,173700,60757627,1040,1040,1040,1040,0
20231024,173600,60757627,1040,1040,1040,1040,0
20231024,173500,60757627,1040,1040,1040,1040,0
20231024,173400,60757627,1040,1040,1040,1040,0
20231024,173300,60757627,1040,1040,1040,1040,0
20231024,173200,60757627,1040,1040,1040,1040,0
20231024,173100,60757627,1040,1040,1040,1040,0
20231024,173000,60757627,1040,1040,1040,1040,0
20231024,172900,60757627,1040,1040,1040,1040,0
20231024,172800,60757627,1040,1040,1040,1040,0
20231024,172700,60757627,1040,1040,1040,1040,0
20231024,172600,60757627,1040,1040,1040,1040,0
20231024,172500,60757627,1040,1040,1040,1040,0
20231024,172400,60757627,1040,1040,1040,1040,0
20231024,172300,60757627,1040,1040,1040,1040,0
20231024,172200,60757627,1040,1040,1040,1040,0
20231024,172100,60757627,1040,1040,1040,1040,0
20231024,172000,60757627,1040,1040,1040,1040,0
20231024,171900,60757627,1040,1040,1040,1040,0
20231024,171800,60757627,1040,1040,1040,1040,0
20231024,171700,60757627,1040,1040,1040,1040,0
20231024,171600,60757627,1040,1040,1040,1040,625
20231024,171500,60757627,1040,1040,1040,1040,0
20231024,171400,60757627,1040,1040,1040,1040,0
20231024,171300,60757627,1040,1040,1040,1040,0
20231024,171200,60757627,1040,1040,1040,1040,0
20231024,171100,60757627,1040,1040,1040,1040,0
20231024,171000,60757627,1040,1040,1040,1040,0
20231024,170900,60757627,1040,1040,1040,1040,0
20231024,170800,60757627,1040,1040,1040,1040,0
20231024,170700,60757627,1040,1040,1040,1040,0
20231024,170600,60757627,1040,1040,1040,1040,0
20231024,170500,60757627,1040,1040,1040,1040,0
20231024,170400,60757627,1040,1040,1040,1040,0
20231024,170300,60757627,1040,1040,1040,1040,0
20231024,170200,60757627,1040,1040,1040,1040,0
20231024,170100,60757627,1040,1040,1040,1040,0
20231024,170000,60757627,1040,1040,1040,1040,0
20231024,165900,60757627,1040,1040,1040,1040,0
20231024,165800,60757627,1040,1040,1040,1040,0
20231024,165700,60757627,1040,1040,1040,1040,0
20231024,165600,60757627,1040,1040,1040,1040,0
20231024,165500,60757627,1040,1040,1040,1040,0
20231024,165400,60757627,1040,1040,1040,1040,0
20231024,165300,60757627,1040,1040,1040,1040,0
20231024,165200,60757627,1040,1040,1040,1040,0
20231024,165100,60757627,1040,1040,1040,1040,0
20231024,165000,60757627,1040,1040,1040,1040,0
20231024,164900,60757627,1040,1040,1040,1040,0
20231024,164800,60757627,1040,1040,1040,1040,0
20231024,164700,60757627,1040,1040,1040,1040,0
20231024,164600,60757627,1040,1040,1040,1040,625
20231024,164500,60757627,1040,1040,1040,1040,0
20231024,164400,60757627,1040,1040,1040,1040,0
20231024,164300,60757627,1040,1040,1040,1040,0
20231024,164200,60757627,1040,1040,1040,1040,0
20231024,164100,60757627,1040,1040,1040,1040,0
20231024,164000,60757627,1040,1040,1040,1040,0
20231024,163900,60757627,1040,1040,1040,1040,0
20231024,163800,60757627,1040,1040,1040,1040,0
20231024,163700,60757627,1040,1040,1040,1040,0
20231024,163600,60757627,1040,1040,1040,1040,0
20231024,163500,60757627,1040,1040,1040,1040,0
20231024,163400,60757627,1040,1040,1040,1040,0
20231024,163300,60757627,1040,1040,1040,1040,0
20231024,163200,60757627,1040,1040,1040,1040,0
20231024,163100,60757627,1040,1040,1040,1040,0
20231024,163000,60757627,1040,1040,1040,1040,0
20231024,162900,60757627,1040,1040,1040,1040,0
20231024,162800,60757627,1040,1040,1040,1040,0
20231024,162700,60757627,1040,1040,1040,1040,0
20231024,162600,60757627,1040,1040,1040,1040,0
20231024,162500,60757627,1040,1040,1040,1040,0
20231024,162400,60757627,1040,1040,1040,1040,0
20231024,162300,60757627,1040,1040,1040,1040,0
20231024,162200,60757627,1040,1040,1040,1040,0
20231024,162100,60757627,1040,1040,1040,1040,0
20231024,162000,60757627,1040,1040,1040,1040,0
20231024,161900,60757627,1040,1040,1040,1040,0
20231024,161800,60757627,1040,1040,1040,1040,0
20231024,161700,60757627,1040,1040,1040,1040,0
20231024,161600,60757627,1040,1040,1040,1040,625
20231024,161500,60757627,1040,1040,1040,1040,0
20231024,161400,60757627,1040,1040,1040,1040,0
20231024,161300,60757627,1040,1040,1040,1040,0
20231024,161200,60757627,1040,1040,1040,1040,0
20231024,161100,60757627,1040,1040,1040,1040,0
20231024,161000,60757627,1040,1040,1040,1040,0
20231024,160900,60757627,1040,1040,1040,1040,0
20231024,160800,60757627,1040,1040,1040,1040,0
20231024,160700,60757627,1040,1040,1040,1040,0
20231024,160600,60757627,1040,1040,1040,1040,0
20231024,160500,60757627,1040,1040,1040,1040,0
20231024,160400,60757627,1040,1040,1040,1040,0
20231024,160300,60757627,1040,1040,1040,1040,0
20231024,160200,60757627,1040,1040,1040,1040,0
20231024,160100,60757627,1040,1040,1040,1040,0
20231024,160000,60757627,1040,1040,1040,1040,0
20231024,155900,60757627,1040,1040,1040,1040,0
20231024,155800,60757627,1040,1040,1040,1040,0
20231024,155700,60757627,1040,1040,1040,1040,0
20231024,155600,60757627,1040,1040,1040,1040,0
20231024,155500,60757627,1040,1040,1040,1040,0
20231024,155400,60757627,1040,1040,1040,1040,0
20231024,155300,60757627,1040,1040,1040,1040,0
20231024,155200,60757627,1040,1040,1040,1040,0
20231024,155100,60757627,1040,1040,1040,1040,0
20231024,155000,60757627,1040,1040,1040,1040,0
20231024,154900,60757627,1040,1040,1040,1040,0
20231024,154800,60757627,1040,1040,1040,1040,0
20231024,154700,60757627,1040,1040,1040,1040,0
20231024,154600,60757627,1040,1040,1040,1040,625
20231024,154500,60757627,1040,1040,1040,1040,0
20231024,154400,60757627,1040,1040,1040,1040,0
20231024,154300,60757627,1040,1040,1040,1040,0
20231024,154200,60757627,1040,1040,1040,1040,0
20231024,154100,60757627,1040,1040,1040,1040,0
20231024,154000,60757627,1040,1040,1040,1040,0
20231024,153900,60757627,1040,1040,1040,1040,0
20231024,153800,60757627,1040,1040,1040,1040,0
20231024,153700,60757627,1040,1040,1040,1040,0
20231024,153600,60757627,1040,1040,1040,1040,0
20231024,153500,60757627,1040,1040,1040,1040,0
20231024,153400,60757627,1040,1040,1040,1040,0
20231024,153300,60757627,1040,1040,1040,1040,0
20231024,153200,60757627,1040,1040,1040,1040,0
20231024,153100,60757627,1040,1040,1040,1040,0
20231024,153000,60757627,1040,1040,1040,1040,625
20231024,152900,60107627,1039,1039,1039,1039,0
20231024,152800,60107627,1039,1039,1039,1039,0
20231024,152700,60107627,1039,1039,1039,1039,0
20231024,152600,60107627,1039,1039,1039,1039,0
20231024,152500,60107627,1039,1039,1039,1039,0
20231024,152400,60107627,1039,1039,1039,1039,0
20231024,152300,60107627,1039,1039,1039,1039,0
20231024,152200,60107627,1039,1039,1039,1039,0
20231024,152100,60107627,1039,1039,1039,1039,0
20231024,152000,60107627,1039,1039,1039,1039,0
20231024,151900,60107627,1039,1039,1039,1039,890
20231024,151800,59182917,1039,1039,1039,1039,110
20231024,151700,59068627,1039,1039,1039,1039,0
20231024,151600,59068627,1039,1039,1039,1039,0
20231024,151500,59068627,1039,1039,1039,1039,0
20231024,151400,59068627,1039,1039,1039,1039,31
20231024,151300,59036418,1039,1039,1039,1039,0
20231024,151200,59036418,1039,1039,1039,1039,1
20231024,151100,59035379,1039,1039,1039,1039,0
20231024,151000,59035379,1039,1037,1039,1037,17
20231024,150900,59017718,1035,1032,1035,1032,1539
20231024,150800,57427339,1032,1032,1032,1032,258
20231024,150700,57161083,1031,1031,1031,1031,0
20231024,150600,57161083,1031,1031,1031,1031,0
20231024,150500,57161083,1031,1032,1033,1031,1312
20231024,150400,55806491,1032,1031,1032,1031,2
20231024,150300,55804428,1030,1030,1030,1030,195
20231024,150200,55603578,1030,1030,1030,1030,0
20231024,150100,55603578,1030,1030,1030,1030,0
20231024,150000,55603578,1030,1029,1030,1029,259
20231024,145900,55336811,1030,1030,1030,1030,0
20231024,145800,55336811,1030,1030,1030,1030,0
20231024,145700,55336811,1030,1030,1030,1030,0
20231024,145600,55336811,1030,1030,1030,1030,0
20231024,145500,55336811,1030,1030,1030,1030,259
20231024,145400,55070041,1030,1030,1030,1030,0
20231024,145300,55070041,1030,1030,1030,1030,0
20231024,145200,55070041,1030,1030,1030,1030,0
20231024,145100,55070041,1030,1030,1030,1030,0
20231024,145000,55070041,1030,1028,1030,1028,259
20231024,144900,54803573,1028,1028,1028,1028,0
20231024,144800,54803573,1028,1028,1028,1028,0
20231024,144700,54803573,1028,1028,1028,1028,0
20231024,144600,54803573,1028,1028,1028,1028,0
20231024,144500,54803573,1028,1021,1028,1021,262
20231024,144400,54535518,1021,1021,1021,1021,0
20231024,144300,54535518,1021,1021,1021,1021,0
20231024,144200,54535518,1021,1021,1021,1021,0
20231024,144100,54535518,1021,1021,1021,1021,0
20231024,144000,54535518,1021,1021,1021,1021,101
20231024,143900,54432397,1021,1021,1021,1021,0
20231024,143800,54432397,1021,1021,1021,1021,0
20231024,143700,54432397,1021,1021,1021,1021,198
20231024,143600,54230239,1028,1028,1028,1028,0
20231024,143500,54230239,1028,1028,1028,1028,1
20231024,143400,54229211,1027,1027,1027,1027,0
20231024,143300,54229211,1027,1027,1027,1027,0
20231024,143200,54229211,1027,1027,1027,1027,0
20231024,143100,54229211,1027,1027,1027,1027,0
20231024,143000,54229211,1027,1027,1027,1027,1
20231024,142900,54228184,1028,1028,1028,1028,0
20231024,142800,54228184,1028,1028,1028,1028,0
20231024,142700,54228184,1028,1028,1028,1028,0
20231024,142600,54228184,1028,1018,1028,1018,228
20231024,142500,53994182,1018,1018,1018,1018,0
20231024,142400,53994182,1018,1018,1018,1018,165
20231024,142300,53826212,1021,1021,1021,1021,96
20231024,142200,53728196,1026,1026,1026,1026,0
20231024,142100,53728196,1026,1026,1026,1026,0
20231024,142000,53728196,1026,1026,1026,1026,0
20231024,141900,53728196,1026,1025,1026,1025,2825
20231024,141800,50832468,1028,1028,1028,1028,0
20231024,141700,50832468,1028,1028,1028,1028,0
20231024,141600,50832468,1028,1028,1028,1028,0
20231024,141500,50832468,1028,1028,1028,1028,0
20231024,141400,50832468,1028,1028,1028,1028,0
20231024,141300,50832468,1028,1025,1028,1025,439
20231024,141200,50381776,1025,1025,1025,1025,0
20231024,141100,50381776,1025,1025,1025,1025,0
20231024,141000,50381776,1025,1020,1025,1020,92
20231024,140900,50287916,1020,1019,1020,1019,2
20231024,140800,50285877,1018,1018,1018,1018,0
20231024,140700,50285877,1018,1018,1018,1018,0
20231024,140600,50285877,1018,1018,1018,1018,0
20231024,140500,50285877,1018,1018,1018,1018,45
20231024,140400,50240067,1017,1017,1017,1017,0
20231024,140300,50240067,1017,1017,1017,1017,0
20231024,140200,50240067,1017,1017,1017,1017,21
20231024,140100,50218710,1017,1017,1017,1017,0
20231024,140000,50218710,1017,1017,1017,1017,690
20231024,135900,49516980,1017,1017,1017,1017,1928
20231024,135800,47556204,1017,1015,1017,1015,5
20231024,135700,47551122,1014,1014,1014,1014,0
20231024,135600,47551122,1014,1014,1014,1014,0
20231024,135500,47551122,1014,1014,1014,1014,0
20231024,135400,47551122,1014,1014,1014,1014,1
20231024,135300,47550108,1013,1013,1013,1013,0
20231024,135200,47550108,1013,1013,1013,1013,137
20231024,135100,47411327,1013,1013,1013,1013,1
20231024,135000,47410314,1012,1012,1012,1012,1839
20231024,134900,45549246,1012,1009,1012,1009,2370
20231024,134800,43155819,1009,1009,1009,1009,1000
20231024,134700,42146819,1009,1009,1009,1009,0
20231024,134600,42146819,1009,1009,1009,1009,0
20231024,134500,42146819,1009,1009,1009,1009,0
20231024,134400,42146819,1009,1009,1009,1009,0
20231024,134300,42146819,1009,1009,1009,1009,0
20231024,134200,42146819,1009,1009,1009,1009,0
20231024,134100,42146819,1009,1009,1009,1009,0
20231024,134000,42146819,1009,1009,1009,1009,396
20231024,133900,41747255,1009,1009,1009,1009,0
20231024,133800,41747255,1009,1009,1009,1009,0
20231024,133700,41747255,1009,1009,1009,1009,0
20231024,133600,41747255,1009,1009,1009,1009,0
20231024,133500,41747255,1009,1009,1009,1009,0
20231024,133400,41747255,1009,1009,1009,1009,0
20231024,133300,41747255,1009,1009,1009,1009,0
20231024,133200,41747255,1009,1009,1009,1009,0
20231024,133100,41747255,1009,1009,1009,1009,3124
20231024,133000,38595139,1009,1009,1009,1009,0
20231024,132900,38595139,1009,1009,1009,1009,0
20231024,132800,38595139,1009,1009,1009,1009,200
20231024,132700,38393339,1008,1008,1008,1008,0
20231024,132600,38393339,1008,1008,1008,1008,0
20231024,132500,38393339,1008,1008,1008,1008,1
20231024,132400,38392331,1006,1006,1006,1006,0
20231024,132300,38392331,1006,1006,1006,1006,0
20231024,132200,38392331,1006,1007,1007,1006,389
20231024,132100,38000873,1008,1008,1008,1008,111
20231024,132000,37888985,1009,1009,1009,1009,50
20231024,131900,37838535,1009,1008,1009,1008,890
20231024,131800,36941414,1008,1008,1008,1008,0
20231024,131700,36941414,1008,1008,1008,1008,0
20231024,131600,36941414,1008,1008,1008,1008,0
20231024,131500,36941414,1008,1008,1008,1008,0
20231024,131400,36941414,1008,1008,1008,1008,0
20231024,131300,36941414,1008,1008,1008,1008,0
20231024,131200,36941414,1008,1008,1008,1008,0
20231024,131100,36941414,1008,1008,1008,1008,0
20231024,131000,36941414,1008,1008,1008,1008,9
20231024,130900,36932342,1008,1008,1008,1008,0
20231024,130800,36932342,1008,1008,1008,1008,0
20231024,130700,36932342,1008,1008,1008,1008,0
20231024,130600,36932342,1008,1008,1008,1008,0
20231024,130500,36932342,1008,1008,1008,1008,0
20231024,130400,36932342,1008,1008,1008,1008,0
20231024,130300,36932342,1008,1008,1008,1008,0
20231024,130200,36932342,1008,1008,1008,1008,100
20231024,130100,36831542,1008,1008,1008,1008,100
20231024,130000,36730742,1008,1008,1008,1008,0
20231024,125900,36730742,1008,1008,1008,1008,0
20231024,125800,36730742,1008,1008,1008,1008,0
20231024,125700,36730742,1008,1008,1008,1008,10
20231024,125600,36720662,1008,1008,1008,1008,0
20231024,125500,36720662,1008,1008,1008,1008,0
20231024,125400,36720662,1008,1008,1008,1008,0
20231024,125300,36720662,1008,1008,1008,1008,0
20231024,125200,36720662,1008,1008,1008,1008,899
20231024,125100,35814470,1008,1008,1008,1008,993
20231024,125000,34813526,1008,1008,1008,1008,0
20231024,124900,34813526,1008,1008,1008,1008,0
20231024,124800,34813526,1008,1008,1008,1008,0
20231024,124700,34813526,1008,1008,1008,1008,0
20231024,124600,34813526,1008,1008,1008,1008,0
20231024,124500,34813526,1008,1008,1008,1008,0
20231024,124400,34813526,1008,1008,1008,1008,0
20231024,124300,34813526,1008,1008,1008,1008,44
20231024,124200,34769174,1009,1009,1009,1009,0
20231024,124100,34769174,1009,1009,1009,1009,1
20231024,124000,34768165,1009,1009,1009,1009,0
20231024,123900,34768165,1009,1009,1009,1009,1
20231024,123800,34767156,1009,1009,1009,1009,0
20231024,123700,34767156,1009,1009,1009,1009,0
20231024,123600,34767156,1009,1009,1009,1009,0
20231024,123500,34767156,1009,1009,1009,1009,0
20231024,123400,34767156,1009,1009,1009,1009,0
20231024,123300,34767156,1009,1009,1009,1009,1
20231024,123200,34766147,1008,1008,1008,1008,0
20231024,123100,34766147,1008,1008,1008,1008,0
20231024,123000,34766147,1008,1008,1008,1008,0
20231024,122900,34766147,1008,1008,1008,1008,0
20231024,122800,34766147,1008,1008,1008,1008,0
20231024,122700,34766147,1008,1008,1008,1008,1617
20231024,122600,33136211,1010,1010,1010,1010,164
20231024,122500,32970571,1009,1009,1009,1009,0
20231024,122400,32970571,1009,1009,1009,1009,11
20231024,122300,32959472,1008,1008,1009,1008,30
20231024,122200,32929231,1009,1009,1009,1009,38
20231024,122100,32890889,1009,1009,1009,1007,1040
20231024,122000,31842529,1010,1010,1010,1010,0
20231024,121900,31842529,1010,1010,1010,1010,0
20231024,121800,31842529,1010,1010,1010,1010,0
20231024,121700,31842529,1010,1010,1010,1010,0
20231024,121600,31842529,1010,1010,1010,1010,10
20231024,121500,31832429,1010,1010,1010,1010,0
20231024,121400,31832429,1010,1010,1010,1010,0
20231024,121300,31832429,1010,1010,1010,1010,0
20231024,121200,31832429,1010,1010,1010,1010,5
20231024,121100,31827379,1010,1010,1010,1010,0
20231024,121000,31827379,1010,1010,1010,1010,0
20231024,120900,31827379,1010,1010,1010,1010,0
20231024,120800,31827379,1010,1010,1010,1010,0
20231024,120700,31827379,1010,1010,1010,1010,0
20231024,120600,31827379,1010,1010,1010,1010,0
20231024,120500,31827379,1010,1010,1010,1010,0
20231024,120400,31827379,1010,1010,1010,1010,0
20231024,120300,31827379,1010,1010,1010,1010,0
20231024,120200,31827379,1010,1010,1010,1010,0
20231024,120100,31827379,1010,1010,1010,1010,0
20231024,120000,31827379,1010,1010,1010,1010,500
20231024,115900,31322379,1011,1011,1011,1011,0
20231024,115800,31322379,1011,1011,1011,1011,0
20231024,115700,31322379,1011,1011,1011,1011,0
20231024,115600,31322379,1011,1011,1011,1011,0
20231024,115500,31322379,1011,1011,1011,1011,0
20231024,115400,31322379,1011,1011,1011,1011,0
20231024,115300,31322379,1011,1011,1011,1011,0
20231024,115200,31322379,1011,1011,1011,1011,0
20231024,115100,31322379,1011,1011,1011,1011,0
20231024,115000,31322379,1011,1011,1011,1011,0
20231024,114900,31322379,1011,1011,1011,1011,0
20231024,114800,31322379,1011,1011,1011,1011,0
20231024,114700,31322379,1011,1011,1011,1011,0
20231024,114600,31322379,1011,1011,1011,1011,0
20231024,114500,31322379,1011,1011,1011,1011,0
20231024,114400,31322379,1011,1011,1011,1011,0
20231024,114300,31322379,1011,1011,1011,1011,0
20231024,114200,31322379,1011,1011,1011,1011,0
20231024,114100,31322379,1011,1011,1011,1011,0
20231024,114000,31322379,1011,1011,1011,1011,0
20231024,113900,31322379,1011,1011,1011,1011,0
20231024,113800,31322379,1011,1011,1011,1011,0
20231024,113700,31322379,1011,1011,1011,1011,0
20231024,113600,31322379,1011,1011,1011,1011,0
20231024,113500,31322379,1011,1011,1011,1011,0
20231024,113400,31322379,1011,1011,1011,1011,0
20231024,113300,31322379,1011,1011,1011,1011,100
20231024,113200,31221279,1011,1011,1011,1011,0
20231024,113100,31221279,1011,1011,1011,1011,0
20231024,113000,31221279,1011,1011,1011,1011,0
20231024,112900,31221279,1011,1011,1011,1011,0
20231024,112800,31221279,1011,1011,1011,1011,0
20231024,112700,31221279,1011,1011,1011,1011,0
20231024,112600,31221279,1011,1011,1011,1011,0
20231024,112500,31221279,1011,1011,1011,1011,1
20231024,112400,31220268,1007,1007,1007,1007,10
20231024,112300,31210198,1011,1011,1011,1011,1
20231024,112200,31209187,1010,1010,1010,1010,1
20231024,112100,31208177,1010,1010,1010,1010,37
20231024,112000,31170807,1010,1010,1010,1010,0
20231024,111900,31170807,1010,1010,1011,1006,1011
20231024,111800,30148733,1007,1007,1007,1007,0
20231024,111700,30148733,1007,1007,1007,1007,0
20231024,111600,30148733,1007,1007,1007,1007,5
20231024,111500,30143698,1006,1006,1006,1006,0
20231024,111400,30143698,1006,1006,1006,1006,0
20231024,111300,30143698,1006,1006,1006,1006,0
20231024,111200,30143698,1006,1006,1006,1006,0
20231024,111100,30143698,1006,1006,1006,1006,0
20231024,111000,30143698,1006,1006,1006,1006,43
20231024,110900,30100440,1006,1006,1006,1006,0
20231024,110800,30100440,1006,1006,1006,1006,0
20231024,110700,30100440,1006,1006,1006,1006,0
20231024,110600,30100440,1006,1006,1006,1006,0
20231024,110500,30100440,1006,1006,1006,1006,0
20231024,110400,30100440,1006,1004,1006,1004,53
20231024,110300,30047226,1004,1004,1004,1004,0
20231024,110200,30047226,1004,1004,1004,1004,0
20231024,110100,30047226,1004,1004,1004,1004,0
20231024,110000,30047226,1004,1004,1004,1004,0
20231024,105900,30047226,1004,1004,1004,1004,0
20231024,105800,30047226,1004,1004,1004,1004,0
20231024,105700,30047226,1004,1004,1004,1004,0
20231024,105600,30047226,1004,1004,1004,1004,0
20231024,105500,30047226,1004,1004,1004,1004,0
20231024,105400,30047226,1004,1004,1004,1004,0
20231024,105300,30047226,1004,1004,1004,1004,0
20231024,105200,30047226,1004,1004,1004,1004,0
20231024,105100,30047226,1004,1004,1004,1004,1
20231024,105000,30046222,1000,1000,1000,1000,59
20231024,104900,29987222,1000,1000,1000,1000,0
20231024,104800,29987222,1000,1000,1000,1000,0
20231024,104700,29987222,1000,1000,1000,1000,0
20231024,104600,29987222,1000,1000,1000,1000,4
20231024,104500,29983222,1004,1004,1004,1004,0
20231024,104400,29983222,1004,1004,1004,1004,0
20231024,104300,29983222,1004,1004,1004,1004,1
20231024,104200,29982218,1002,1002,1002,1002,0
20231024,104100,29982218,1002,1002,1002,1002,0
20231024,104000,29982218,1002,1002,1002,1002,0
20231024,103900,29982218,1002,1002,1002,1002,0
20231024,103800,29982218,1002,1002,1002,1002,0
20231024,103700,29982218,1002,1002,1002,1000,4772
20231024,103600,25208495,1002,1002,1002,1002,0
20231024,103500,25208495,1002,1002,1002,1002,0
20231024,103400,25208495,1002,1002,1002,1002,0
20231024,103300,25208495,1002,1002,1002,1002,0
20231024,103200,25208495,1002,1002,1002,1002,0
20231024,103100,25208495,1002,1002,1002,1002,0
20231024,103000,25208495,1002,1002,1002,1002,0
20231024,102900,25208495,1002,1002,1002,1002,0
20231024,102800,25208495,1002,1002,1002,1002,0
20231024,102700,25208495,1002,1002,1002,1002,0
20231024,102600,25208495,1002,1002,1002,1002,0
20231024,102500,25208495,1002,1002,1002,1002,0
20231024,102400,25208495,1002,1002,1002,1002,0
20231024,102300,25208495,1002,1002,1002,1002,0
20231024,102200,25208495,1002,1001,1002,1001,93
20231024,102100,25115354,1001,1007,1007,1001,1249
20231024,102000,23860281,1007,1007,1007,1007,0
20231024,101900,23860281,1007,1007,1007,1007,0
20231024,101800,23860281,1007,1007,1007,1007,0
20231024,101700,23860281,1007,1007,1007,1007,0
20231024,101600,23860281,1007,1007,1007,1007,0
20231024,101500,23860281,1007,1007,1007,1007,0
20231024,101400,23860281,1007,1007,1007,1007,0
20231024,101300,23860281,1007,1007,1007,1007,0
20231024,101200,23860281,1007,1007,1007,1007,0
20231024,101100,23860281,1007,1007,1007,1007,0
20231024,101000,23860281,1007,1007,1007,1007,0
20231024,100900,23860281,1007,1007,1007,1007,0
20231024,100800,23860281,1007,1007,1007,1007,0
20231024,100700,23860281,1007,1007,1007,1007,0
20231024,100600,23860281,1007,1007,1007,1007,0
20231024,100500,23860281,1007,1007,1007,1007,0
20231024,100400,23860281,1007,1007,1007,1007,0
20231024,100300,23860281,1007,1007,1007,1007,0
20231024,100200,23860281,1007,1007,1007,1007,0
20231024,100100,23860281,1007,1007,1007,1007,0
20231024,100000,23860281,1007,1007,1007,1007,0
20231024,095900,23860281,1007,1007,1007,1007,0
20231024,095800,23860281,1007,1007,1007,1007,0
20231024,095700,23860281,1007,1007,1007,1007,0
20231024,095600,23860281,1007,1007,1007,1007,0
20231024,095500,23860281,1007,1007,1007,1007,0
20231024,095400,23860281,1007,1007,1007,1007,0
20231024,095300,23860281,1007,1007,1007,1007,0
20231024,095200,23860281,1007,1007,1007,1007,0
20231024,095100,23860281,1007,1007,1007,1007,0
20231024,095000,23860281,1007,1007,1007,1007,0
20231024,094900,23860281,1007,1010,1010,1007,6281
20231024,094800,17520077,1012,1012,1012,1012,0
20231024,094700,17520077,1012,1012,1012,1012,0
20231024,094600,17520077,1012,1012,1012,1012,0
20231024,094500,17520077,1012,1012,1012,1012,0
20231024,094400,17520077,1012,1012,1012,1012,2
20231024,094300,17518053,1012,1012,1012,1012,0
20231024,094200,17518053,1012,1011,1012,1011,1500
20231024,094100,16000194,1010,1011,1011,1010,401
20231024,094000,15595183,1011,1011,1011,1011,0
20231024,093900,15595183,1011,1011,1011,1011,0
20231024,093800,15595183,1011,1011,1011,1011,0
20231024,093700,15595183,1011,1011,1011,1011,0
20231024,093600,15595183,1011,1011,1011,1011,0
20231024,093500,15595183,1011,1011,1011,1011,2
20231024,093400,15593161,1011,1011,1011,1011,0
20231024,093300,15593161,1011,1011,1011,1011,2
20231024,093200,15591139,1011,1011,1011,1011,3
20231024,093100,15588106,1012,1012,1012,1012,0
20231024,093000,15588106,1012,1012,1012,1012,0
20231024,092900,15588106,1012,1012,1012,1012,0
20231024,092800,15588106,1012,1012,1012,1012,0
20231024,092700,15588106,1012,1012,1012,1012,0
20231024,092600,15588106,1012,1012,1012,1012,0
20231024,092500,15588106,1012,1012,1012,1012,0
20231024,092400,15588106,1012,1012,1012,1012,0
20231024,092300,15588106,1012,1012,1012,1012,0
20231024,092200,15588106,1012,1012,1012,1012,0
20231024,092100,15588106,1012,1012,1012,1012,0
20231024,092000,15588106,1012,1012,1012,1012,1
20231024,091900,15587094,1011,1011,1011,1011,0
20231024,091800,15587094,1011,1011,1011,1011,0
20231024,091700,15587094,1011,1011,1011,1011,216
20231024,091600,15368718,1012,1011,1012,1011,562
20231024,091500,14800323,1011,1011,1011,1011,0
20231024,091400,14800323,1011,1011,1011,1011,3
20231024,091300,14797290,1011,1011,1011,1011,5
20231024,091200,14792235,1012,1011,1012,1011,20
20231024,091100,14772003,1012,1012,1012,1012,0
20231024,091000,14772003,1012,1012,1012,1012,0
20231024,090900,14772003,1012,1012,1012,1012,0
20231024,090800,14772003,1012,1012,1012,1012,0
20231024,090700,14772003,1012,1012,1012,1012,2002
20231024,090600,12745979,1010,1010,1010,1010,0
20231024,090500,12745979,1010,1010,1010,1010,0
20231024,090400,12745979,1010,1010,1010,1010,2
20231024,090300,12743959,1001,1001,1001,1001,0
20231024,090200,12743959,1001,1002,1002,1001,1876
20231024,090100,10866080,1012,1005,1012,1002,6529
20231024,090000,4298385,1005,1005,1005,1005,4277