KissMeData/048830/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191800,54629046,1700,1700,1700,1700,654
20231024,191700,54629046,1700,1700,1700,1700,0
20231024,191600,54629046,1700,1700,1700,1700,0
20231024,191500,54629046,1700,1700,1700,1700,0
20231024,191400,54629046,1700,1700,1700,1700,0
20231024,191300,54629046,1700,1700,1700,1700,0
20231024,191200,54629046,1700,1700,1700,1700,0
20231024,191100,54629046,1700,1700,1700,1700,0
20231024,191000,54629046,1700,1700,1700,1700,0
20231024,190900,54629046,1700,1700,1700,1700,0
20231024,190800,54629046,1700,1700,1700,1700,0
20231024,190700,54629046,1700,1700,1700,1700,0
20231024,190600,54629046,1700,1700,1700,1700,0
20231024,190500,54629046,1700,1700,1700,1700,0
20231024,190400,54629046,1700,1700,1700,1700,0
20231024,190300,54629046,1700,1700,1700,1700,0
20231024,190200,54629046,1700,1700,1700,1700,0
20231024,190100,54629046,1700,1700,1700,1700,0
20231024,190000,54629046,1700,1700,1700,1700,0
20231024,185900,54629046,1700,1700,1700,1700,0
20231024,185800,54629046,1700,1700,1700,1700,0
20231024,185700,54629046,1700,1700,1700,1700,0
20231024,185600,54629046,1700,1700,1700,1700,0
20231024,185500,54629046,1700,1700,1700,1700,0
20231024,185400,54629046,1700,1700,1700,1700,0
20231024,185300,54629046,1700,1700,1700,1700,0
20231024,185200,54629046,1700,1700,1700,1700,0
20231024,185100,54629046,1700,1700,1700,1700,0
20231024,185000,54629046,1700,1700,1700,1700,0
20231024,184900,54629046,1700,1700,1700,1700,0
20231024,184800,54629046,1700,1700,1700,1700,654
20231024,184700,54629046,1700,1700,1700,1700,0
20231024,184600,54629046,1700,1700,1700,1700,0
20231024,184500,54629046,1700,1700,1700,1700,0
20231024,184400,54629046,1700,1700,1700,1700,0
20231024,184300,54629046,1700,1700,1700,1700,0
20231024,184200,54629046,1700,1700,1700,1700,0
20231024,184100,54629046,1700,1700,1700,1700,0
20231024,184000,54629046,1700,1700,1700,1700,0
20231024,183900,54629046,1700,1700,1700,1700,0
20231024,183800,54629046,1700,1700,1700,1700,0
20231024,183700,54629046,1700,1700,1700,1700,0
20231024,183600,54629046,1700,1700,1700,1700,0
20231024,183500,54629046,1700,1700,1700,1700,0
20231024,183400,54629046,1700,1700,1700,1700,0
20231024,183300,54629046,1700,1700,1700,1700,0
20231024,183200,54629046,1700,1700,1700,1700,0
20231024,183100,54629046,1700,1700,1700,1700,0
20231024,183000,54629046,1700,1700,1700,1700,0
20231024,182900,54629046,1700,1700,1700,1700,0
20231024,182800,54629046,1700,1700,1700,1700,0
20231024,182700,54629046,1700,1700,1700,1700,0
20231024,182600,54629046,1700,1700,1700,1700,0
20231024,182500,54629046,1700,1700,1700,1700,0
20231024,182400,54629046,1700,1700,1700,1700,0
20231024,182300,54629046,1700,1700,1700,1700,0
20231024,182200,54629046,1700,1700,1700,1700,0
20231024,182100,54629046,1700,1700,1700,1700,0
20231024,182000,54629046,1700,1700,1700,1700,0
20231024,181900,54629046,1700,1700,1700,1700,0
20231024,181800,54629046,1700,1700,1700,1700,654
20231024,181700,54629046,1700,1700,1700,1700,0
20231024,181600,54629046,1700,1700,1700,1700,0
20231024,181500,54629046,1700,1700,1700,1700,0
20231024,181400,54629046,1700,1700,1700,1700,0
20231024,181300,54629046,1700,1700,1700,1700,0
20231024,181200,54629046,1700,1700,1700,1700,0
20231024,181100,54629046,1700,1700,1700,1700,0
20231024,181000,54629046,1700,1700,1700,1700,0
20231024,180900,54629046,1700,1700,1700,1700,0
20231024,180800,54629046,1700,1700,1700,1700,0
20231024,180700,54629046,1700,1700,1700,1700,0
20231024,180600,54629046,1700,1700,1700,1700,0
20231024,180500,54629046,1700,1700,1700,1700,0
20231024,180400,54629046,1700,1700,1700,1700,0
20231024,180300,54629046,1700,1700,1700,1700,0
20231024,180200,54629046,1700,1700,1700,1700,0
20231024,180100,54629046,1700,1700,1700,1700,0
20231024,180000,54629046,1700,1700,1700,1700,0
20231024,175900,54629046,1700,1700,1700,1700,0
20231024,175800,54629046,1700,1700,1700,1700,0
20231024,175700,54629046,1700,1700,1700,1700,0
20231024,175600,54629046,1700,1700,1700,1700,0
20231024,175500,54629046,1700,1700,1700,1700,0
20231024,175400,54629046,1700,1700,1700,1700,0
20231024,175300,54629046,1700,1700,1700,1700,0
20231024,175200,54629046,1700,1700,1700,1700,0
20231024,175100,54629046,1700,1700,1700,1700,0
20231024,175000,54629046,1700,1700,1700,1700,0
20231024,174900,54629046,1700,1700,1700,1700,0
20231024,174800,54629046,1700,1700,1700,1700,654
20231024,174700,54629046,1700,1700,1700,1700,0
20231024,174600,54629046,1700,1700,1700,1700,0
20231024,174500,54629046,1700,1700,1700,1700,0
20231024,174400,54629046,1700,1700,1700,1700,0
20231024,174300,54629046,1700,1700,1700,1700,0
20231024,174200,54629046,1700,1700,1700,1700,0
20231024,174100,54629046,1700,1700,1700,1700,0
20231024,174000,54629046,1700,1700,1700,1700,0
20231024,173900,54629046,1700,1700,1700,1700,0
20231024,173800,54629046,1700,1700,1700,1700,0
20231024,173700,54629046,1700,1700,1700,1700,0
20231024,173600,54629046,1700,1700,1700,1700,0
20231024,173500,54629046,1700,1700,1700,1700,0
20231024,173400,54629046,1700,1700,1700,1700,0
20231024,173300,54629046,1700,1700,1700,1700,0
20231024,173200,54629046,1700,1700,1700,1700,0
20231024,173100,54629046,1700,1700,1700,1700,0
20231024,173000,54629046,1700,1700,1700,1700,0
20231024,172900,54629046,1700,1700,1700,1700,0
20231024,172800,54629046,1700,1700,1700,1700,0
20231024,172700,54629046,1700,1700,1700,1700,0
20231024,172600,54629046,1700,1700,1700,1700,0
20231024,172500,54629046,1700,1700,1700,1700,0
20231024,172400,54629046,1700,1700,1700,1700,0
20231024,172300,54629046,1700,1700,1700,1700,0
20231024,172200,54629046,1700,1700,1700,1700,0
20231024,172100,54629046,1700,1700,1700,1700,0
20231024,172000,54629046,1700,1700,1700,1700,0
20231024,171900,54629046,1700,1700,1700,1700,0
20231024,171800,54629046,1700,1700,1700,1700,654
20231024,171700,54629046,1700,1700,1700,1700,0
20231024,171600,54629046,1700,1700,1700,1700,0
20231024,171500,54629046,1700,1700,1700,1700,0
20231024,171400,54629046,1700,1700,1700,1700,0
20231024,171300,54629046,1700,1700,1700,1700,0
20231024,171200,54629046,1700,1700,1700,1700,0
20231024,171100,54629046,1700,1700,1700,1700,0
20231024,171000,54629046,1700,1700,1700,1700,0
20231024,170900,54629046,1700,1700,1700,1700,0
20231024,170800,54629046,1700,1700,1700,1700,0
20231024,170700,54629046,1700,1700,1700,1700,0
20231024,170600,54629046,1700,1700,1700,1700,0
20231024,170500,54629046,1700,1700,1700,1700,0
20231024,170400,54629046,1700,1700,1700,1700,0
20231024,170300,54629046,1700,1700,1700,1700,0
20231024,170200,54629046,1700,1700,1700,1700,0
20231024,170100,54629046,1700,1700,1700,1700,0
20231024,170000,54629046,1700,1700,1700,1700,0
20231024,165900,54629046,1700,1700,1700,1700,0
20231024,165800,54629046,1700,1700,1700,1700,0
20231024,165700,54629046,1700,1700,1700,1700,0
20231024,165600,54629046,1700,1700,1700,1700,0
20231024,165500,54629046,1700,1700,1700,1700,0
20231024,165400,54629046,1700,1700,1700,1700,0
20231024,165300,54629046,1700,1700,1700,1700,0
20231024,165200,54629046,1700,1700,1700,1700,0
20231024,165100,54629046,1700,1700,1700,1700,0
20231024,165000,54629046,1700,1700,1700,1700,0
20231024,164900,54629046,1700,1700,1700,1700,0
20231024,164800,54629046,1700,1700,1700,1700,654
20231024,164700,54629046,1700,1700,1700,1700,0
20231024,164600,54629046,1700,1700,1700,1700,0
20231024,164500,54629046,1700,1700,1700,1700,0
20231024,164400,54629046,1700,1700,1700,1700,0
20231024,164300,54629046,1700,1700,1700,1700,0
20231024,164200,54629046,1700,1700,1700,1700,0
20231024,164100,54629046,1700,1700,1700,1700,0
20231024,164000,54629046,1700,1700,1700,1700,0
20231024,163900,54629046,1700,1700,1700,1700,0
20231024,163800,54629046,1700,1700,1700,1700,0
20231024,163700,54629046,1700,1700,1700,1700,0
20231024,163600,54629046,1700,1700,1700,1700,0
20231024,163500,54629046,1700,1700,1700,1700,0
20231024,163400,54629046,1700,1700,1700,1700,0
20231024,163300,54629046,1700,1700,1700,1700,0
20231024,163200,54629046,1700,1700,1700,1700,0
20231024,163100,54629046,1700,1700,1700,1700,0
20231024,163000,54629046,1700,1700,1700,1700,0
20231024,162900,54629046,1700,1700,1700,1700,0
20231024,162800,54629046,1700,1700,1700,1700,0
20231024,162700,54629046,1700,1700,1700,1700,0
20231024,162600,54629046,1700,1700,1700,1700,0
20231024,162500,54629046,1700,1700,1700,1700,0
20231024,162400,54629046,1700,1700,1700,1700,0
20231024,162300,54629046,1700,1700,1700,1700,0
20231024,162200,54629046,1700,1700,1700,1700,0
20231024,162100,54629046,1700,1700,1700,1700,0
20231024,162000,54629046,1700,1700,1700,1700,0
20231024,161900,54629046,1700,1700,1700,1700,0
20231024,161800,54629046,1700,1700,1700,1700,654
20231024,161700,54629046,1700,1700,1700,1700,0
20231024,161600,54629046,1700,1700,1700,1700,0
20231024,161500,54629046,1700,1700,1700,1700,0
20231024,161400,54629046,1700,1700,1700,1700,0
20231024,161300,54629046,1700,1700,1700,1700,0
20231024,161200,54629046,1700,1700,1700,1700,0
20231024,161100,54629046,1700,1700,1700,1700,0
20231024,161000,54629046,1700,1700,1700,1700,0
20231024,160900,54629046,1700,1700,1700,1700,0
20231024,160800,54629046,1700,1700,1700,1700,0
20231024,160700,54629046,1700,1700,1700,1700,0
20231024,160600,54629046,1700,1700,1700,1700,0
20231024,160500,54629046,1700,1700,1700,1700,0
20231024,160400,54629046,1700,1700,1700,1700,0
20231024,160300,54629046,1700,1700,1700,1700,0
20231024,160200,54629046,1700,1700,1700,1700,0
20231024,160100,54629046,1700,1700,1700,1700,0
20231024,160000,54629046,1700,1700,1700,1700,0
20231024,155900,54629046,1700,1700,1700,1700,0
20231024,155800,54629046,1700,1700,1700,1700,0
20231024,155700,54629046,1700,1700,1700,1700,0
20231024,155600,54629046,1700,1700,1700,1700,0
20231024,155500,54629046,1700,1700,1700,1700,0
20231024,155400,54629046,1700,1700,1700,1700,0
20231024,155300,54629046,1700,1700,1700,1700,0
20231024,155200,54629046,1700,1700,1700,1700,0
20231024,155100,54629046,1700,1700,1700,1700,0
20231024,155000,54629046,1700,1700,1700,1700,0
20231024,154900,54629046,1700,1700,1700,1700,0
20231024,154800,54629046,1700,1700,1700,1700,654
20231024,154700,54629046,1700,1700,1700,1700,0
20231024,154600,54629046,1700,1700,1700,1700,0
20231024,154500,54629046,1700,1700,1700,1700,0
20231024,154400,54629046,1700,1700,1700,1700,0
20231024,154300,54629046,1700,1700,1700,1700,0
20231024,154200,54629046,1700,1700,1700,1700,0
20231024,154100,54629046,1700,1700,1700,1700,0
20231024,154000,54629046,1700,1700,1700,1700,0
20231024,153900,54629046,1700,1700,1700,1700,0
20231024,153800,54629046,1700,1700,1700,1700,0
20231024,153700,54629046,1700,1700,1700,1700,0
20231024,153600,54629046,1700,1700,1700,1700,0
20231024,153500,54629046,1700,1700,1700,1700,0
20231024,153400,54629046,1700,1700,1700,1700,0
20231024,153300,54629046,1700,1700,1700,1700,0
20231024,153200,54629046,1700,1700,1700,1700,0
20231024,153100,54629046,1700,1700,1700,1700,0
20231024,153000,54629046,1700,1700,1700,1700,654
20231024,152900,53517246,1699,1699,1699,1699,0
20231024,152800,53517246,1699,1699,1699,1699,0
20231024,152700,53517246,1699,1699,1699,1699,0
20231024,152600,53517246,1699,1699,1699,1699,0
20231024,152500,53517246,1699,1699,1699,1699,0
20231024,152400,53517246,1699,1699,1699,1699,0
20231024,152300,53517246,1699,1699,1699,1699,0
20231024,152200,53517246,1699,1699,1699,1699,0
20231024,152100,53517246,1699,1699,1699,1699,0
20231024,152000,53517246,1699,1699,1699,1699,0
20231024,151900,53517246,1699,1699,1699,1699,81
20231024,151800,53379627,1709,1709,1709,1709,100
20231024,151700,53208727,1709,1706,1709,1706,5
20231024,151600,53200190,1699,1699,1699,1699,0
20231024,151500,53200190,1699,1699,1699,1699,0
20231024,151400,53200190,1699,1699,1699,1699,1
20231024,151300,53198491,1699,1702,1702,1699,366
20231024,151200,52575772,1709,1709,1709,1709,1
20231024,151100,52574063,1699,1699,1699,1699,0
20231024,151000,52574063,1699,1699,1699,1699,0
20231024,150900,52574063,1699,1699,1699,1699,0
20231024,150800,52574063,1699,1709,1709,1699,89
20231024,150700,52422662,1700,1700,1700,1700,0
20231024,150600,52422662,1700,1700,1700,1700,0
20231024,150500,52422662,1700,1700,1700,1700,0
20231024,150400,52422662,1700,1700,1700,1700,24
20231024,150300,52381862,1700,1700,1700,1700,0
20231024,150200,52381862,1700,1700,1700,1700,0
20231024,150100,52381862,1700,1700,1700,1700,34
20231024,150000,52324062,1709,1709,1709,1709,0
20231024,145900,52324062,1709,1709,1709,1709,0
20231024,145800,52324062,1709,1709,1709,1709,0
20231024,145700,52324062,1709,1709,1709,1709,0
20231024,145600,52324062,1709,1699,1709,1699,3
20231024,145500,52318946,1709,1709,1709,1709,0
20231024,145400,52318946,1709,1699,1709,1699,57
20231024,145300,52222093,1709,1709,1709,1709,0
20231024,145200,52222093,1709,1709,1709,1698,1460
20231024,145100,49735667,1709,1709,1709,1709,0
20231024,145000,49735667,1709,1709,1709,1709,68
20231024,144900,49619455,1709,1709,1709,1709,0
20231024,144800,49619455,1709,1709,1709,1709,0
20231024,144700,49619455,1709,1709,1709,1709,0
20231024,144600,49619455,1709,1709,1709,1709,0
20231024,144500,49619455,1709,1709,1709,1709,50
20231024,144400,49534005,1709,1709,1709,1709,0
20231024,144300,49534005,1709,1709,1709,1709,0
20231024,144200,49534005,1709,1709,1709,1709,0
20231024,144100,49534005,1709,1709,1709,1709,0
20231024,144000,49534005,1709,1709,1709,1709,0
20231024,143900,49534005,1709,1709,1709,1709,0
20231024,143800,49534005,1709,1709,1709,1709,0
20231024,143700,49534005,1709,1709,1709,1709,0
20231024,143600,49534005,1709,1709,1709,1709,34
20231024,143500,49475899,1709,1709,1709,1709,0
20231024,143400,49475899,1709,1709,1709,1709,0
20231024,143300,49475899,1709,1709,1709,1709,0
20231024,143200,49475899,1709,1709,1709,1709,1
20231024,143100,49474190,1708,1708,1708,1708,19
20231024,143000,49441738,1708,1708,1708,1708,0
20231024,142900,49441738,1708,1708,1708,1708,0
20231024,142800,49441738,1708,1708,1708,1708,48
20231024,142700,49359754,1708,1708,1708,1708,0
20231024,142600,49359754,1708,1708,1708,1708,0
20231024,142500,49359754,1708,1708,1708,1708,80
20231024,142400,49223114,1708,1708,1708,1708,0
20231024,142300,49223114,1708,1708,1708,1708,0
20231024,142200,49223114,1708,1707,1708,1707,1004
20231024,142100,47509285,1707,1707,1707,1707,80
20231024,142000,47372725,1707,1707,1707,1707,17
20231024,141900,47343706,1707,1707,1707,1707,0
20231024,141800,47343706,1707,1707,1707,1707,0
20231024,141700,47343706,1707,1704,1707,1704,2
20231024,141600,47340295,1705,1705,1705,1705,35
20231024,141500,47280620,1707,1707,1707,1707,0
20231024,141400,47280620,1707,1707,1707,1707,0
20231024,141300,47280620,1707,1707,1707,1707,0
20231024,141200,47280620,1707,1707,1707,1707,0
20231024,141100,47280620,1707,1707,1707,1707,2
20231024,141000,47277206,1702,1705,1705,1702,3000
20231024,140900,42171009,1707,1707,1707,1704,171
20231024,140800,41879233,1702,1700,1707,1700,17
20231024,140700,41850279,1707,1701,1707,1700,18
20231024,140600,41819644,1709,1709,1709,1709,0
20231024,140500,41819644,1709,1708,1709,1708,293
20231024,140400,41319199,1708,1708,1708,1708,0
20231024,140300,41319199,1708,1708,1708,1708,0
20231024,140200,41319199,1708,1706,1708,1706,8
20231024,140100,41305546,1705,1699,1705,1699,459
20231024,140000,40522957,1705,1705,1705,1705,0
20231024,135900,40522957,1705,1705,1705,1705,0
20231024,135800,40522957,1705,1704,1705,1704,78
20231024,135700,40390044,1704,1704,1704,1704,0
20231024,135600,40390044,1704,1704,1704,1704,0
20231024,135500,40390044,1704,1704,1704,1704,0
20231024,135400,40390044,1704,1704,1704,1704,0
20231024,135300,40390044,1704,1704,1704,1704,0
20231024,135200,40390044,1704,1704,1704,1704,0
20231024,135100,40390044,1704,1704,1704,1704,1
20231024,135000,40388340,1696,1696,1696,1696,6
20231024,134900,40378164,1704,1704,1704,1704,0
20231024,134800,40378164,1704,1704,1704,1704,0
20231024,134700,40378164,1704,1704,1704,1704,0
20231024,134600,40378164,1704,1704,1704,1704,0
20231024,134500,40378164,1704,1704,1704,1704,0
20231024,134400,40378164,1704,1704,1704,1695,3802
20231024,134300,33933508,1701,1701,1701,1701,0
20231024,134200,33933508,1701,1701,1701,1701,3
20231024,134100,33928405,1702,1703,1703,1702,37
20231024,134000,33865397,1705,1705,1705,1705,0
20231024,133900,33865397,1705,1705,1705,1705,0
20231024,133800,33865397,1705,1703,1705,1703,7
20231024,133700,33853474,1705,1700,1705,1700,200
20231024,133600,33513153,1700,1696,1700,1696,155
20231024,133500,33249967,1695,1695,1695,1695,0
20231024,133400,33249967,1695,1695,1695,1695,4503
20231024,133300,25617382,1694,1694,1694,1694,563
20231024,133200,24663660,1694,1694,1694,1694,0
20231024,133100,24663660,1694,1694,1694,1694,0
20231024,133000,24663660,1694,1694,1694,1694,0
20231024,132900,24663660,1694,1694,1694,1694,49
20231024,132800,24580654,1694,1694,1694,1694,1
20231024,132700,24578960,1693,1693,1693,1693,0
20231024,132600,24578960,1693,1693,1693,1693,1503
20231024,132500,22034381,1692,1692,1692,1692,0
20231024,132400,22034381,1692,1692,1692,1692,0
20231024,132300,22034381,1692,1692,1692,1692,0
20231024,132200,22034381,1692,1692,1692,1692,579
20231024,132100,21054713,1691,1691,1691,1691,0
20231024,132000,21054713,1691,1691,1691,1691,0
20231024,131900,21054713,1691,1691,1691,1691,0
20231024,131800,21054713,1691,1691,1691,1691,572
20231024,131700,20087461,1691,1691,1691,1691,28
20231024,131600,20040113,1692,1692,1692,1692,0
20231024,131500,20040113,1692,1692,1692,1692,0
20231024,131400,20040113,1692,1692,1692,1692,0
20231024,131300,20040113,1692,1692,1692,1692,0
20231024,131200,20040113,1692,1692,1692,1692,0
20231024,131100,20040113,1692,1692,1692,1692,0
20231024,131000,20040113,1692,1692,1692,1692,0
20231024,130900,20040113,1692,1692,1692,1692,0
20231024,130800,20040113,1692,1692,1692,1692,0
20231024,130700,20040113,1692,1692,1692,1692,0
20231024,130600,20040113,1692,1692,1692,1692,0
20231024,130500,20040113,1692,1692,1692,1692,0
20231024,130400,20040113,1692,1692,1692,1692,0
20231024,130300,20040113,1692,1691,1692,1691,600
20231024,130200,19025023,1692,1692,1692,1692,0
20231024,130100,19025023,1692,1692,1692,1692,0
20231024,130000,19025023,1692,1692,1692,1692,0
20231024,125900,19025023,1692,1692,1692,1692,0
20231024,125800,19025023,1692,1692,1692,1692,0
20231024,125700,19025023,1692,1692,1692,1692,0
20231024,125600,19025023,1692,1692,1692,1692,0
20231024,125500,19025023,1692,1692,1692,1692,0
20231024,125400,19025023,1692,1692,1692,1692,0
20231024,125300,19025023,1692,1692,1692,1692,0
20231024,125200,19025023,1692,1691,1692,1691,3
20231024,125100,19019949,1691,1689,1691,1689,951
20231024,125000,17413246,1689,1689,1689,1689,0
20231024,124900,17413246,1689,1688,1689,1688,34
20231024,124800,17355852,1689,1689,1689,1689,0
20231024,124700,17355852,1689,1689,1689,1689,0
20231024,124600,17355852,1689,1689,1689,1689,0
20231024,124500,17355852,1689,1689,1689,1689,0
20231024,124400,17355852,1689,1688,1689,1688,47
20231024,124300,17276494,1688,1688,1688,1688,12
20231024,124200,17256238,1689,1688,1689,1688,110
20231024,124100,17070552,1688,1688,1688,1688,1
20231024,124000,17068864,1676,1676,1676,1676,0
20231024,123900,17068864,1676,1676,1676,1676,0
20231024,123800,17068864,1676,1676,1676,1676,0
20231024,123700,17068864,1676,1678,1678,1676,150
20231024,123600,16817419,1688,1688,1688,1688,0
20231024,123500,16817419,1688,1688,1688,1688,0
20231024,123400,16817419,1688,1688,1688,1688,0
20231024,123300,16817419,1688,1685,1688,1677,194
20231024,123200,16491343,1686,1686,1686,1686,0
20231024,123100,16491343,1686,1686,1686,1686,1
20231024,123000,16489657,1687,1688,1688,1687,2
20231024,122900,16486282,1689,1689,1689,1689,0
20231024,122800,16486282,1689,1689,1689,1689,0
20231024,122700,16486282,1689,1689,1689,1689,0
20231024,122600,16486282,1689,1689,1689,1689,0
20231024,122500,16486282,1689,1689,1689,1689,0
20231024,122400,16486282,1689,1689,1689,1689,100
20231024,122300,16317382,1689,1689,1689,1689,0
20231024,122200,16317382,1689,1685,1689,1685,10
20231024,122100,16300502,1684,1684,1684,1684,0
20231024,122000,16300502,1684,1684,1684,1684,0
20231024,121900,16300502,1684,1684,1684,1684,0
20231024,121800,16300502,1684,1684,1684,1684,21
20231024,121700,16265138,1684,1684,1684,1684,0
20231024,121600,16265138,1684,1684,1684,1684,0
20231024,121500,16265138,1684,1684,1684,1684,0
20231024,121400,16265138,1684,1684,1684,1684,0
20231024,121300,16265138,1684,1684,1684,1684,0
20231024,121200,16265138,1684,1683,1684,1683,419
20231024,121100,15559691,1684,1684,1684,1684,0
20231024,121000,15559691,1684,1684,1684,1684,0
20231024,120900,15559691,1684,1684,1684,1684,0
20231024,120800,15559691,1684,1684,1684,1684,0
20231024,120700,15559691,1684,1684,1684,1684,0
20231024,120600,15559691,1684,1684,1684,1684,0
20231024,120500,15559691,1684,1684,1684,1684,0
20231024,120400,15559691,1684,1684,1684,1684,0
20231024,120300,15559691,1684,1684,1684,1684,0
20231024,120200,15559691,1684,1684,1684,1684,0
20231024,120100,15559691,1684,1684,1684,1684,0
20231024,120000,15559691,1684,1684,1684,1684,0
20231024,115900,15559691,1684,1684,1684,1684,0
20231024,115800,15559691,1684,1684,1684,1684,0
20231024,115700,15559691,1684,1684,1684,1684,0
20231024,115600,15559691,1684,1684,1684,1684,30
20231024,115500,15509171,1684,1684,1684,1684,0
20231024,115400,15509171,1684,1684,1684,1684,1
20231024,115300,15507487,1674,1674,1674,1674,0
20231024,115200,15507487,1674,1674,1674,1674,1
20231024,115100,15505813,1675,1675,1675,1675,0
20231024,115000,15505813,1675,1675,1675,1675,347
20231024,114900,14924588,1675,1675,1675,1675,50
20231024,114800,14840838,1674,1674,1674,1674,0
20231024,114700,14840838,1674,1674,1674,1674,0
20231024,114600,14840838,1674,1675,1675,1674,4
20231024,114500,14834139,1679,1679,1679,1679,0
20231024,114400,14834139,1679,1679,1679,1679,0
20231024,114300,14834139,1679,1679,1679,1679,0
20231024,114200,14834139,1679,1679,1679,1679,0
20231024,114100,14834139,1679,1675,1679,1674,14
20231024,114000,14810688,1684,1684,1684,1684,0
20231024,113900,14810688,1684,1684,1684,1684,0
20231024,113800,14810688,1684,1684,1684,1684,0
20231024,113700,14810688,1684,1684,1684,1684,0
20231024,113600,14810688,1684,1684,1684,1684,0
20231024,113500,14810688,1684,1684,1684,1684,0
20231024,113400,14810688,1684,1684,1684,1684,0
20231024,113300,14810688,1684,1684,1684,1684,0
20231024,113200,14810688,1684,1684,1684,1684,0
20231024,113100,14810688,1684,1684,1684,1684,0
20231024,113000,14810688,1684,1684,1684,1684,0
20231024,112900,14810688,1684,1684,1684,1684,0
20231024,112800,14810688,1684,1684,1684,1684,0
20231024,112700,14810688,1684,1684,1684,1684,0
20231024,112600,14810688,1684,1684,1684,1684,0
20231024,112500,14810688,1684,1684,1684,1684,0
20231024,112400,14810688,1684,1684,1684,1684,0
20231024,112300,14810688,1684,1684,1684,1684,0
20231024,112200,14810688,1684,1684,1684,1684,0
20231024,112100,14810688,1684,1684,1684,1684,1
20231024,112000,14809004,1684,1684,1684,1684,0
20231024,111900,14809004,1684,1684,1684,1684,1
20231024,111800,14807320,1684,1684,1684,1684,0
20231024,111700,14807320,1684,1684,1684,1684,0
20231024,111600,14807320,1684,1684,1684,1684,1
20231024,111500,14805636,1684,1684,1684,1684,11
20231024,111400,14787112,1684,1684,1684,1684,0
20231024,111300,14787112,1684,1684,1684,1684,0
20231024,111200,14787112,1684,1684,1684,1684,0
20231024,111100,14787112,1684,1684,1684,1684,0
20231024,111000,14787112,1684,1684,1684,1684,0
20231024,110900,14787112,1684,1684,1684,1684,0
20231024,110800,14787112,1684,1684,1684,1684,0
20231024,110700,14787112,1684,1684,1684,1684,0
20231024,110600,14787112,1684,1684,1684,1684,0
20231024,110500,14787112,1684,1684,1684,1684,3
20231024,110400,14782060,1684,1678,1684,1678,2404
20231024,110300,10734237,1678,1678,1678,1678,0
20231024,110200,10734237,1678,1678,1678,1678,0
20231024,110100,10734237,1678,1678,1678,1678,0
20231024,110000,10734237,1678,1678,1678,1678,0
20231024,105900,10734237,1678,1678,1678,1678,0
20231024,105800,10734237,1678,1678,1678,1678,0
20231024,105700,10734237,1678,1671,1678,1671,161
20231024,105600,10465199,1678,1678,1678,1678,0
20231024,105500,10465199,1678,1678,1678,1678,0
20231024,105400,10465199,1678,1678,1678,1678,0
20231024,105300,10465199,1678,1678,1678,1678,0
20231024,105200,10465199,1678,1678,1678,1678,0
20231024,105100,10465199,1678,1678,1678,1678,0
20231024,105000,10465199,1678,1678,1678,1678,0
20231024,104900,10465199,1678,1678,1678,1678,0
20231024,104800,10465199,1678,1678,1678,1678,0
20231024,104700,10465199,1678,1678,1678,1678,0
20231024,104600,10465199,1678,1678,1678,1678,0
20231024,104500,10465199,1678,1678,1678,1678,0
20231024,104400,10465199,1678,1678,1678,1678,0
20231024,104300,10465199,1678,1678,1678,1678,0
20231024,104200,10465199,1678,1678,1678,1678,0
20231024,104100,10465199,1678,1678,1678,1678,0
20231024,104000,10465199,1678,1678,1678,1678,0
20231024,103900,10465199,1678,1678,1678,1678,0
20231024,103800,10465199,1678,1678,1678,1678,0
20231024,103700,10465199,1678,1678,1678,1678,0
20231024,103600,10465199,1678,1678,1678,1678,0
20231024,103500,10465199,1678,1678,1678,1678,0
20231024,103400,10465199,1678,1678,1678,1678,1
20231024,103300,10463521,1668,1669,1669,1668,58
20231024,103200,10366774,1678,1669,1678,1668,49
20231024,103100,10285022,1680,1680,1680,1680,0
20231024,103000,10285022,1680,1680,1680,1680,0
20231024,102900,10285022,1680,1680,1680,1680,0
20231024,102800,10285022,1680,1680,1680,1680,0
20231024,102700,10285022,1680,1680,1680,1680,0
20231024,102600,10285022,1680,1680,1680,1680,0
20231024,102500,10285022,1680,1680,1680,1680,0
20231024,102400,10285022,1680,1680,1680,1680,1
20231024,102300,10283342,1670,1670,1670,1670,0
20231024,102200,10283342,1670,1670,1670,1670,0
20231024,102100,10283342,1670,1670,1670,1670,10
20231024,102000,10266642,1668,1668,1668,1668,19
20231024,101900,10234950,1669,1669,1669,1669,749
20231024,101800,8984869,1670,1670,1670,1670,0
20231024,101700,8984869,1670,1670,1670,1670,0
20231024,101600,8984869,1670,1670,1670,1670,0
20231024,101500,8984869,1670,1671,1671,1670,299
20231024,101400,8485508,1671,1671,1671,1671,0
20231024,101300,8485508,1671,1671,1671,1671,0
20231024,101200,8485508,1671,1671,1671,1671,0
20231024,101100,8485508,1671,1671,1671,1671,0
20231024,101000,8485508,1671,1671,1671,1671,0
20231024,100900,8485508,1671,1671,1671,1671,0
20231024,100800,8485508,1671,1671,1671,1671,0
20231024,100700,8485508,1671,1671,1671,1671,0
20231024,100600,8485508,1671,1671,1671,1671,0
20231024,100500,8485508,1671,1682,1682,1671,3
20231024,100400,8480473,1670,1670,1670,1670,0
20231024,100300,8480473,1670,1670,1670,1670,0
20231024,100200,8480473,1670,1670,1670,1670,0
20231024,100100,8480473,1670,1670,1670,1670,0
20231024,100000,8480473,1670,1670,1670,1670,0
20231024,095900,8480473,1670,1670,1670,1670,0
20231024,095800,8480473,1670,1670,1670,1670,0
20231024,095700,8480473,1670,1670,1670,1670,0
20231024,095600,8480473,1670,1670,1670,1670,0
20231024,095500,8480473,1670,1670,1670,1670,0
20231024,095400,8480473,1670,1670,1670,1670,0
20231024,095300,8480473,1670,1670,1670,1670,0
20231024,095200,8480473,1670,1670,1670,1670,0
20231024,095100,8480473,1670,1670,1670,1670,0
20231024,095000,8480473,1670,1670,1670,1670,0
20231024,094900,8480473,1670,1670,1670,1670,0
20231024,094800,8480473,1670,1670,1670,1670,0
20231024,094700,8480473,1670,1674,1674,1670,140
20231024,094600,8246498,1674,1674,1674,1674,0
20231024,094500,8246498,1674,1674,1674,1674,0
20231024,094400,8246498,1674,1674,1674,1674,440
20231024,094300,7509938,1675,1675,1675,1675,0
20231024,094200,7509938,1675,1675,1675,1675,0
20231024,094100,7509938,1675,1676,1676,1675,3
20231024,094000,7504912,1683,1683,1683,1683,1
20231024,093900,7503229,1675,1675,1675,1675,0
20231024,093800,7503229,1675,1675,1675,1675,370
20231024,093700,6883479,1675,1675,1675,1675,0
20231024,093600,6883479,1675,1675,1675,1675,0
20231024,093500,6883479,1675,1676,1676,1675,1700
20231024,093400,4035779,1683,1683,1683,1683,0
20231024,093300,4035779,1683,1683,1683,1683,0
20231024,093200,4035779,1683,1683,1683,1683,0
20231024,093100,4035779,1683,1683,1683,1683,0
20231024,093000,4035779,1683,1677,1683,1677,264
20231024,092900,3591851,1678,1678,1678,1678,10
20231024,092800,3575071,1684,1684,1684,1684,0
20231024,092700,3575071,1684,1684,1684,1684,0
20231024,092600,3575071,1684,1684,1684,1684,0
20231024,092500,3575071,1684,1679,1684,1679,5
20231024,092400,3566671,1677,1677,1677,1677,46
20231024,092300,3489529,1677,1677,1677,1677,0
20231024,092200,3489529,1677,1677,1677,1677,0
20231024,092100,3489529,1677,1677,1677,1677,5
20231024,092000,3481144,1677,1677,1677,1677,0
20231024,091900,3481144,1677,1677,1677,1677,0
20231024,091800,3481144,1677,1676,1677,1676,122
20231024,091700,3276621,1676,1676,1676,1676,474
20231024,091600,2482197,1680,1680,1680,1680,128
20231024,091500,2267157,1677,1677,1677,1677,0
20231024,091400,2267157,1677,1677,1677,1677,0
20231024,091300,2267157,1677,1677,1677,1677,11
20231024,091200,2248710,1681,1681,1681,1681,0
20231024,091100,2248710,1681,1681,1681,1681,0
20231024,091000,2248710,1681,1681,1681,1681,7
20231024,090900,2236943,1683,1683,1683,1683,0
20231024,090800,2236943,1683,1683,1683,1683,0
20231024,090700,2236943,1683,1683,1683,1683,0
20231024,090600,2236943,1683,1683,1683,1683,0
20231024,090500,2236943,1683,1683,1683,1683,5
20231024,090400,2228528,1676,1676,1676,1676,0
20231024,090300,2228528,1676,1676,1676,1676,0
20231024,090200,2228528,1676,1682,1682,1676,1111
20231024,090100,363529,1683,1683,1683,1683,18
20231024,090000,333235,1684,1683,1684,1683,198