KissMeData/123750/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,202100,7636804,1608,1608,1608,1608,1088
20241023,202000,7636804,1608,1608,1608,1608,0
20241023,201900,7636804,1608,1608,1608,1608,0
20241023,201800,7636804,1608,1608,1608,1608,0
20241023,201700,7636804,1608,1608,1608,1608,0
20241023,201600,7636804,1608,1608,1608,1608,0
20241023,201500,7636804,1608,1608,1608,1608,0
20241023,201400,7636804,1608,1608,1608,1608,0
20241023,201300,7636804,1608,1608,1608,1608,0
20241023,201200,7636804,1608,1608,1608,1608,0
20241023,201100,7636804,1608,1608,1608,1608,0
20241023,201000,7636804,1608,1608,1608,1608,0
20241023,200900,7636804,1608,1608,1608,1608,0
20241023,200800,7636804,1608,1608,1608,1608,0
20241023,200700,7636804,1608,1608,1608,1608,0
20241023,200600,7636804,1608,1608,1608,1608,0
20241023,200500,7636804,1608,1608,1608,1608,0
20241023,200400,7636804,1608,1608,1608,1608,0
20241023,200300,7636804,1608,1608,1608,1608,0
20241023,200200,7636804,1608,1608,1608,1608,0
20241023,200100,7636804,1608,1608,1608,1608,0
20241023,200000,7636804,1608,1608,1608,1608,0
20241023,195900,7636804,1608,1608,1608,1608,0
20241023,195800,7636804,1608,1608,1608,1608,0
20241023,195700,7636804,1608,1608,1608,1608,0
20241023,195600,7636804,1608,1608,1608,1608,0
20241023,195500,7636804,1608,1608,1608,1608,0
20241023,195400,7636804,1608,1608,1608,1608,0
20241023,195300,7636804,1608,1608,1608,1608,0
20241023,195200,7636804,1608,1608,1608,1608,0
20241023,195100,7636804,1608,1608,1608,1608,1088
20241023,195000,7636804,1608,1608,1608,1608,0
20241023,194900,7636804,1608,1608,1608,1608,0
20241023,194800,7636804,1608,1608,1608,1608,0
20241023,194700,7636804,1608,1608,1608,1608,0
20241023,194600,7636804,1608,1608,1608,1608,0
20241023,194500,7636804,1608,1608,1608,1608,0
20241023,194400,7636804,1608,1608,1608,1608,0
20241023,194300,7636804,1608,1608,1608,1608,0
20241023,194200,7636804,1608,1608,1608,1608,0
20241023,194100,7636804,1608,1608,1608,1608,0
20241023,194000,7636804,1608,1608,1608,1608,0
20241023,193900,7636804,1608,1608,1608,1608,0
20241023,193800,7636804,1608,1608,1608,1608,0
20241023,193700,7636804,1608,1608,1608,1608,0
20241023,193600,7636804,1608,1608,1608,1608,0
20241023,193500,7636804,1608,1608,1608,1608,0
20241023,193400,7636804,1608,1608,1608,1608,0
20241023,193300,7636804,1608,1608,1608,1608,0
20241023,193200,7636804,1608,1608,1608,1608,0
20241023,193100,7636804,1608,1608,1608,1608,0
20241023,193000,7636804,1608,1608,1608,1608,0
20241023,192900,7636804,1608,1608,1608,1608,0
20241023,192800,7636804,1608,1608,1608,1608,0
20241023,192700,7636804,1608,1608,1608,1608,0
20241023,192600,7636804,1608,1608,1608,1608,0
20241023,192500,7636804,1608,1608,1608,1608,0
20241023,192400,7636804,1608,1608,1608,1608,0
20241023,192300,7636804,1608,1608,1608,1608,0
20241023,192200,7636804,1608,1608,1608,1608,0
20241023,192100,7636804,1608,1608,1608,1608,1088
20241023,192000,7636804,1608,1608,1608,1608,0
20241023,191900,7636804,1608,1608,1608,1608,0
20241023,191800,7636804,1608,1608,1608,1608,0
20241023,191700,7636804,1608,1608,1608,1608,0
20241023,191600,7636804,1608,1608,1608,1608,0
20241023,191500,7636804,1608,1608,1608,1608,0
20241023,191400,7636804,1608,1608,1608,1608,0
20241023,191300,7636804,1608,1608,1608,1608,0
20241023,191200,7636804,1608,1608,1608,1608,0
20241023,191100,7636804,1608,1608,1608,1608,0
20241023,191000,7636804,1608,1608,1608,1608,0
20241023,190900,7636804,1608,1608,1608,1608,0
20241023,190800,7636804,1608,1608,1608,1608,0
20241023,190700,7636804,1608,1608,1608,1608,0
20241023,190600,7636804,1608,1608,1608,1608,0
20241023,190500,7636804,1608,1608,1608,1608,0
20241023,190400,7636804,1608,1608,1608,1608,0
20241023,190300,7636804,1608,1608,1608,1608,0
20241023,190200,7636804,1608,1608,1608,1608,0
20241023,190100,7636804,1608,1608,1608,1608,0
20241023,190000,7636804,1608,1608,1608,1608,0
20241023,185900,7636804,1608,1608,1608,1608,0
20241023,185800,7636804,1608,1608,1608,1608,0
20241023,185700,7636804,1608,1608,1608,1608,0
20241023,185600,7636804,1608,1608,1608,1608,0
20241023,185500,7636804,1608,1608,1608,1608,0
20241023,185400,7636804,1608,1608,1608,1608,0
20241023,185300,7636804,1608,1608,1608,1608,0
20241023,185200,7636804,1608,1608,1608,1608,0
20241023,185100,7636804,1608,1608,1608,1608,1088
20241023,185000,7636804,1608,1608,1608,1608,0
20241023,184900,7636804,1608,1608,1608,1608,0
20241023,184800,7636804,1608,1608,1608,1608,0
20241023,184700,7636804,1608,1608,1608,1608,0
20241023,184600,7636804,1608,1608,1608,1608,0
20241023,184500,7636804,1608,1608,1608,1608,0
20241023,184400,7636804,1608,1608,1608,1608,0
20241023,184300,7636804,1608,1608,1608,1608,0
20241023,184200,7636804,1608,1608,1608,1608,0
20241023,184100,7636804,1608,1608,1608,1608,0
20241023,184000,7636804,1608,1608,1608,1608,0
20241023,183900,7636804,1608,1608,1608,1608,0
20241023,183800,7636804,1608,1608,1608,1608,0
20241023,183700,7636804,1608,1608,1608,1608,0
20241023,183600,7636804,1608,1608,1608,1608,0
20241023,183500,7636804,1608,1608,1608,1608,0
20241023,183400,7636804,1608,1608,1608,1608,0
20241023,183300,7636804,1608,1608,1608,1608,0
20241023,183200,7636804,1608,1608,1608,1608,0
20241023,183100,7636804,1608,1608,1608,1608,0
20241023,183000,7636804,1608,1608,1608,1608,0
20241023,182900,7636804,1608,1608,1608,1608,0
20241023,182800,7636804,1608,1608,1608,1608,0
20241023,182700,7636804,1608,1608,1608,1608,0
20241023,182600,7636804,1608,1608,1608,1608,0
20241023,182500,7636804,1608,1608,1608,1608,0
20241023,182400,7636804,1608,1608,1608,1608,0
20241023,182300,7636804,1608,1608,1608,1608,0
20241023,182200,7636804,1608,1608,1608,1608,0
20241023,182100,7636804,1608,1608,1608,1608,1088
20241023,182000,7636804,1608,1608,1608,1608,0
20241023,181900,7636804,1608,1608,1608,1608,0
20241023,181800,7636804,1608,1608,1608,1608,0
20241023,181700,7636804,1608,1608,1608,1608,0
20241023,181600,7636804,1608,1608,1608,1608,0
20241023,181500,7636804,1608,1608,1608,1608,0
20241023,181400,7636804,1608,1608,1608,1608,0
20241023,181300,7636804,1608,1608,1608,1608,0
20241023,181200,7636804,1608,1608,1608,1608,0
20241023,181100,7636804,1608,1608,1608,1608,0
20241023,181000,7636804,1608,1608,1608,1608,0
20241023,180900,7636804,1608,1608,1608,1608,0
20241023,180800,7636804,1608,1608,1608,1608,0
20241023,180700,7636804,1608,1608,1608,1608,0
20241023,180600,7636804,1608,1608,1608,1608,0
20241023,180500,7636804,1608,1608,1608,1608,0
20241023,180400,7636804,1608,1608,1608,1608,0
20241023,180300,7636804,1608,1608,1608,1608,0
20241023,180200,7636804,1608,1608,1608,1608,0
20241023,180100,7636804,1608,1608,1608,1608,0
20241023,180000,7636804,1608,1608,1608,1608,0
20241023,175900,7636804,1608,1608,1608,1608,0
20241023,175800,7636804,1608,1608,1608,1608,0
20241023,175700,7636804,1608,1608,1608,1608,0
20241023,175600,7636804,1608,1608,1608,1608,0
20241023,175500,7636804,1608,1608,1608,1608,0
20241023,175400,7636804,1608,1608,1608,1608,0
20241023,175300,7636804,1608,1608,1608,1608,0
20241023,175200,7636804,1608,1608,1608,1608,0
20241023,175100,7636804,1608,1608,1608,1608,1088
20241023,175000,7636804,1608,1608,1608,1608,0
20241023,174900,7636804,1608,1608,1608,1608,0
20241023,174800,7636804,1608,1608,1608,1608,0
20241023,174700,7636804,1608,1608,1608,1608,0
20241023,174600,7636804,1608,1608,1608,1608,0
20241023,174500,7636804,1608,1608,1608,1608,0
20241023,174400,7636804,1608,1608,1608,1608,0
20241023,174300,7636804,1608,1608,1608,1608,0
20241023,174200,7636804,1608,1608,1608,1608,0
20241023,174100,7636804,1608,1608,1608,1608,0
20241023,174000,7636804,1608,1608,1608,1608,0
20241023,173900,7636804,1608,1608,1608,1608,0
20241023,173800,7636804,1608,1608,1608,1608,0
20241023,173700,7636804,1608,1608,1608,1608,0
20241023,173600,7636804,1608,1608,1608,1608,0
20241023,173500,7636804,1608,1608,1608,1608,0
20241023,173400,7636804,1608,1608,1608,1608,0
20241023,173300,7636804,1608,1608,1608,1608,0
20241023,173200,7636804,1608,1608,1608,1608,0
20241023,173100,7636804,1608,1608,1608,1608,0
20241023,173000,7636804,1608,1608,1608,1608,0
20241023,172900,7636804,1608,1608,1608,1608,0
20241023,172800,7636804,1608,1608,1608,1608,0
20241023,172700,7636804,1608,1608,1608,1608,0
20241023,172600,7636804,1608,1608,1608,1608,0
20241023,172500,7636804,1608,1608,1608,1608,0
20241023,172400,7636804,1608,1608,1608,1608,0
20241023,172300,7636804,1608,1608,1608,1608,0
20241023,172200,7636804,1608,1608,1608,1608,0
20241023,172100,7636804,1608,1608,1608,1608,1088
20241023,172000,7636804,1608,1608,1608,1608,0
20241023,171900,7636804,1608,1608,1608,1608,0
20241023,171800,7636804,1608,1608,1608,1608,0
20241023,171700,7636804,1608,1608,1608,1608,0
20241023,171600,7636804,1608,1608,1608,1608,0
20241023,171500,7636804,1608,1608,1608,1608,0
20241023,171400,7636804,1608,1608,1608,1608,0
20241023,171300,7636804,1608,1608,1608,1608,0
20241023,171200,7636804,1608,1608,1608,1608,0
20241023,171100,7636804,1608,1608,1608,1608,0
20241023,171000,7636804,1608,1608,1608,1608,0
20241023,170900,7636804,1608,1608,1608,1608,0
20241023,170800,7636804,1608,1608,1608,1608,0
20241023,170700,7636804,1608,1608,1608,1608,0
20241023,170600,7636804,1608,1608,1608,1608,0
20241023,170500,7636804,1608,1608,1608,1608,0
20241023,170400,7636804,1608,1608,1608,1608,0
20241023,170300,7636804,1608,1608,1608,1608,0
20241023,170200,7636804,1608,1608,1608,1608,0
20241023,170100,7636804,1608,1608,1608,1608,0
20241023,170000,7636804,1608,1608,1608,1608,0
20241023,165900,7636804,1608,1608,1608,1608,0
20241023,165800,7636804,1608,1608,1608,1608,0
20241023,165700,7636804,1608,1608,1608,1608,0
20241023,165600,7636804,1608,1608,1608,1608,0
20241023,165500,7636804,1608,1608,1608,1608,0
20241023,165400,7636804,1608,1608,1608,1608,0
20241023,165300,7636804,1608,1608,1608,1608,0
20241023,165200,7636804,1608,1608,1608,1608,0
20241023,165100,7636804,1608,1608,1608,1608,1088
20241023,165000,7636804,1608,1608,1608,1608,0
20241023,164900,7636804,1608,1608,1608,1608,0
20241023,164800,7636804,1608,1608,1608,1608,0
20241023,164700,7636804,1608,1608,1608,1608,0
20241023,164600,7636804,1608,1608,1608,1608,0
20241023,164500,7636804,1608,1608,1608,1608,0
20241023,164400,7636804,1608,1608,1608,1608,0
20241023,164300,7636804,1608,1608,1608,1608,0
20241023,164200,7636804,1608,1608,1608,1608,0
20241023,164100,7636804,1608,1608,1608,1608,0
20241023,164000,7636804,1608,1608,1608,1608,0
20241023,163900,7636804,1608,1608,1608,1608,0
20241023,163800,7636804,1608,1608,1608,1608,0
20241023,163700,7636804,1608,1608,1608,1608,0
20241023,163600,7636804,1608,1608,1608,1608,0
20241023,163500,7636804,1608,1608,1608,1608,0
20241023,163400,7636804,1608,1608,1608,1608,0
20241023,163300,7636804,1608,1608,1608,1608,0
20241023,163200,7636804,1608,1608,1608,1608,0
20241023,163100,7636804,1608,1608,1608,1608,0
20241023,163000,7636804,1608,1608,1608,1608,0
20241023,162900,7636804,1608,1608,1608,1608,0
20241023,162800,7636804,1608,1608,1608,1608,0
20241023,162700,7636804,1608,1608,1608,1608,0
20241023,162600,7636804,1608,1608,1608,1608,0
20241023,162500,7636804,1608,1608,1608,1608,0
20241023,162400,7636804,1608,1608,1608,1608,0
20241023,162300,7636804,1608,1608,1608,1608,0
20241023,162200,7636804,1608,1608,1608,1608,0
20241023,162100,7636804,1608,1608,1608,1608,1088
20241023,162000,7636804,1608,1608,1608,1608,0
20241023,161900,7636804,1608,1608,1608,1608,0
20241023,161800,7636804,1608,1608,1608,1608,0
20241023,161700,7636804,1608,1608,1608,1608,0
20241023,161600,7636804,1608,1608,1608,1608,0
20241023,161500,7636804,1608,1608,1608,1608,0
20241023,161400,7636804,1608,1608,1608,1608,0
20241023,161300,7636804,1608,1608,1608,1608,0
20241023,161200,7636804,1608,1608,1608,1608,0
20241023,161100,7636804,1608,1608,1608,1608,0
20241023,161000,7636804,1608,1608,1608,1608,0
20241023,160900,7636804,1608,1608,1608,1608,0
20241023,160800,7636804,1608,1608,1608,1608,0
20241023,160700,7636804,1608,1608,1608,1608,0
20241023,160600,7636804,1608,1608,1608,1608,0
20241023,160500,7636804,1608,1608,1608,1608,0
20241023,160400,7636804,1608,1608,1608,1608,0
20241023,160300,7636804,1608,1608,1608,1608,0
20241023,160200,7636804,1608,1608,1608,1608,0
20241023,160100,7636804,1608,1608,1608,1608,0
20241023,160000,7636804,1608,1608,1608,1608,0
20241023,155900,7636804,1608,1608,1608,1608,0
20241023,155800,7636804,1608,1608,1608,1608,0
20241023,155700,7636804,1608,1608,1608,1608,0
20241023,155600,7636804,1608,1608,1608,1608,0
20241023,155500,7636804,1608,1608,1608,1608,0
20241023,155400,7636804,1608,1608,1608,1608,0
20241023,155300,7636804,1608,1608,1608,1608,0
20241023,155200,7636804,1608,1608,1608,1608,0
20241023,155100,7636804,1608,1608,1608,1608,1088
20241023,155000,7636804,1608,1608,1608,1608,0
20241023,154900,7636804,1608,1608,1608,1608,0
20241023,154800,7636804,1608,1608,1608,1608,0
20241023,154700,7636804,1608,1608,1608,1608,0
20241023,154600,7636804,1608,1608,1608,1608,0
20241023,154500,7636804,1608,1608,1608,1608,0
20241023,154400,7636804,1608,1608,1608,1608,0
20241023,154300,7636804,1608,1608,1608,1608,0
20241023,154200,7636804,1608,1608,1608,1608,0
20241023,154100,7636804,1608,1608,1608,1608,0
20241023,154000,7636804,1608,1608,1608,1608,0
20241023,153900,7636804,1608,1608,1608,1608,0
20241023,153800,7636804,1608,1608,1608,1608,0
20241023,153700,7636804,1608,1608,1608,1608,0
20241023,153600,7636804,1608,1608,1608,1608,0
20241023,153500,7636804,1608,1608,1608,1608,0
20241023,153400,7636804,1608,1608,1608,1608,0
20241023,153300,7636804,1608,1608,1608,1608,0
20241023,153200,7636804,1608,1608,1608,1608,0
20241023,153100,7636804,1608,1608,1608,1608,0
20241023,153000,7636804,1608,1608,1608,1608,1088
20241023,152900,5887300,1599,1599,1599,1599,0
20241023,152800,5887300,1599,1599,1599,1599,0
20241023,152700,5887300,1599,1599,1599,1599,0
20241023,152600,5887300,1599,1599,1599,1599,0
20241023,152500,5887300,1599,1599,1599,1599,0
20241023,152400,5887300,1599,1599,1599,1599,0
20241023,152300,5887300,1599,1599,1599,1599,0
20241023,152200,5887300,1599,1599,1599,1599,0
20241023,152100,5887300,1599,1599,1599,1599,0
20241023,152000,5887300,1599,1599,1599,1599,0
20241023,151900,5887300,1599,1599,1599,1599,0
20241023,151800,5887300,1599,1599,1599,1599,0
20241023,151700,5887300,1599,1599,1599,1599,0
20241023,151600,5887300,1599,1599,1599,1599,0
20241023,151500,5887300,1599,1599,1599,1599,0
20241023,151400,5887300,1599,1599,1599,1599,0
20241023,151300,5887300,1599,1599,1599,1599,0
20241023,151200,5887300,1599,1599,1599,1599,0
20241023,151100,5887300,1599,1599,1599,1599,0
20241023,151000,5887300,1599,1599,1599,1599,0
20241023,150900,5887300,1599,1599,1599,1599,0
20241023,150800,5887300,1599,1599,1599,1599,0
20241023,150700,5887300,1599,1599,1599,1599,0
20241023,150600,5887300,1599,1599,1599,1599,0
20241023,150500,5887300,1599,1599,1599,1599,0
20241023,150400,5887300,1599,1599,1599,1599,0
20241023,150300,5887300,1599,1599,1599,1599,0
20241023,150200,5887300,1599,1599,1599,1599,0
20241023,150100,5887300,1599,1599,1599,1599,0
20241023,150000,5887300,1599,1599,1599,1599,0
20241023,145900,5887300,1599,1599,1599,1599,0
20241023,145800,5887300,1599,1599,1599,1599,0
20241023,145700,5887300,1599,1599,1599,1599,0
20241023,145600,5887300,1599,1599,1599,1599,0
20241023,145500,5887300,1599,1599,1599,1599,0
20241023,145400,5887300,1599,1599,1599,1599,79
20241023,145300,5760979,1600,1602,1602,1600,301
20241023,145200,5279079,1603,1603,1603,1603,100
20241023,145100,5118779,1604,1604,1604,1604,10
20241023,145000,5102739,1604,1604,1604,1604,0
20241023,144900,5102739,1604,1604,1604,1604,46
20241023,144800,5028955,1604,1604,1604,1604,0
20241023,144700,5028955,1604,1604,1604,1604,0
20241023,144600,5028955,1604,1604,1604,1604,0
20241023,144500,5028955,1604,1604,1604,1604,0
20241023,144400,5028955,1604,1604,1604,1604,0
20241023,144300,5028955,1604,1604,1604,1604,0
20241023,144200,5028955,1604,1604,1604,1604,0
20241023,144100,5028955,1604,1604,1604,1604,0
20241023,144000,5028955,1604,1604,1604,1604,0
20241023,143900,5028955,1604,1604,1604,1604,0
20241023,143800,5028955,1604,1604,1604,1604,0
20241023,143700,5028955,1604,1604,1604,1604,0
20241023,143600,5028955,1604,1604,1604,1604,0
20241023,143500,5028955,1604,1604,1604,1604,0
20241023,143400,5028955,1604,1604,1604,1604,0
20241023,143300,5028955,1604,1604,1604,1604,0
20241023,143200,5028955,1604,1604,1604,1604,0
20241023,143100,5028955,1604,1604,1604,1604,0
20241023,143000,5028955,1604,1604,1604,1604,0
20241023,142900,5028955,1604,1604,1604,1604,0
20241023,142800,5028955,1604,1604,1604,1604,0
20241023,142700,5028955,1604,1604,1604,1604,0
20241023,142600,5028955,1604,1604,1604,1604,0
20241023,142500,5028955,1604,1604,1604,1604,0
20241023,142400,5028955,1604,1604,1604,1604,0
20241023,142300,5028955,1604,1604,1604,1604,0
20241023,142200,5028955,1604,1604,1604,1604,0
20241023,142100,5028955,1604,1604,1604,1604,0
20241023,142000,5028955,1604,1604,1604,1604,0
20241023,141900,5028955,1604,1604,1604,1604,0
20241023,141800,5028955,1604,1604,1604,1604,0
20241023,141700,5028955,1604,1604,1604,1604,0
20241023,141600,5028955,1604,1604,1604,1604,0
20241023,141500,5028955,1604,1604,1604,1604,0
20241023,141400,5028955,1604,1604,1604,1604,0
20241023,141300,5028955,1604,1604,1604,1604,0
20241023,141200,5028955,1604,1604,1604,1604,1
20241023,141100,5027351,1599,1599,1599,1599,0
20241023,141000,5027351,1599,1599,1599,1599,0
20241023,140900,5027351,1599,1599,1599,1599,0
20241023,140800,5027351,1599,1599,1599,1599,0
20241023,140700,5027351,1599,1599,1599,1599,0
20241023,140600,5027351,1599,1599,1599,1599,0
20241023,140500,5027351,1599,1599,1599,1599,0
20241023,140400,5027351,1599,1599,1599,1599,0
20241023,140300,5027351,1599,1599,1599,1599,0
20241023,140200,5027351,1599,1599,1599,1599,0
20241023,140100,5027351,1599,1599,1599,1599,0
20241023,140000,5027351,1599,1599,1599,1599,0
20241023,135900,5027351,1599,1599,1599,1599,0
20241023,135800,5027351,1599,1599,1599,1599,0
20241023,135700,5027351,1599,1599,1599,1599,0
20241023,135600,5027351,1599,1599,1599,1599,0
20241023,135500,5027351,1599,1599,1599,1599,0
20241023,135400,5027351,1599,1599,1599,1599,0
20241023,135300,5027351,1599,1599,1599,1599,0
20241023,135200,5027351,1599,1599,1599,1599,0
20241023,135100,5027351,1599,1599,1599,1599,0
20241023,135000,5027351,1599,1599,1599,1599,0
20241023,134900,5027351,1599,1599,1599,1599,0
20241023,134800,5027351,1599,1599,1599,1599,0
20241023,134700,5027351,1599,1599,1599,1599,0
20241023,134600,5027351,1599,1599,1599,1599,0
20241023,134500,5027351,1599,1599,1599,1599,0
20241023,134400,5027351,1599,1599,1599,1599,0
20241023,134300,5027351,1599,1599,1599,1599,0
20241023,134200,5027351,1599,1599,1599,1599,0
20241023,134100,5027351,1599,1599,1599,1599,0
20241023,134000,5027351,1599,1599,1599,1599,0
20241023,133900,5027351,1599,1599,1599,1599,0
20241023,133800,5027351,1599,1606,1606,1599,100
20241023,133700,4867366,1608,1608,1608,1608,0
20241023,133600,4867366,1608,1608,1608,1608,0
20241023,133500,4867366,1608,1608,1608,1608,0
20241023,133400,4867366,1608,1608,1608,1608,0
20241023,133300,4867366,1608,1608,1608,1608,1
20241023,133200,4865758,1609,1609,1609,1609,0
20241023,133100,4865758,1609,1609,1609,1609,0
20241023,133000,4865758,1609,1609,1609,1609,0
20241023,132900,4865758,1609,1609,1609,1609,0
20241023,132800,4865758,1609,1609,1609,1609,0
20241023,132700,4865758,1609,1609,1609,1609,0
20241023,132600,4865758,1609,1609,1609,1609,0
20241023,132500,4865758,1609,1609,1609,1609,0
20241023,132400,4865758,1609,1609,1609,1609,0
20241023,132300,4865758,1609,1609,1609,1609,0
20241023,132200,4865758,1609,1609,1609,1609,0
20241023,132100,4865758,1609,1609,1609,1609,0
20241023,132000,4865758,1609,1609,1609,1609,0
20241023,131900,4865758,1609,1609,1609,1609,0
20241023,131800,4865758,1609,1609,1609,1609,0
20241023,131700,4865758,1609,1609,1609,1609,0
20241023,131600,4865758,1609,1609,1609,1609,0
20241023,131500,4865758,1609,1609,1609,1609,0
20241023,131400,4865758,1609,1609,1609,1609,0
20241023,131300,4865758,1609,1609,1609,1609,0
20241023,131200,4865758,1609,1609,1609,1609,0
20241023,131100,4865758,1609,1609,1609,1609,0
20241023,131000,4865758,1609,1609,1609,1609,0
20241023,130900,4865758,1609,1609,1609,1609,0
20241023,130800,4865758,1609,1609,1609,1609,0
20241023,130700,4865758,1609,1609,1609,1609,0
20241023,130600,4865758,1609,1609,1609,1609,0
20241023,130500,4865758,1609,1609,1609,1609,0
20241023,130400,4865758,1609,1609,1609,1609,0
20241023,130300,4865758,1609,1609,1609,1609,0
20241023,130200,4865758,1609,1609,1609,1609,0
20241023,130100,4865758,1609,1609,1609,1609,0
20241023,130000,4865758,1609,1609,1609,1609,0
20241023,125900,4865758,1609,1609,1609,1609,0
20241023,125800,4865758,1609,1609,1609,1609,0
20241023,125700,4865758,1609,1609,1609,1609,0
20241023,125600,4865758,1609,1609,1609,1609,0
20241023,125500,4865758,1609,1609,1609,1609,0
20241023,125400,4865758,1609,1609,1609,1609,0
20241023,125300,4865758,1609,1609,1609,1609,0
20241023,125200,4865758,1609,1609,1609,1609,0
20241023,125100,4865758,1609,1609,1609,1609,0
20241023,125000,4865758,1609,1609,1609,1609,0
20241023,124900,4865758,1609,1609,1609,1609,0
20241023,124800,4865758,1609,1609,1609,1609,0
20241023,124700,4865758,1609,1609,1609,1609,0
20241023,124600,4865758,1609,1609,1609,1609,0
20241023,124500,4865758,1609,1609,1609,1609,0
20241023,124400,4865758,1609,1609,1609,1609,0
20241023,124300,4865758,1609,1609,1609,1609,0
20241023,124200,4865758,1609,1609,1609,1609,0
20241023,124100,4865758,1609,1609,1609,1609,0
20241023,124000,4865758,1609,1609,1609,1609,0
20241023,123900,4865758,1609,1609,1609,1609,0
20241023,123800,4865758,1609,1609,1609,1609,0
20241023,123700,4865758,1609,1609,1609,1609,0
20241023,123600,4865758,1609,1609,1609,1609,0
20241023,123500,4865758,1609,1609,1609,1609,0
20241023,123400,4865758,1609,1609,1609,1609,0
20241023,123300,4865758,1609,1609,1609,1609,0
20241023,123200,4865758,1609,1609,1609,1609,0
20241023,123100,4865758,1609,1609,1609,1609,0
20241023,123000,4865758,1609,1609,1609,1609,0
20241023,122900,4865758,1609,1609,1609,1609,0
20241023,122800,4865758,1609,1609,1609,1609,0
20241023,122700,4865758,1609,1609,1609,1609,0
20241023,122600,4865758,1609,1609,1609,1609,0
20241023,122500,4865758,1609,1609,1609,1609,0
20241023,122400,4865758,1609,1609,1609,1609,0
20241023,122300,4865758,1609,1609,1609,1609,0
20241023,122200,4865758,1609,1609,1609,1609,0
20241023,122100,4865758,1609,1609,1609,1609,0
20241023,122000,4865758,1609,1609,1609,1609,0
20241023,121900,4865758,1609,1609,1609,1609,0
20241023,121800,4865758,1609,1609,1609,1609,0
20241023,121700,4865758,1609,1609,1609,1609,0
20241023,121600,4865758,1609,1609,1609,1609,0
20241023,121500,4865758,1609,1609,1609,1609,0
20241023,121400,4865758,1609,1609,1609,1609,0
20241023,121300,4865758,1609,1609,1609,1609,0
20241023,121200,4865758,1609,1609,1609,1609,0
20241023,121100,4865758,1609,1609,1609,1609,0
20241023,121000,4865758,1609,1609,1609,1609,0
20241023,120900,4865758,1609,1609,1609,1609,0
20241023,120800,4865758,1609,1609,1609,1609,0
20241023,120700,4865758,1609,1609,1609,1609,0
20241023,120600,4865758,1609,1609,1609,1609,0
20241023,120500,4865758,1609,1609,1609,1609,0
20241023,120400,4865758,1609,1609,1609,1609,0
20241023,120300,4865758,1609,1609,1609,1609,0
20241023,120200,4865758,1609,1609,1609,1609,0
20241023,120100,4865758,1609,1609,1609,1609,0
20241023,120000,4865758,1609,1609,1609,1609,0
20241023,115900,4865758,1609,1609,1609,1609,0
20241023,115800,4865758,1609,1609,1609,1609,0
20241023,115700,4865758,1609,1609,1609,1609,0
20241023,115600,4865758,1609,1609,1609,1609,0
20241023,115500,4865758,1609,1609,1609,1609,0
20241023,115400,4865758,1609,1609,1609,1609,0
20241023,115300,4865758,1609,1609,1609,1609,0
20241023,115200,4865758,1609,1609,1609,1609,0
20241023,115100,4865758,1609,1609,1609,1609,0
20241023,115000,4865758,1609,1609,1609,1609,0
20241023,114900,4865758,1609,1609,1609,1609,0
20241023,114800,4865758,1609,1609,1609,1609,0
20241023,114700,4865758,1609,1609,1609,1609,0
20241023,114600,4865758,1609,1609,1609,1609,0
20241023,114500,4865758,1609,1609,1609,1609,0
20241023,114400,4865758,1609,1609,1609,1609,0
20241023,114300,4865758,1609,1609,1609,1609,0
20241023,114200,4865758,1609,1609,1609,1609,0
20241023,114100,4865758,1609,1609,1609,1609,0
20241023,114000,4865758,1609,1609,1609,1609,0
20241023,113900,4865758,1609,1609,1609,1609,0
20241023,113800,4865758,1609,1609,1609,1609,0
20241023,113700,4865758,1609,1609,1609,1609,0
20241023,113600,4865758,1609,1609,1609,1609,0
20241023,113500,4865758,1609,1609,1609,1609,0
20241023,113400,4865758,1609,1609,1609,1609,0
20241023,113300,4865758,1609,1609,1609,1609,0
20241023,113200,4865758,1609,1609,1609,1609,0
20241023,113100,4865758,1609,1609,1609,1609,0
20241023,113000,4865758,1609,1609,1609,1609,0
20241023,112900,4865758,1609,1609,1609,1609,0
20241023,112800,4865758,1609,1609,1609,1609,0
20241023,112700,4865758,1609,1609,1609,1609,0
20241023,112600,4865758,1609,1609,1609,1609,0
20241023,112500,4865758,1609,1609,1609,1609,0
20241023,112400,4865758,1609,1609,1609,1609,0
20241023,112300,4865758,1609,1609,1609,1609,0
20241023,112200,4865758,1609,1609,1609,1609,300
20241023,112100,4383058,1609,1609,1609,1609,0
20241023,112000,4383058,1609,1609,1609,1609,0
20241023,111900,4383058,1609,1609,1609,1609,0
20241023,111800,4383058,1609,1609,1609,1609,0
20241023,111700,4383058,1609,1609,1609,1609,0
20241023,111600,4383058,1609,1609,1609,1609,0
20241023,111500,4383058,1609,1609,1609,1609,0
20241023,111400,4383058,1609,1609,1609,1609,0
20241023,111300,4383058,1609,1609,1609,1609,0
20241023,111200,4383058,1609,1609,1609,1609,0
20241023,111100,4383058,1609,1609,1609,1609,0
20241023,111000,4383058,1609,1609,1609,1609,0
20241023,110900,4383058,1609,1609,1609,1609,5
20241023,110800,4375013,1610,1610,1610,1610,0
20241023,110700,4375013,1610,1610,1610,1610,0
20241023,110600,4375013,1610,1610,1610,1610,0
20241023,110500,4375013,1610,1610,1610,1610,0
20241023,110400,4375013,1610,1610,1610,1610,0
20241023,110300,4375013,1610,1610,1610,1610,0
20241023,110200,4375013,1610,1610,1610,1610,0
20241023,110100,4375013,1610,1610,1610,1610,0
20241023,110000,4375013,1610,1610,1610,1610,0
20241023,105900,4375013,1610,1610,1610,1610,0
20241023,105800,4375013,1610,1610,1610,1610,0
20241023,105700,4375013,1610,1610,1610,1610,0
20241023,105600,4375013,1610,1610,1610,1610,0
20241023,105500,4375013,1610,1610,1610,1610,0
20241023,105400,4375013,1610,1610,1610,1610,0
20241023,105300,4375013,1610,1610,1610,1610,0
20241023,105200,4375013,1610,1610,1610,1610,0
20241023,105100,4375013,1610,1610,1610,1610,0
20241023,105000,4375013,1610,1610,1610,1610,0
20241023,104900,4375013,1610,1610,1610,1610,0
20241023,104800,4375013,1610,1610,1610,1610,0
20241023,104700,4375013,1610,1610,1610,1610,0
20241023,104600,4375013,1610,1610,1610,1610,0
20241023,104500,4375013,1610,1610,1610,1610,0
20241023,104400,4375013,1610,1610,1610,1610,0
20241023,104300,4375013,1610,1610,1610,1610,0
20241023,104200,4375013,1610,1610,1610,1610,0
20241023,104100,4375013,1610,1610,1610,1610,0
20241023,104000,4375013,1610,1610,1610,1610,0
20241023,103900,4375013,1610,1610,1610,1610,0
20241023,103800,4375013,1610,1610,1610,1610,0
20241023,103700,4375013,1610,1610,1610,1610,0
20241023,103600,4375013,1610,1610,1610,1610,0
20241023,103500,4375013,1610,1610,1610,1610,0
20241023,103400,4375013,1610,1610,1610,1610,0
20241023,103300,4375013,1610,1610,1610,1610,0
20241023,103200,4375013,1610,1610,1610,1610,0
20241023,103100,4375013,1610,1610,1610,1610,0
20241023,103000,4375013,1610,1610,1610,1610,0
20241023,102900,4375013,1610,1610,1610,1610,0
20241023,102800,4375013,1610,1610,1610,1610,0
20241023,102700,4375013,1610,1610,1610,1610,0
20241023,102600,4375013,1610,1610,1610,1610,0
20241023,102500,4375013,1610,1610,1610,1610,0
20241023,102400,4375013,1610,1610,1610,1610,0
20241023,102300,4375013,1610,1610,1610,1610,0
20241023,102200,4375013,1610,1610,1610,1610,0
20241023,102100,4375013,1610,1610,1610,1610,0
20241023,102000,4375013,1610,1610,1610,1610,0
20241023,101900,4375013,1610,1610,1610,1610,0
20241023,101800,4375013,1610,1610,1610,1610,0
20241023,101700,4375013,1610,1610,1610,1610,0
20241023,101600,4375013,1610,1610,1610,1610,0
20241023,101500,4375013,1610,1610,1610,1610,0
20241023,101400,4375013,1610,1610,1610,1610,0
20241023,101300,4375013,1610,1610,1610,1610,0
20241023,101200,4375013,1610,1610,1610,1610,0
20241023,101100,4375013,1610,1610,1610,1610,0
20241023,101000,4375013,1610,1610,1610,1610,0
20241023,100900,4375013,1610,1610,1610,1610,0
20241023,100800,4375013,1610,1610,1610,1610,0
20241023,100700,4375013,1610,1610,1610,1610,0
20241023,100600,4375013,1610,1610,1610,1610,0
20241023,100500,4375013,1610,1610,1610,1610,0
20241023,100400,4375013,1610,1610,1610,1610,0
20241023,100300,4375013,1610,1610,1610,1610,0
20241023,100200,4375013,1610,1610,1610,1610,0
20241023,100100,4375013,1610,1610,1610,1610,0
20241023,100000,4375013,1610,1610,1610,1610,0
20241023,095900,4375013,1610,1610,1610,1610,30
20241023,095800,4326713,1610,1610,1610,1610,0
20241023,095700,4326713,1610,1610,1610,1610,0
20241023,095600,4326713,1610,1610,1610,1610,0
20241023,095500,4326713,1610,1610,1610,1610,3
20241023,095400,4321883,1600,1600,1600,1600,0
20241023,095300,4321883,1600,1600,1600,1600,0
20241023,095200,4321883,1600,1600,1600,1600,0
20241023,095100,4321883,1600,1600,1600,1600,0
20241023,095000,4321883,1600,1600,1600,1600,0
20241023,094900,4321883,1600,1600,1600,1600,0
20241023,094800,4321883,1600,1600,1600,1600,2
20241023,094700,4318683,1599,1599,1599,1599,0
20241023,094600,4318683,1599,1599,1599,1599,0
20241023,094500,4318683,1599,1599,1599,1599,0
20241023,094400,4318683,1599,1599,1599,1599,0
20241023,094300,4318683,1599,1599,1599,1599,0
20241023,094200,4318683,1599,1599,1599,1599,0
20241023,094100,4318683,1599,1599,1599,1599,0
20241023,094000,4318683,1599,1599,1599,1599,0
20241023,093900,4318683,1599,1599,1599,1599,0
20241023,093800,4318683,1599,1599,1599,1599,0
20241023,093700,4318683,1599,1599,1599,1599,0
20241023,093600,4318683,1599,1599,1599,1599,0
20241023,093500,4318683,1599,1599,1599,1599,0
20241023,093400,4318683,1599,1599,1599,1599,0
20241023,093300,4318683,1599,1599,1599,1599,0
20241023,093200,4318683,1599,1599,1599,1599,0
20241023,093100,4318683,1599,1599,1599,1599,0
20241023,093000,4318683,1599,1599,1599,1599,0
20241023,092900,4318683,1599,1599,1599,1599,0
20241023,092800,4318683,1599,1599,1599,1599,23
20241023,092700,4281906,1600,1600,1600,1600,0
20241023,092600,4281906,1600,1600,1600,1600,0
20241023,092500,4281906,1600,1600,1600,1600,0
20241023,092400,4281906,1600,1600,1600,1600,0
20241023,092300,4281906,1600,1600,1600,1600,55
20241023,092200,4193906,1600,1600,1600,1600,1
20241023,092100,4192306,1600,1600,1600,1600,131
20241023,092000,3982706,1600,1601,1601,1600,500
20241023,091900,3182696,1600,1600,1600,1600,0
20241023,091800,3182696,1600,1600,1600,1600,0
20241023,091700,3182696,1600,1600,1600,1600,0
20241023,091600,3182696,1600,1600,1600,1600,0
20241023,091500,3182696,1600,1600,1600,1600,0
20241023,091400,3182696,1600,1600,1600,1600,0
20241023,091300,3182696,1600,1600,1600,1600,0
20241023,091200,3182696,1600,1600,1600,1600,0
20241023,091100,3182696,1600,1600,1600,1600,0
20241023,091000,3182696,1600,1600,1600,1600,0
20241023,090900,3182696,1600,1600,1600,1600,0
20241023,090800,3182696,1600,1600,1600,1600,0
20241023,090700,3182696,1600,1600,1600,1600,0
20241023,090600,3182696,1600,1600,1600,1600,0
20241023,090500,3182696,1600,1600,1600,1600,0
20241023,090400,3182696,1600,1600,1600,1600,2
20241023,090300,3179496,1600,1601,1601,1600,1090
20241023,090200,1434496,1601,1601,1601,1601,0
20241023,090100,1434496,1601,1601,1601,1601,0
20241023,090000,1434496,1601,1601,1601,1601,896