KissMeData/095910/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200600,12975055,1525,1525,1525,1525,1458
20241024,200500,12975055,1525,1525,1525,1525,0
20241024,200400,12975055,1525,1525,1525,1525,0
20241024,200300,12975055,1525,1525,1525,1525,0
20241024,200200,12975055,1525,1525,1525,1525,0
20241024,200100,12975055,1525,1525,1525,1525,0
20241024,200000,12975055,1525,1525,1525,1525,0
20241024,195900,12975055,1525,1525,1525,1525,0
20241024,195800,12975055,1525,1525,1525,1525,0
20241024,195700,12975055,1525,1525,1525,1525,0
20241024,195600,12975055,1525,1525,1525,1525,0
20241024,195500,12975055,1525,1525,1525,1525,0
20241024,195400,12975055,1525,1525,1525,1525,0
20241024,195300,12975055,1525,1525,1525,1525,0
20241024,195200,12975055,1525,1525,1525,1525,0
20241024,195100,12975055,1525,1525,1525,1525,0
20241024,195000,12975055,1525,1525,1525,1525,0
20241024,194900,12975055,1525,1525,1525,1525,0
20241024,194800,12975055,1525,1525,1525,1525,0
20241024,194700,12975055,1525,1525,1525,1525,0
20241024,194600,12975055,1525,1525,1525,1525,0
20241024,194500,12975055,1525,1525,1525,1525,0
20241024,194400,12975055,1525,1525,1525,1525,0
20241024,194300,12975055,1525,1525,1525,1525,0
20241024,194200,12975055,1525,1525,1525,1525,0
20241024,194100,12975055,1525,1525,1525,1525,0
20241024,194000,12975055,1525,1525,1525,1525,0
20241024,193900,12975055,1525,1525,1525,1525,0
20241024,193800,12975055,1525,1525,1525,1525,0
20241024,193700,12975055,1525,1525,1525,1525,0
20241024,193600,12975055,1525,1525,1525,1525,1458
20241024,193500,12975055,1525,1525,1525,1525,0
20241024,193400,12975055,1525,1525,1525,1525,0
20241024,193300,12975055,1525,1525,1525,1525,0
20241024,193200,12975055,1525,1525,1525,1525,0
20241024,193100,12975055,1525,1525,1525,1525,0
20241024,193000,12975055,1525,1525,1525,1525,0
20241024,192900,12975055,1525,1525,1525,1525,0
20241024,192800,12975055,1525,1525,1525,1525,0
20241024,192700,12975055,1525,1525,1525,1525,0
20241024,192600,12975055,1525,1525,1525,1525,0
20241024,192500,12975055,1525,1525,1525,1525,0
20241024,192400,12975055,1525,1525,1525,1525,0
20241024,192300,12975055,1525,1525,1525,1525,0
20241024,192200,12975055,1525,1525,1525,1525,0
20241024,192100,12975055,1525,1525,1525,1525,0
20241024,192000,12975055,1525,1525,1525,1525,0
20241024,191900,12975055,1525,1525,1525,1525,0
20241024,191800,12975055,1525,1525,1525,1525,0
20241024,191700,12975055,1525,1525,1525,1525,0
20241024,191600,12975055,1525,1525,1525,1525,0
20241024,191500,12975055,1525,1525,1525,1525,0
20241024,191400,12975055,1525,1525,1525,1525,0
20241024,191300,12975055,1525,1525,1525,1525,0
20241024,191200,12975055,1525,1525,1525,1525,0
20241024,191100,12975055,1525,1525,1525,1525,0
20241024,191000,12975055,1525,1525,1525,1525,0
20241024,190900,12975055,1525,1525,1525,1525,0
20241024,190800,12975055,1525,1525,1525,1525,0
20241024,190700,12975055,1525,1525,1525,1525,0
20241024,190600,12975055,1525,1525,1525,1525,1458
20241024,190500,12975055,1525,1525,1525,1525,0
20241024,190400,12975055,1525,1525,1525,1525,0
20241024,190300,12975055,1525,1525,1525,1525,0
20241024,190200,12975055,1525,1525,1525,1525,0
20241024,190100,12975055,1525,1525,1525,1525,0
20241024,190000,12975055,1525,1525,1525,1525,0
20241024,185900,12975055,1525,1525,1525,1525,0
20241024,185800,12975055,1525,1525,1525,1525,0
20241024,185700,12975055,1525,1525,1525,1525,0
20241024,185600,12975055,1525,1525,1525,1525,0
20241024,185500,12975055,1525,1525,1525,1525,0
20241024,185400,12975055,1525,1525,1525,1525,0
20241024,185300,12975055,1525,1525,1525,1525,0
20241024,185200,12975055,1525,1525,1525,1525,0
20241024,185100,12975055,1525,1525,1525,1525,0
20241024,185000,12975055,1525,1525,1525,1525,0
20241024,184900,12975055,1525,1525,1525,1525,0
20241024,184800,12975055,1525,1525,1525,1525,0
20241024,184700,12975055,1525,1525,1525,1525,0
20241024,184600,12975055,1525,1525,1525,1525,0
20241024,184500,12975055,1525,1525,1525,1525,0
20241024,184400,12975055,1525,1525,1525,1525,0
20241024,184300,12975055,1525,1525,1525,1525,0
20241024,184200,12975055,1525,1525,1525,1525,0
20241024,184100,12975055,1525,1525,1525,1525,0
20241024,184000,12975055,1525,1525,1525,1525,0
20241024,183900,12975055,1525,1525,1525,1525,0
20241024,183800,12975055,1525,1525,1525,1525,0
20241024,183700,12975055,1525,1525,1525,1525,0
20241024,183600,12975055,1525,1525,1525,1525,1458
20241024,183500,12975055,1525,1525,1525,1525,0
20241024,183400,12975055,1525,1525,1525,1525,0
20241024,183300,12975055,1525,1525,1525,1525,0
20241024,183200,12975055,1525,1525,1525,1525,0
20241024,183100,12975055,1525,1525,1525,1525,0
20241024,183000,12975055,1525,1525,1525,1525,0
20241024,182900,12975055,1525,1525,1525,1525,0
20241024,182800,12975055,1525,1525,1525,1525,0
20241024,182700,12975055,1525,1525,1525,1525,0
20241024,182600,12975055,1525,1525,1525,1525,0
20241024,182500,12975055,1525,1525,1525,1525,0
20241024,182400,12975055,1525,1525,1525,1525,0
20241024,182300,12975055,1525,1525,1525,1525,0
20241024,182200,12975055,1525,1525,1525,1525,0
20241024,182100,12975055,1525,1525,1525,1525,0
20241024,182000,12975055,1525,1525,1525,1525,0
20241024,181900,12975055,1525,1525,1525,1525,0
20241024,181800,12975055,1525,1525,1525,1525,0
20241024,181700,12975055,1525,1525,1525,1525,0
20241024,181600,12975055,1525,1525,1525,1525,0
20241024,181500,12975055,1525,1525,1525,1525,0
20241024,181400,12975055,1525,1525,1525,1525,0
20241024,181300,12975055,1525,1525,1525,1525,0
20241024,181200,12975055,1525,1525,1525,1525,0
20241024,181100,12975055,1525,1525,1525,1525,0
20241024,181000,12975055,1525,1525,1525,1525,0
20241024,180900,12975055,1525,1525,1525,1525,0
20241024,180800,12975055,1525,1525,1525,1525,0
20241024,180700,12975055,1525,1525,1525,1525,0
20241024,180600,12975055,1525,1525,1525,1525,1458
20241024,180500,12975055,1525,1525,1525,1525,0
20241024,180400,12975055,1525,1525,1525,1525,0
20241024,180300,12975055,1525,1525,1525,1525,0
20241024,180200,12975055,1525,1525,1525,1525,0
20241024,180100,12975055,1525,1525,1525,1525,0
20241024,180000,12975055,1525,1525,1525,1525,0
20241024,175900,12975055,1525,1525,1525,1525,0
20241024,175800,12975055,1525,1525,1525,1525,0
20241024,175700,12975055,1525,1525,1525,1525,0
20241024,175600,12975055,1525,1525,1525,1525,0
20241024,175500,12975055,1525,1525,1525,1525,0
20241024,175400,12975055,1525,1525,1525,1525,0
20241024,175300,12975055,1525,1525,1525,1525,0
20241024,175200,12975055,1525,1525,1525,1525,0
20241024,175100,12975055,1525,1525,1525,1525,0
20241024,175000,12975055,1525,1525,1525,1525,0
20241024,174900,12975055,1525,1525,1525,1525,0
20241024,174800,12975055,1525,1525,1525,1525,0
20241024,174700,12975055,1525,1525,1525,1525,0
20241024,174600,12975055,1525,1525,1525,1525,0
20241024,174500,12975055,1525,1525,1525,1525,0
20241024,174400,12975055,1525,1525,1525,1525,0
20241024,174300,12975055,1525,1525,1525,1525,0
20241024,174200,12975055,1525,1525,1525,1525,0
20241024,174100,12975055,1525,1525,1525,1525,0
20241024,174000,12975055,1525,1525,1525,1525,0
20241024,173900,12975055,1525,1525,1525,1525,0
20241024,173800,12975055,1525,1525,1525,1525,0
20241024,173700,12975055,1525,1525,1525,1525,0
20241024,173600,12975055,1525,1525,1525,1525,1458
20241024,173500,12975055,1525,1525,1525,1525,0
20241024,173400,12975055,1525,1525,1525,1525,0
20241024,173300,12975055,1525,1525,1525,1525,0
20241024,173200,12975055,1525,1525,1525,1525,0
20241024,173100,12975055,1525,1525,1525,1525,0
20241024,173000,12975055,1525,1525,1525,1525,0
20241024,172900,12975055,1525,1525,1525,1525,0
20241024,172800,12975055,1525,1525,1525,1525,0
20241024,172700,12975055,1525,1525,1525,1525,0
20241024,172600,12975055,1525,1525,1525,1525,0
20241024,172500,12975055,1525,1525,1525,1525,0
20241024,172400,12975055,1525,1525,1525,1525,0
20241024,172300,12975055,1525,1525,1525,1525,0
20241024,172200,12975055,1525,1525,1525,1525,0
20241024,172100,12975055,1525,1525,1525,1525,0
20241024,172000,12975055,1525,1525,1525,1525,0
20241024,171900,12975055,1525,1525,1525,1525,0
20241024,171800,12975055,1525,1525,1525,1525,0
20241024,171700,12975055,1525,1525,1525,1525,0
20241024,171600,12975055,1525,1525,1525,1525,0
20241024,171500,12975055,1525,1525,1525,1525,0
20241024,171400,12975055,1525,1525,1525,1525,0
20241024,171300,12975055,1525,1525,1525,1525,0
20241024,171200,12975055,1525,1525,1525,1525,0
20241024,171100,12975055,1525,1525,1525,1525,0
20241024,171000,12975055,1525,1525,1525,1525,0
20241024,170900,12975055,1525,1525,1525,1525,0
20241024,170800,12975055,1525,1525,1525,1525,0
20241024,170700,12975055,1525,1525,1525,1525,0
20241024,170600,12975055,1525,1525,1525,1525,1458
20241024,170500,12975055,1525,1525,1525,1525,0
20241024,170400,12975055,1525,1525,1525,1525,0
20241024,170300,12975055,1525,1525,1525,1525,0
20241024,170200,12975055,1525,1525,1525,1525,0
20241024,170100,12975055,1525,1525,1525,1525,0
20241024,170000,12975055,1525,1525,1525,1525,0
20241024,165900,12975055,1525,1525,1525,1525,0
20241024,165800,12975055,1525,1525,1525,1525,0
20241024,165700,12975055,1525,1525,1525,1525,0
20241024,165600,12975055,1525,1525,1525,1525,0
20241024,165500,12975055,1525,1525,1525,1525,0
20241024,165400,12975055,1525,1525,1525,1525,0
20241024,165300,12975055,1525,1525,1525,1525,0
20241024,165200,12975055,1525,1525,1525,1525,0
20241024,165100,12975055,1525,1525,1525,1525,0
20241024,165000,12975055,1525,1525,1525,1525,0
20241024,164900,12975055,1525,1525,1525,1525,0
20241024,164800,12975055,1525,1525,1525,1525,0
20241024,164700,12975055,1525,1525,1525,1525,0
20241024,164600,12975055,1525,1525,1525,1525,0
20241024,164500,12975055,1525,1525,1525,1525,0
20241024,164400,12975055,1525,1525,1525,1525,0
20241024,164300,12975055,1525,1525,1525,1525,0
20241024,164200,12975055,1525,1525,1525,1525,0
20241024,164100,12975055,1525,1525,1525,1525,0
20241024,164000,12975055,1525,1525,1525,1525,0
20241024,163900,12975055,1525,1525,1525,1525,0
20241024,163800,12975055,1525,1525,1525,1525,0
20241024,163700,12975055,1525,1525,1525,1525,0
20241024,163600,12975055,1525,1525,1525,1525,1458
20241024,163500,12975055,1525,1525,1525,1525,0
20241024,163400,12975055,1525,1525,1525,1525,0
20241024,163300,12975055,1525,1525,1525,1525,0
20241024,163200,12975055,1525,1525,1525,1525,0
20241024,163100,12975055,1525,1525,1525,1525,0
20241024,163000,12975055,1525,1525,1525,1525,0
20241024,162900,12975055,1525,1525,1525,1525,0
20241024,162800,12975055,1525,1525,1525,1525,0
20241024,162700,12975055,1525,1525,1525,1525,0
20241024,162600,12975055,1525,1525,1525,1525,0
20241024,162500,12975055,1525,1525,1525,1525,0
20241024,162400,12975055,1525,1525,1525,1525,0
20241024,162300,12975055,1525,1525,1525,1525,0
20241024,162200,12975055,1525,1525,1525,1525,0
20241024,162100,12975055,1525,1525,1525,1525,0
20241024,162000,12975055,1525,1525,1525,1525,0
20241024,161900,12975055,1525,1525,1525,1525,0
20241024,161800,12975055,1525,1525,1525,1525,0
20241024,161700,12975055,1525,1525,1525,1525,0
20241024,161600,12975055,1525,1525,1525,1525,0
20241024,161500,12975055,1525,1525,1525,1525,0
20241024,161400,12975055,1525,1525,1525,1525,0
20241024,161300,12975055,1525,1525,1525,1525,0
20241024,161200,12975055,1525,1525,1525,1525,0
20241024,161100,12975055,1525,1525,1525,1525,0
20241024,161000,12975055,1525,1525,1525,1525,0
20241024,160900,12975055,1525,1525,1525,1525,0
20241024,160800,12975055,1525,1525,1525,1525,0
20241024,160700,12975055,1525,1525,1525,1525,0
20241024,160600,12975055,1525,1525,1525,1525,1458
20241024,160500,12975055,1525,1525,1525,1525,0
20241024,160400,12975055,1525,1525,1525,1525,0
20241024,160300,12975055,1525,1525,1525,1525,0
20241024,160200,12975055,1525,1525,1525,1525,0
20241024,160100,12975055,1525,1525,1525,1525,0
20241024,160000,12975055,1525,1525,1525,1525,0
20241024,155900,12975055,1525,1525,1525,1525,0
20241024,155800,12975055,1525,1525,1525,1525,0
20241024,155700,12975055,1525,1525,1525,1525,0
20241024,155600,12975055,1525,1525,1525,1525,0
20241024,155500,12975055,1525,1525,1525,1525,0
20241024,155400,12975055,1525,1525,1525,1525,0
20241024,155300,12975055,1525,1525,1525,1525,0
20241024,155200,12975055,1525,1525,1525,1525,0
20241024,155100,12975055,1525,1525,1525,1525,0
20241024,155000,12975055,1525,1525,1525,1525,0
20241024,154900,12975055,1525,1525,1525,1525,0
20241024,154800,12975055,1525,1525,1525,1525,0
20241024,154700,12975055,1525,1525,1525,1525,0
20241024,154600,12975055,1525,1525,1525,1525,0
20241024,154500,12975055,1525,1525,1525,1525,0
20241024,154400,12975055,1525,1525,1525,1525,0
20241024,154300,12975055,1525,1525,1525,1525,0
20241024,154200,12975055,1525,1525,1525,1525,0
20241024,154100,12975055,1525,1525,1525,1525,0
20241024,154000,12975055,1525,1525,1525,1525,0
20241024,153900,12975055,1525,1525,1525,1525,0
20241024,153800,12975055,1525,1525,1525,1525,0
20241024,153700,12975055,1525,1525,1525,1525,0
20241024,153600,12975055,1525,1525,1525,1525,1458
20241024,153500,12975055,1525,1525,1525,1525,0
20241024,153400,12975055,1525,1525,1525,1525,0
20241024,153300,12975055,1525,1525,1525,1525,0
20241024,153200,12975055,1525,1525,1525,1525,0
20241024,153100,12975055,1525,1525,1525,1525,0
20241024,153000,12975055,1525,1525,1525,1525,1458
20241024,152900,10751605,1525,1525,1525,1525,0
20241024,152800,10751605,1525,1525,1525,1525,0
20241024,152700,10751605,1525,1525,1525,1525,0
20241024,152600,10751605,1525,1525,1525,1525,0
20241024,152500,10751605,1525,1525,1525,1525,0
20241024,152400,10751605,1525,1525,1525,1525,0
20241024,152300,10751605,1525,1525,1525,1525,0
20241024,152200,10751605,1525,1525,1525,1525,0
20241024,152100,10751605,1525,1525,1525,1525,0
20241024,152000,10751605,1525,1525,1525,1525,0
20241024,151900,10751605,1525,1525,1525,1525,0
20241024,151800,10751605,1525,1525,1525,1525,0
20241024,151700,10751605,1525,1525,1525,1525,0
20241024,151600,10751605,1525,1525,1525,1513,3
20241024,151500,10747042,1514,1523,1523,1514,25
20241024,151400,10709147,1525,1525,1525,1525,0
20241024,151300,10709147,1525,1525,1525,1525,0
20241024,151200,10709147,1525,1525,1525,1525,0
20241024,151100,10709147,1525,1525,1525,1525,0
20241024,151000,10709147,1525,1525,1525,1525,0
20241024,150900,10709147,1525,1525,1525,1525,0
20241024,150800,10709147,1525,1525,1525,1525,0
20241024,150700,10709147,1525,1525,1525,1525,0
20241024,150600,10709147,1525,1505,1525,1505,3
20241024,150500,10704592,1526,1526,1526,1526,0
20241024,150400,10704592,1526,1526,1526,1526,0
20241024,150300,10704592,1526,1526,1526,1526,0
20241024,150200,10704592,1526,1526,1526,1526,0
20241024,150100,10704592,1526,1526,1526,1526,0
20241024,150000,10704592,1526,1515,1526,1507,5
20241024,145900,10697007,1526,1500,1526,1500,55
20241024,145800,10614389,1500,1500,1500,1500,49
20241024,145700,10540889,1501,1513,1513,1501,1470
20241024,145600,8329983,1514,1523,1523,1514,8
20241024,145500,8317834,1525,1525,1525,1525,0
20241024,145400,8317834,1525,1525,1525,1525,0
20241024,145300,8317834,1525,1525,1525,1525,0
20241024,145200,8317834,1525,1525,1525,1525,2
20241024,145100,8314784,1525,1525,1525,1525,5
20241024,145000,8307159,1527,1527,1527,1527,0
20241024,144900,8307159,1527,1527,1527,1527,0
20241024,144800,8307159,1527,1527,1527,1527,0
20241024,144700,8307159,1527,1527,1527,1527,0
20241024,144600,8307159,1527,1527,1527,1527,0
20241024,144500,8307159,1527,1527,1527,1527,0
20241024,144400,8307159,1527,1527,1527,1527,0
20241024,144300,8307159,1527,1527,1527,1527,0
20241024,144200,8307159,1527,1527,1527,1527,0
20241024,144100,8307159,1527,1527,1527,1527,0
20241024,144000,8307159,1527,1527,1527,1527,0
20241024,143900,8307159,1527,1527,1527,1527,0
20241024,143800,8307159,1527,1527,1527,1527,0
20241024,143700,8307159,1527,1527,1527,1527,0
20241024,143600,8307159,1527,1527,1527,1527,0
20241024,143500,8307159,1527,1527,1527,1527,0
20241024,143400,8307159,1527,1527,1527,1527,0
20241024,143300,8307159,1527,1527,1527,1527,0
20241024,143200,8307159,1527,1527,1527,1527,0
20241024,143100,8307159,1527,1527,1527,1527,0
20241024,143000,8307159,1527,1527,1527,1527,0
20241024,142900,8307159,1527,1527,1527,1527,0
20241024,142800,8307159,1527,1527,1527,1527,0
20241024,142700,8307159,1527,1527,1527,1527,0
20241024,142600,8307159,1527,1527,1527,1527,0
20241024,142500,8307159,1527,1527,1527,1527,0
20241024,142400,8307159,1527,1527,1527,1527,0
20241024,142300,8307159,1527,1527,1527,1527,0
20241024,142200,8307159,1527,1527,1527,1527,0
20241024,142100,8307159,1527,1527,1527,1527,0
20241024,142000,8307159,1527,1527,1527,1527,0
20241024,141900,8307159,1527,1527,1527,1527,0
20241024,141800,8307159,1527,1527,1527,1527,0
20241024,141700,8307159,1527,1527,1527,1527,0
20241024,141600,8307159,1527,1527,1527,1527,0
20241024,141500,8307159,1527,1527,1527,1527,0
20241024,141400,8307159,1527,1527,1527,1527,0
20241024,141300,8307159,1527,1527,1527,1527,0
20241024,141200,8307159,1527,1527,1527,1527,0
20241024,141100,8307159,1527,1527,1527,1527,1
20241024,141000,8305632,1528,1528,1528,1528,0
20241024,140900,8305632,1528,1528,1528,1528,0
20241024,140800,8305632,1528,1528,1528,1528,0
20241024,140700,8305632,1528,1528,1528,1528,0
20241024,140600,8305632,1528,1528,1528,1528,0
20241024,140500,8305632,1528,1528,1528,1528,0
20241024,140400,8305632,1528,1528,1528,1528,0
20241024,140300,8305632,1528,1528,1528,1528,0
20241024,140200,8305632,1528,1528,1528,1528,0
20241024,140100,8305632,1528,1528,1528,1528,0
20241024,140000,8305632,1528,1528,1528,1528,0
20241024,135900,8305632,1528,1528,1528,1528,0
20241024,135800,8305632,1528,1528,1528,1528,0
20241024,135700,8305632,1528,1528,1528,1528,0
20241024,135600,8305632,1528,1528,1528,1528,0
20241024,135500,8305632,1528,1528,1528,1528,0
20241024,135400,8305632,1528,1528,1528,1528,0
20241024,135300,8305632,1528,1528,1528,1528,9
20241024,135200,8291880,1529,1529,1529,1529,0
20241024,135100,8291880,1529,1529,1529,1529,0
20241024,135000,8291880,1529,1529,1529,1529,8
20241024,134900,8279648,1529,1529,1529,1512,5
20241024,134800,8272035,1511,1511,1511,1511,0
20241024,134700,8272035,1511,1513,1513,1511,490
20241024,134600,7531542,1515,1525,1525,1515,351
20241024,134500,6999718,1526,1526,1526,1526,2
20241024,134400,6996666,1526,1526,1526,1526,0
20241024,134300,6996666,1526,1526,1526,1526,0
20241024,134200,6996666,1526,1526,1526,1526,0
20241024,134100,6996666,1526,1526,1526,1526,0
20241024,134000,6996666,1526,1526,1526,1526,0
20241024,133900,6996666,1526,1526,1526,1526,0
20241024,133800,6996666,1526,1526,1526,1526,0
20241024,133700,6996666,1526,1526,1526,1526,0
20241024,133600,6996666,1526,1526,1526,1526,0
20241024,133500,6996666,1526,1526,1526,1526,0
20241024,133400,6996666,1526,1526,1526,1526,1001
20241024,133300,5469140,1527,1527,1527,1527,0
20241024,133200,5469140,1527,1527,1527,1527,0
20241024,133100,5469140,1527,1527,1527,1527,0
20241024,133000,5469140,1527,1527,1527,1527,0
20241024,132900,5469140,1527,1527,1527,1527,0
20241024,132800,5469140,1527,1527,1527,1527,1
20241024,132700,5467613,1529,1529,1529,1529,10
20241024,132600,5452323,1529,1529,1529,1529,0
20241024,132500,5452323,1529,1529,1529,1529,0
20241024,132400,5452323,1529,1529,1529,1529,0
20241024,132300,5452323,1529,1529,1529,1529,0
20241024,132200,5452323,1529,1529,1529,1529,0
20241024,132100,5452323,1529,1529,1529,1529,0
20241024,132000,5452323,1529,1529,1529,1529,0
20241024,131900,5452323,1529,1528,1529,1528,5
20241024,131800,5444680,1529,1529,1529,1529,0
20241024,131700,5444680,1529,1529,1529,1529,0
20241024,131600,5444680,1529,1529,1529,1529,0
20241024,131500,5444680,1529,1529,1529,1529,0
20241024,131400,5444680,1529,1529,1529,1529,0
20241024,131300,5444680,1529,1529,1529,1529,0
20241024,131200,5444680,1529,1529,1529,1529,0
20241024,131100,5444680,1529,1529,1529,1529,0
20241024,131000,5444680,1529,1529,1529,1529,0
20241024,130900,5444680,1529,1529,1529,1529,0
20241024,130800,5444680,1529,1529,1529,1529,0
20241024,130700,5444680,1529,1529,1529,1529,0
20241024,130600,5444680,1529,1529,1529,1529,0
20241024,130500,5444680,1529,1529,1529,1529,0
20241024,130400,5444680,1529,1529,1529,1529,0
20241024,130300,5444680,1529,1529,1529,1529,0
20241024,130200,5444680,1529,1529,1529,1529,0
20241024,130100,5444680,1529,1529,1529,1529,0
20241024,130000,5444680,1529,1529,1529,1529,0
20241024,125900,5444680,1529,1529,1529,1529,0
20241024,125800,5444680,1529,1529,1529,1529,0
20241024,125700,5444680,1529,1529,1529,1529,0
20241024,125600,5444680,1529,1529,1529,1529,0
20241024,125500,5444680,1529,1529,1529,1529,0
20241024,125400,5444680,1529,1529,1529,1529,0
20241024,125300,5444680,1529,1529,1529,1529,0
20241024,125200,5444680,1529,1529,1529,1529,0
20241024,125100,5444680,1529,1515,1529,1515,34
20241024,125000,5393156,1515,1515,1515,1515,0
20241024,124900,5393156,1515,1515,1515,1515,0
20241024,124800,5393156,1515,1515,1515,1515,0
20241024,124700,5393156,1515,1515,1515,1515,0
20241024,124600,5393156,1515,1515,1515,1515,0
20241024,124500,5393156,1515,1515,1515,1515,0
20241024,124400,5393156,1515,1515,1515,1515,0
20241024,124300,5393156,1515,1515,1515,1515,0
20241024,124200,5393156,1515,1515,1515,1515,0
20241024,124100,5393156,1515,1515,1515,1515,0
20241024,124000,5393156,1515,1515,1515,1515,0
20241024,123900,5393156,1515,1515,1515,1515,0
20241024,123800,5393156,1515,1515,1515,1515,0
20241024,123700,5393156,1515,1515,1515,1515,0
20241024,123600,5393156,1515,1515,1515,1515,0
20241024,123500,5393156,1515,1515,1515,1515,0
20241024,123400,5393156,1515,1521,1521,1515,250
20241024,123300,5013746,1530,1530,1530,1530,0
20241024,123200,5013746,1530,1530,1530,1530,0
20241024,123100,5013746,1530,1530,1530,1530,0
20241024,123000,5013746,1530,1530,1530,1530,0
20241024,122900,5013746,1530,1530,1530,1530,0
20241024,122800,5013746,1530,1530,1530,1530,0
20241024,122700,5013746,1530,1530,1530,1530,0
20241024,122600,5013746,1530,1530,1530,1530,0
20241024,122500,5013746,1530,1530,1530,1530,0
20241024,122400,5013746,1530,1530,1530,1530,0
20241024,122300,5013746,1530,1530,1530,1530,0
20241024,122200,5013746,1530,1530,1530,1530,0
20241024,122100,5013746,1530,1530,1530,1530,0
20241024,122000,5013746,1530,1530,1530,1530,0
20241024,121900,5013746,1530,1530,1530,1530,0
20241024,121800,5013746,1530,1530,1530,1530,0
20241024,121700,5013746,1530,1530,1530,1530,0
20241024,121600,5013746,1530,1530,1530,1530,0
20241024,121500,5013746,1530,1530,1530,1530,0
20241024,121400,5013746,1530,1530,1530,1530,0
20241024,121300,5013746,1530,1530,1530,1530,0
20241024,121200,5013746,1530,1530,1530,1530,0
20241024,121100,5013746,1530,1530,1530,1530,6
20241024,121000,5004566,1530,1530,1530,1530,1
20241024,120900,5003036,1522,1522,1522,1522,0
20241024,120800,5003036,1522,1523,1523,1522,2
20241024,120700,4999991,1530,1530,1530,1530,0
20241024,120600,4999991,1530,1530,1530,1530,0
20241024,120500,4999991,1530,1530,1530,1530,0
20241024,120400,4999991,1530,1530,1530,1530,0
20241024,120300,4999991,1530,1530,1530,1530,0
20241024,120200,4999991,1530,1530,1530,1530,0
20241024,120100,4999991,1530,1530,1530,1530,0
20241024,120000,4999991,1530,1530,1530,1530,0
20241024,115900,4999991,1530,1530,1530,1530,0
20241024,115800,4999991,1530,1530,1530,1530,0
20241024,115700,4999991,1530,1530,1530,1530,0
20241024,115600,4999991,1530,1530,1530,1530,0
20241024,115500,4999991,1530,1530,1530,1530,0
20241024,115400,4999991,1530,1530,1530,1530,0
20241024,115300,4999991,1530,1530,1530,1530,0
20241024,115200,4999991,1530,1530,1530,1530,0
20241024,115100,4999991,1530,1530,1530,1530,0
20241024,115000,4999991,1530,1530,1530,1530,0
20241024,114900,4999991,1530,1530,1530,1530,0
20241024,114800,4999991,1530,1530,1530,1530,0
20241024,114700,4999991,1530,1530,1530,1530,0
20241024,114600,4999991,1530,1530,1530,1530,0
20241024,114500,4999991,1530,1530,1530,1530,0
20241024,114400,4999991,1530,1530,1530,1530,0
20241024,114300,4999991,1530,1530,1530,1530,0
20241024,114200,4999991,1530,1530,1530,1530,0
20241024,114100,4999991,1530,1530,1530,1530,0
20241024,114000,4999991,1530,1529,1530,1529,601
20241024,113900,4081061,1529,1529,1529,1529,0
20241024,113800,4081061,1529,1529,1529,1529,0
20241024,113700,4081061,1529,1529,1529,1529,0
20241024,113600,4081061,1529,1529,1529,1529,0
20241024,113500,4081061,1529,1529,1529,1529,0
20241024,113400,4081061,1529,1529,1529,1529,0
20241024,113300,4081061,1529,1529,1529,1529,0
20241024,113200,4081061,1529,1529,1529,1529,0
20241024,113100,4081061,1529,1529,1529,1529,0
20241024,113000,4081061,1529,1529,1529,1529,0
20241024,112900,4081061,1529,1529,1529,1529,0
20241024,112800,4081061,1529,1529,1529,1529,0
20241024,112700,4081061,1529,1529,1529,1529,0
20241024,112600,4081061,1529,1529,1529,1529,0
20241024,112500,4081061,1529,1529,1529,1529,0
20241024,112400,4081061,1529,1529,1529,1529,0
20241024,112300,4081061,1529,1529,1529,1529,0
20241024,112200,4081061,1529,1529,1529,1529,0
20241024,112100,4081061,1529,1529,1529,1529,0
20241024,112000,4081061,1529,1527,1529,1513,201
20241024,111900,3776409,1529,1529,1529,1529,0
20241024,111800,3776409,1529,1529,1529,1529,0
20241024,111700,3776409,1529,1529,1529,1529,0
20241024,111600,3776409,1529,1529,1529,1529,0
20241024,111500,3776409,1529,1529,1529,1529,0
20241024,111400,3776409,1529,1529,1529,1529,0
20241024,111300,3776409,1529,1529,1529,1529,0
20241024,111200,3776409,1529,1529,1529,1529,0
20241024,111100,3776409,1529,1529,1529,1529,0
20241024,111000,3776409,1529,1529,1529,1529,0
20241024,110900,3776409,1529,1529,1529,1529,0
20241024,110800,3776409,1529,1529,1529,1529,0
20241024,110700,3776409,1529,1529,1529,1529,0
20241024,110600,3776409,1529,1529,1529,1529,0
20241024,110500,3776409,1529,1529,1529,1529,0
20241024,110400,3776409,1529,1529,1529,1529,0
20241024,110300,3776409,1529,1528,1529,1528,4
20241024,110200,3770296,1528,1528,1528,1528,0
20241024,110100,3770296,1528,1516,1528,1516,22
20241024,110000,3736932,1515,1515,1515,1515,0
20241024,105900,3736932,1515,1515,1515,1515,0
20241024,105800,3736932,1515,1515,1515,1515,0
20241024,105700,3736932,1515,1515,1515,1515,0
20241024,105600,3736932,1515,1515,1515,1515,0
20241024,105500,3736932,1515,1515,1515,1515,0
20241024,105400,3736932,1515,1515,1515,1515,0
20241024,105300,3736932,1515,1515,1515,1515,1
20241024,105200,3735417,1529,1529,1529,1529,0
20241024,105100,3735417,1529,1529,1529,1529,0
20241024,105000,3735417,1529,1529,1529,1529,0
20241024,104900,3735417,1529,1529,1529,1529,0
20241024,104800,3735417,1529,1529,1529,1529,0
20241024,104700,3735417,1529,1529,1529,1529,0
20241024,104600,3735417,1529,1529,1529,1529,0
20241024,104500,3735417,1529,1529,1529,1529,0
20241024,104400,3735417,1529,1529,1529,1529,0
20241024,104300,3735417,1529,1529,1529,1529,0
20241024,104200,3735417,1529,1529,1529,1529,0
20241024,104100,3735417,1529,1529,1529,1529,0
20241024,104000,3735417,1529,1529,1529,1529,0
20241024,103900,3735417,1529,1529,1529,1529,0
20241024,103800,3735417,1529,1529,1529,1529,0
20241024,103700,3735417,1529,1529,1529,1529,0
20241024,103600,3735417,1529,1529,1529,1529,0
20241024,103500,3735417,1529,1529,1529,1529,1
20241024,103400,3733888,1530,1530,1530,1530,0
20241024,103300,3733888,1530,1530,1530,1530,0
20241024,103200,3733888,1530,1530,1530,1530,0
20241024,103100,3733888,1530,1530,1530,1530,0
20241024,103000,3733888,1530,1530,1530,1530,0
20241024,102900,3733888,1530,1530,1530,1530,0
20241024,102800,3733888,1530,1530,1530,1530,0
20241024,102700,3733888,1530,1530,1530,1530,0
20241024,102600,3733888,1530,1530,1530,1530,0
20241024,102500,3733888,1530,1530,1530,1530,0
20241024,102400,3733888,1530,1530,1530,1530,0
20241024,102300,3733888,1530,1530,1530,1530,0
20241024,102200,3733888,1530,1530,1530,1530,0
20241024,102100,3733888,1530,1530,1530,1530,0
20241024,102000,3733888,1530,1530,1530,1530,0
20241024,101900,3733888,1530,1530,1530,1530,0
20241024,101800,3733888,1530,1530,1530,1530,6
20241024,101700,3724708,1530,1530,1530,1530,0
20241024,101600,3724708,1530,1530,1530,1530,5
20241024,101500,3717058,1530,1530,1530,1530,0
20241024,101400,3717058,1530,1530,1530,1530,0
20241024,101300,3717058,1530,1530,1530,1530,0
20241024,101200,3717058,1530,1530,1530,1530,0
20241024,101100,3717058,1530,1530,1530,1530,0
20241024,101000,3717058,1530,1530,1530,1530,0
20241024,100900,3717058,1530,1530,1530,1530,0
20241024,100800,3717058,1530,1530,1530,1530,0
20241024,100700,3717058,1530,1530,1530,1530,0
20241024,100600,3717058,1530,1530,1530,1530,0
20241024,100500,3717058,1530,1530,1530,1530,0
20241024,100400,3717058,1530,1530,1530,1530,0
20241024,100300,3717058,1530,1530,1530,1530,7
20241024,100200,3706348,1530,1530,1530,1530,0
20241024,100100,3706348,1530,1530,1530,1530,3
20241024,100000,3701758,1529,1529,1529,1529,500
20241024,095900,2937258,1529,1529,1529,1529,0
20241024,095800,2937258,1529,1529,1529,1529,0
20241024,095700,2937258,1529,1529,1529,1529,0
20241024,095600,2937258,1529,1529,1529,1529,0
20241024,095500,2937258,1529,1529,1529,1529,1
20241024,095400,2935729,1513,1513,1513,1513,0
20241024,095300,2935729,1513,1513,1513,1513,0
20241024,095200,2935729,1513,1513,1513,1513,1
20241024,095100,2934216,1530,1530,1530,1530,0
20241024,095000,2934216,1530,1530,1530,1530,0
20241024,094900,2934216,1530,1530,1530,1530,0
20241024,094800,2934216,1530,1530,1530,1530,0
20241024,094700,2934216,1530,1530,1530,1530,0
20241024,094600,2934216,1530,1530,1530,1530,0
20241024,094500,2934216,1530,1530,1530,1530,3
20241024,094400,2929626,1529,1529,1529,1529,1165
20241024,094300,1148341,1530,1530,1530,1530,0
20241024,094200,1148341,1530,1530,1530,1530,0
20241024,094100,1148341,1530,1530,1530,1530,13
20241024,094000,1128451,1530,1530,1530,1530,4
20241024,093900,1122331,1533,1533,1533,1533,0
20241024,093800,1122331,1533,1533,1533,1533,0
20241024,093700,1122331,1533,1533,1533,1533,0
20241024,093600,1122331,1533,1533,1533,1533,0
20241024,093500,1122331,1533,1533,1533,1533,0
20241024,093400,1122331,1533,1533,1533,1533,0
20241024,093300,1122331,1533,1533,1533,1533,0
20241024,093200,1122331,1533,1533,1533,1533,0
20241024,093100,1122331,1533,1533,1533,1533,0
20241024,093000,1122331,1533,1533,1533,1533,0
20241024,092900,1122331,1533,1533,1533,1533,0
20241024,092800,1122331,1533,1533,1533,1533,0
20241024,092700,1122331,1533,1533,1533,1533,0
20241024,092600,1122331,1533,1533,1533,1533,0
20241024,092500,1122331,1533,1533,1533,1533,0
20241024,092400,1122331,1533,1533,1533,1533,0
20241024,092300,1122331,1533,1533,1533,1533,0
20241024,092200,1122331,1533,1533,1533,1533,0
20241024,092100,1122331,1533,1533,1533,1533,0
20241024,092000,1122331,1533,1533,1533,1533,1
20241024,091900,1120798,1533,1533,1533,1533,0
20241024,091800,1120798,1533,1533,1533,1533,0
20241024,091700,1120798,1533,1533,1533,1533,0
20241024,091600,1120798,1533,1533,1533,1533,0
20241024,091500,1120798,1533,1533,1533,1533,2
20241024,091400,1117732,1533,1531,1533,1512,51
20241024,091300,1040153,1533,1533,1533,1533,0
20241024,091200,1040153,1533,1522,1533,1522,19
20241024,091100,1011224,1522,1522,1522,1522,0
20241024,091000,1011224,1522,1522,1522,1522,0
20241024,090900,1011224,1522,1522,1522,1522,0
20241024,090800,1011224,1522,1522,1522,1522,1
20241024,090700,1009702,1537,1537,1537,1537,0
20241024,090600,1009702,1537,1537,1537,1537,0
20241024,090500,1009702,1537,1537,1537,1537,0
20241024,090400,1009702,1537,1537,1537,1537,0
20241024,090300,1009702,1537,1537,1537,1537,1
20241024,090200,1008165,1512,1512,1512,1512,0
20241024,090100,1008165,1512,1535,1535,1512,550
20241024,090000,169070,1537,1537,1537,1537,110