KissMeData/023790/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,190900,14011197,1259,1259,1259,1259,877
20241022,190800,14011197,1259,1259,1259,1259,0
20241022,190700,14011197,1259,1259,1259,1259,0
20241022,190600,14011197,1259,1259,1259,1259,0
20241022,190500,14011197,1259,1259,1259,1259,0
20241022,190400,14011197,1259,1259,1259,1259,0
20241022,190300,14011197,1259,1259,1259,1259,0
20241022,190200,14011197,1259,1259,1259,1259,0
20241022,190100,14011197,1259,1259,1259,1259,0
20241022,190000,14011197,1259,1259,1259,1259,0
20241022,185900,14011197,1259,1259,1259,1259,0
20241022,185800,14011197,1259,1259,1259,1259,0
20241022,185700,14011197,1259,1259,1259,1259,0
20241022,185600,14011197,1259,1259,1259,1259,0
20241022,185500,14011197,1259,1259,1259,1259,0
20241022,185400,14011197,1259,1259,1259,1259,0
20241022,185300,14011197,1259,1259,1259,1259,0
20241022,185200,14011197,1259,1259,1259,1259,0
20241022,185100,14011197,1259,1259,1259,1259,0
20241022,185000,14011197,1259,1259,1259,1259,0
20241022,184900,14011197,1259,1259,1259,1259,0
20241022,184800,14011197,1259,1259,1259,1259,0
20241022,184700,14011197,1259,1259,1259,1259,0
20241022,184600,14011197,1259,1259,1259,1259,0
20241022,184500,14011197,1259,1259,1259,1259,0
20241022,184400,14011197,1259,1259,1259,1259,0
20241022,184300,14011197,1259,1259,1259,1259,0
20241022,184200,14011197,1259,1259,1259,1259,0
20241022,184100,14011197,1259,1259,1259,1259,0
20241022,184000,14011197,1259,1259,1259,1259,0
20241022,183900,14011197,1259,1259,1259,1259,877
20241022,183800,14011197,1259,1259,1259,1259,0
20241022,183700,14011197,1259,1259,1259,1259,0
20241022,183600,14011197,1259,1259,1259,1259,0
20241022,183500,14011197,1259,1259,1259,1259,0
20241022,183400,14011197,1259,1259,1259,1259,0
20241022,183300,14011197,1259,1259,1259,1259,0
20241022,183200,14011197,1259,1259,1259,1259,0
20241022,183100,14011197,1259,1259,1259,1259,0
20241022,183000,14011197,1259,1259,1259,1259,0
20241022,182900,14011197,1259,1259,1259,1259,0
20241022,182800,14011197,1259,1259,1259,1259,0
20241022,182700,14011197,1259,1259,1259,1259,0
20241022,182600,14011197,1259,1259,1259,1259,0
20241022,182500,14011197,1259,1259,1259,1259,0
20241022,182400,14011197,1259,1259,1259,1259,0
20241022,182300,14011197,1259,1259,1259,1259,0
20241022,182200,14011197,1259,1259,1259,1259,0
20241022,182100,14011197,1259,1259,1259,1259,0
20241022,182000,14011197,1259,1259,1259,1259,0
20241022,181900,14011197,1259,1259,1259,1259,0
20241022,181800,14011197,1259,1259,1259,1259,0
20241022,181700,14011197,1259,1259,1259,1259,0
20241022,181600,14011197,1259,1259,1259,1259,0
20241022,181500,14011197,1259,1259,1259,1259,0
20241022,181400,14011197,1259,1259,1259,1259,0
20241022,181300,14011197,1259,1259,1259,1259,0
20241022,181200,14011197,1259,1259,1259,1259,0
20241022,181100,14011197,1259,1259,1259,1259,0
20241022,181000,14011197,1259,1259,1259,1259,0
20241022,180900,14011197,1259,1259,1259,1259,877
20241022,180800,14011197,1259,1259,1259,1259,0
20241022,180700,14011197,1259,1259,1259,1259,0
20241022,180600,14011197,1259,1259,1259,1259,0
20241022,180500,14011197,1259,1259,1259,1259,0
20241022,180400,14011197,1259,1259,1259,1259,0
20241022,180300,14011197,1259,1259,1259,1259,0
20241022,180200,14011197,1259,1259,1259,1259,0
20241022,180100,14011197,1259,1259,1259,1259,0
20241022,180000,14011197,1259,1259,1259,1259,0
20241022,175900,14011197,1259,1259,1259,1259,0
20241022,175800,14011197,1259,1259,1259,1259,0
20241022,175700,14011197,1259,1259,1259,1259,0
20241022,175600,14011197,1259,1259,1259,1259,0
20241022,175500,14011197,1259,1259,1259,1259,0
20241022,175400,14011197,1259,1259,1259,1259,0
20241022,175300,14011197,1259,1259,1259,1259,0
20241022,175200,14011197,1259,1259,1259,1259,0
20241022,175100,14011197,1259,1259,1259,1259,0
20241022,175000,14011197,1259,1259,1259,1259,0
20241022,174900,14011197,1259,1259,1259,1259,0
20241022,174800,14011197,1259,1259,1259,1259,0
20241022,174700,14011197,1259,1259,1259,1259,0
20241022,174600,14011197,1259,1259,1259,1259,0
20241022,174500,14011197,1259,1259,1259,1259,0
20241022,174400,14011197,1259,1259,1259,1259,0
20241022,174300,14011197,1259,1259,1259,1259,0
20241022,174200,14011197,1259,1259,1259,1259,0
20241022,174100,14011197,1259,1259,1259,1259,0
20241022,174000,14011197,1259,1259,1259,1259,0
20241022,173900,14011197,1259,1259,1259,1259,877
20241022,173800,14011197,1259,1259,1259,1259,0
20241022,173700,14011197,1259,1259,1259,1259,0
20241022,173600,14011197,1259,1259,1259,1259,0
20241022,173500,14011197,1259,1259,1259,1259,0
20241022,173400,14011197,1259,1259,1259,1259,0
20241022,173300,14011197,1259,1259,1259,1259,0
20241022,173200,14011197,1259,1259,1259,1259,0
20241022,173100,14011197,1259,1259,1259,1259,0
20241022,173000,14011197,1259,1259,1259,1259,0
20241022,172900,14011197,1259,1259,1259,1259,0
20241022,172800,14011197,1259,1259,1259,1259,0
20241022,172700,14011197,1259,1259,1259,1259,0
20241022,172600,14011197,1259,1259,1259,1259,0
20241022,172500,14011197,1259,1259,1259,1259,0
20241022,172400,14011197,1259,1259,1259,1259,0
20241022,172300,14011197,1259,1259,1259,1259,0
20241022,172200,14011197,1259,1259,1259,1259,0
20241022,172100,14011197,1259,1259,1259,1259,0
20241022,172000,14011197,1259,1259,1259,1259,0
20241022,171900,14011197,1259,1259,1259,1259,0
20241022,171800,14011197,1259,1259,1259,1259,0
20241022,171700,14011197,1259,1259,1259,1259,0
20241022,171600,14011197,1259,1259,1259,1259,0
20241022,171500,14011197,1259,1259,1259,1259,0
20241022,171400,14011197,1259,1259,1259,1259,0
20241022,171300,14011197,1259,1259,1259,1259,0
20241022,171200,14011197,1259,1259,1259,1259,0
20241022,171100,14011197,1259,1259,1259,1259,0
20241022,171000,14011197,1259,1259,1259,1259,0
20241022,170900,14011197,1259,1259,1259,1259,877
20241022,170800,14011197,1259,1259,1259,1259,0
20241022,170700,14011197,1259,1259,1259,1259,0
20241022,170600,14011197,1259,1259,1259,1259,0
20241022,170500,14011197,1259,1259,1259,1259,0
20241022,170400,14011197,1259,1259,1259,1259,0
20241022,170300,14011197,1259,1259,1259,1259,0
20241022,170200,14011197,1259,1259,1259,1259,0
20241022,170100,14011197,1259,1259,1259,1259,0
20241022,170000,14011197,1259,1259,1259,1259,0
20241022,165900,14011197,1259,1259,1259,1259,0
20241022,165800,14011197,1259,1259,1259,1259,0
20241022,165700,14011197,1259,1259,1259,1259,0
20241022,165600,14011197,1259,1259,1259,1259,0
20241022,165500,14011197,1259,1259,1259,1259,0
20241022,165400,14011197,1259,1259,1259,1259,0
20241022,165300,14011197,1259,1259,1259,1259,0
20241022,165200,14011197,1259,1259,1259,1259,0
20241022,165100,14011197,1259,1259,1259,1259,0
20241022,165000,14011197,1259,1259,1259,1259,0
20241022,164900,14011197,1259,1259,1259,1259,0
20241022,164800,14011197,1259,1259,1259,1259,0
20241022,164700,14011197,1259,1259,1259,1259,0
20241022,164600,14011197,1259,1259,1259,1259,0
20241022,164500,14011197,1259,1259,1259,1259,0
20241022,164400,14011197,1259,1259,1259,1259,0
20241022,164300,14011197,1259,1259,1259,1259,0
20241022,164200,14011197,1259,1259,1259,1259,0
20241022,164100,14011197,1259,1259,1259,1259,0
20241022,164000,14011197,1259,1259,1259,1259,0
20241022,163900,14011197,1259,1259,1259,1259,877
20241022,163800,14011197,1259,1259,1259,1259,0
20241022,163700,14011197,1259,1259,1259,1259,0
20241022,163600,14011197,1259,1259,1259,1259,0
20241022,163500,14011197,1259,1259,1259,1259,0
20241022,163400,14011197,1259,1259,1259,1259,0
20241022,163300,14011197,1259,1259,1259,1259,0
20241022,163200,14011197,1259,1259,1259,1259,0
20241022,163100,14011197,1259,1259,1259,1259,0
20241022,163000,14011197,1259,1259,1259,1259,0
20241022,162900,14011197,1259,1259,1259,1259,0
20241022,162800,14011197,1259,1259,1259,1259,0
20241022,162700,14011197,1259,1259,1259,1259,0
20241022,162600,14011197,1259,1259,1259,1259,0
20241022,162500,14011197,1259,1259,1259,1259,0
20241022,162400,14011197,1259,1259,1259,1259,0
20241022,162300,14011197,1259,1259,1259,1259,0
20241022,162200,14011197,1259,1259,1259,1259,0
20241022,162100,14011197,1259,1259,1259,1259,0
20241022,162000,14011197,1259,1259,1259,1259,0
20241022,161900,14011197,1259,1259,1259,1259,0
20241022,161800,14011197,1259,1259,1259,1259,0
20241022,161700,14011197,1259,1259,1259,1259,0
20241022,161600,14011197,1259,1259,1259,1259,0
20241022,161500,14011197,1259,1259,1259,1259,0
20241022,161400,14011197,1259,1259,1259,1259,0
20241022,161300,14011197,1259,1259,1259,1259,0
20241022,161200,14011197,1259,1259,1259,1259,0
20241022,161100,14011197,1259,1259,1259,1259,0
20241022,161000,14011197,1259,1259,1259,1259,0
20241022,160900,14011197,1259,1259,1259,1259,877
20241022,160800,14011197,1259,1259,1259,1259,0
20241022,160700,14011197,1259,1259,1259,1259,0
20241022,160600,14011197,1259,1259,1259,1259,0
20241022,160500,14011197,1259,1259,1259,1259,0
20241022,160400,14011197,1259,1259,1259,1259,0
20241022,160300,14011197,1259,1259,1259,1259,0
20241022,160200,14011197,1259,1259,1259,1259,0
20241022,160100,14011197,1259,1259,1259,1259,0
20241022,160000,14011197,1259,1259,1259,1259,0
20241022,155900,14011197,1259,1259,1259,1259,0
20241022,155800,14011197,1259,1259,1259,1259,0
20241022,155700,14011197,1259,1259,1259,1259,0
20241022,155600,14011197,1259,1259,1259,1259,0
20241022,155500,14011197,1259,1259,1259,1259,0
20241022,155400,14011197,1259,1259,1259,1259,0
20241022,155300,14011197,1259,1259,1259,1259,0
20241022,155200,14011197,1259,1259,1259,1259,0
20241022,155100,14011197,1259,1259,1259,1259,0
20241022,155000,14011197,1259,1259,1259,1259,0
20241022,154900,14011197,1259,1259,1259,1259,0
20241022,154800,14011197,1259,1259,1259,1259,0
20241022,154700,14011197,1259,1259,1259,1259,0
20241022,154600,14011197,1259,1259,1259,1259,0
20241022,154500,14011197,1259,1259,1259,1259,0
20241022,154400,14011197,1259,1259,1259,1259,0
20241022,154300,14011197,1259,1259,1259,1259,0
20241022,154200,14011197,1259,1259,1259,1259,0
20241022,154100,14011197,1259,1259,1259,1259,0
20241022,154000,14011197,1259,1259,1259,1259,0
20241022,153900,14011197,1259,1259,1259,1259,877
20241022,153800,14011197,1259,1259,1259,1259,0
20241022,153700,14011197,1259,1259,1259,1259,0
20241022,153600,14011197,1259,1259,1259,1259,0
20241022,153500,14011197,1259,1259,1259,1259,0
20241022,153400,14011197,1259,1259,1259,1259,0
20241022,153300,14011197,1259,1259,1259,1259,0
20241022,153200,14011197,1259,1259,1259,1259,0
20241022,153100,14011197,1259,1259,1259,1259,0
20241022,153000,14011197,1259,1259,1259,1259,877
20241022,152900,12907054,1275,1275,1275,1275,0
20241022,152800,12907054,1275,1275,1275,1275,0
20241022,152700,12907054,1275,1275,1275,1275,0
20241022,152600,12907054,1275,1275,1275,1275,0
20241022,152500,12907054,1275,1275,1275,1275,0
20241022,152400,12907054,1275,1275,1275,1275,0
20241022,152300,12907054,1275,1275,1275,1275,0
20241022,152200,12907054,1275,1275,1275,1275,0
20241022,152100,12907054,1275,1275,1275,1275,0
20241022,152000,12907054,1275,1275,1275,1275,0
20241022,151900,12907054,1275,1275,1275,1275,0
20241022,151800,12907054,1275,1275,1275,1275,0
20241022,151700,12907054,1275,1275,1275,1275,0
20241022,151600,12907054,1275,1275,1275,1275,0
20241022,151500,12907054,1275,1275,1275,1275,0
20241022,151400,12907054,1275,1275,1275,1275,0
20241022,151300,12907054,1275,1275,1275,1275,0
20241022,151200,12907054,1275,1275,1275,1275,0
20241022,151100,12907054,1275,1275,1275,1275,0
20241022,151000,12907054,1275,1275,1275,1275,0
20241022,150900,12907054,1275,1275,1275,1275,0
20241022,150800,12907054,1275,1275,1275,1275,0
20241022,150700,12907054,1275,1275,1275,1275,0
20241022,150600,12907054,1275,1275,1275,1275,0
20241022,150500,12907054,1275,1275,1275,1275,0
20241022,150400,12907054,1275,1275,1275,1275,0
20241022,150300,12907054,1275,1275,1275,1275,0
20241022,150200,12907054,1275,1275,1275,1275,0
20241022,150100,12907054,1275,1275,1275,1275,0
20241022,150000,12907054,1275,1275,1275,1275,0
20241022,145900,12907054,1275,1275,1275,1275,0
20241022,145800,12907054,1275,1275,1275,1275,0
20241022,145700,12907054,1275,1275,1275,1275,0
20241022,145600,12907054,1275,1275,1275,1275,0
20241022,145500,12907054,1275,1275,1275,1275,0
20241022,145400,12907054,1275,1275,1275,1275,0
20241022,145300,12907054,1275,1275,1275,1275,0
20241022,145200,12907054,1275,1275,1275,1275,0
20241022,145100,12907054,1275,1275,1275,1275,0
20241022,145000,12907054,1275,1275,1275,1275,0
20241022,144900,12907054,1275,1275,1275,1275,0
20241022,144800,12907054,1275,1275,1275,1275,0
20241022,144700,12907054,1275,1275,1275,1275,0
20241022,144600,12907054,1275,1275,1275,1275,30
20241022,144500,12868804,1275,1275,1275,1275,0
20241022,144400,12868804,1275,1275,1275,1275,17
20241022,144300,12847129,1274,1274,1274,1274,0
20241022,144200,12847129,1274,1274,1274,1274,0
20241022,144100,12847129,1274,1274,1274,1274,0
20241022,144000,12847129,1274,1274,1274,1274,0
20241022,143900,12847129,1274,1274,1274,1274,100
20241022,143800,12719729,1274,1274,1274,1274,0
20241022,143700,12719729,1274,1274,1274,1274,0
20241022,143600,12719729,1274,1274,1274,1274,0
20241022,143500,12719729,1274,1274,1274,1274,0
20241022,143400,12719729,1274,1274,1274,1274,0
20241022,143300,12719729,1274,1274,1274,1274,0
20241022,143200,12719729,1274,1274,1274,1274,0
20241022,143100,12719729,1274,1274,1274,1274,0
20241022,143000,12719729,1274,1274,1274,1274,0
20241022,142900,12719729,1274,1274,1274,1274,0
20241022,142800,12719729,1274,1274,1274,1274,0
20241022,142700,12719729,1274,1274,1274,1274,0
20241022,142600,12719729,1274,1274,1274,1274,0
20241022,142500,12719729,1274,1274,1274,1274,0
20241022,142400,12719729,1274,1274,1274,1274,0
20241022,142300,12719729,1274,1275,1275,1274,99
20241022,142200,12593573,1274,1274,1274,1274,0
20241022,142100,12593573,1274,1274,1274,1274,0
20241022,142000,12593573,1274,1274,1274,1274,0
20241022,141900,12593573,1274,1274,1274,1274,20
20241022,141800,12568093,1273,1273,1273,1273,18
20241022,141700,12545179,1271,1271,1271,1271,1
20241022,141600,12543908,1271,1271,1271,1271,0
20241022,141500,12543908,1271,1271,1271,1271,0
20241022,141400,12543908,1271,1271,1271,1271,0
20241022,141300,12543908,1271,1271,1271,1271,0
20241022,141200,12543908,1271,1271,1271,1271,0
20241022,141100,12543908,1271,1271,1271,1271,0
20241022,141000,12543908,1271,1271,1271,1271,0
20241022,140900,12543908,1271,1271,1271,1271,0
20241022,140800,12543908,1271,1271,1271,1271,0
20241022,140700,12543908,1271,1271,1271,1271,0
20241022,140600,12543908,1271,1271,1271,1271,0
20241022,140500,12543908,1271,1271,1271,1271,0
20241022,140400,12543908,1271,1271,1271,1271,0
20241022,140300,12543908,1271,1271,1271,1271,0
20241022,140200,12543908,1271,1271,1271,1271,1
20241022,140100,12542637,1259,1259,1259,1259,1191
20241022,140000,11043168,1259,1259,1259,1259,0
20241022,135900,11043168,1259,1259,1259,1259,0
20241022,135800,11043168,1259,1259,1259,1259,0
20241022,135700,11043168,1259,1259,1259,1259,0
20241022,135600,11043168,1259,1259,1259,1259,0
20241022,135500,11043168,1259,1259,1259,1259,0
20241022,135400,11043168,1259,1259,1259,1259,0
20241022,135300,11043168,1259,1265,1265,1258,4376
20241022,135200,5531175,1265,1265,1265,1265,0
20241022,135100,5531175,1265,1265,1265,1265,0
20241022,135000,5531175,1265,1265,1265,1265,0
20241022,134900,5531175,1265,1265,1265,1265,0
20241022,134800,5531175,1265,1265,1265,1265,0
20241022,134700,5531175,1265,1265,1265,1265,0
20241022,134600,5531175,1265,1265,1265,1265,0
20241022,134500,5531175,1265,1265,1265,1265,0
20241022,134400,5531175,1265,1265,1265,1265,0
20241022,134300,5531175,1265,1265,1265,1265,0
20241022,134200,5531175,1265,1265,1265,1265,0
20241022,134100,5531175,1265,1265,1265,1265,0
20241022,134000,5531175,1265,1265,1265,1265,0
20241022,133900,5531175,1265,1265,1265,1265,0
20241022,133800,5531175,1265,1265,1265,1265,0
20241022,133700,5531175,1265,1265,1265,1265,0
20241022,133600,5531175,1265,1265,1265,1265,0
20241022,133500,5531175,1265,1265,1265,1265,0
20241022,133400,5531175,1265,1265,1265,1265,0
20241022,133300,5531175,1265,1265,1265,1265,0
20241022,133200,5531175,1265,1265,1265,1265,0
20241022,133100,5531175,1265,1265,1265,1265,0
20241022,133000,5531175,1265,1265,1265,1265,0
20241022,132900,5531175,1265,1265,1265,1265,0
20241022,132800,5531175,1265,1265,1265,1265,0
20241022,132700,5531175,1265,1265,1265,1265,0
20241022,132600,5531175,1265,1265,1265,1265,0
20241022,132500,5531175,1265,1265,1265,1265,0
20241022,132400,5531175,1265,1265,1265,1265,0
20241022,132300,5531175,1265,1265,1265,1265,0
20241022,132200,5531175,1265,1265,1265,1265,0
20241022,132100,5531175,1265,1265,1265,1265,0
20241022,132000,5531175,1265,1265,1265,1265,0
20241022,131900,5531175,1265,1265,1265,1265,0
20241022,131800,5531175,1265,1265,1265,1265,0
20241022,131700,5531175,1265,1265,1265,1265,0
20241022,131600,5531175,1265,1265,1265,1265,0
20241022,131500,5531175,1265,1265,1265,1265,0
20241022,131400,5531175,1265,1265,1265,1265,0
20241022,131300,5531175,1265,1265,1265,1265,0
20241022,131200,5531175,1265,1265,1265,1265,0
20241022,131100,5531175,1265,1265,1265,1265,0
20241022,131000,5531175,1265,1265,1265,1265,0
20241022,130900,5531175,1265,1265,1265,1265,0
20241022,130800,5531175,1265,1265,1265,1265,0
20241022,130700,5531175,1265,1265,1265,1265,0
20241022,130600,5531175,1265,1265,1265,1265,0
20241022,130500,5531175,1265,1265,1265,1265,0
20241022,130400,5531175,1265,1265,1265,1265,0
20241022,130300,5531175,1265,1265,1265,1265,0
20241022,130200,5531175,1265,1265,1265,1265,0
20241022,130100,5531175,1265,1265,1265,1265,0
20241022,130000,5531175,1265,1265,1265,1265,0
20241022,125900,5531175,1265,1265,1265,1265,0
20241022,125800,5531175,1265,1265,1265,1265,0
20241022,125700,5531175,1265,1265,1265,1265,0
20241022,125600,5531175,1265,1265,1265,1265,0
20241022,125500,5531175,1265,1265,1265,1265,0
20241022,125400,5531175,1265,1265,1265,1265,0
20241022,125300,5531175,1265,1265,1265,1265,0
20241022,125200,5531175,1265,1265,1265,1265,0
20241022,125100,5531175,1265,1265,1265,1265,0
20241022,125000,5531175,1265,1265,1265,1265,0
20241022,124900,5531175,1265,1265,1265,1265,0
20241022,124800,5531175,1265,1265,1265,1265,0
20241022,124700,5531175,1265,1265,1265,1265,0
20241022,124600,5531175,1265,1265,1265,1265,0
20241022,124500,5531175,1265,1265,1265,1265,0
20241022,124400,5531175,1265,1265,1265,1265,0
20241022,124300,5531175,1265,1265,1265,1265,0
20241022,124200,5531175,1265,1265,1265,1265,0
20241022,124100,5531175,1265,1265,1265,1265,0
20241022,124000,5531175,1265,1265,1265,1265,0
20241022,123900,5531175,1265,1265,1265,1265,0
20241022,123800,5531175,1265,1265,1265,1265,0
20241022,123700,5531175,1265,1265,1265,1265,0
20241022,123600,5531175,1265,1265,1265,1265,0
20241022,123500,5531175,1265,1265,1265,1265,0
20241022,123400,5531175,1265,1265,1265,1265,0
20241022,123300,5531175,1265,1265,1265,1265,0
20241022,123200,5531175,1265,1265,1265,1265,0
20241022,123100,5531175,1265,1265,1265,1265,0
20241022,123000,5531175,1265,1265,1265,1265,0
20241022,122900,5531175,1265,1265,1265,1265,0
20241022,122800,5531175,1265,1265,1265,1265,0
20241022,122700,5531175,1265,1265,1265,1265,0
20241022,122600,5531175,1265,1267,1267,1265,10
20241022,122500,5518523,1280,1280,1280,1280,0
20241022,122400,5518523,1280,1280,1280,1280,0
20241022,122300,5518523,1280,1280,1280,1280,23
20241022,122200,5489083,1280,1280,1280,1280,0
20241022,122100,5489083,1280,1280,1280,1280,0
20241022,122000,5489083,1280,1280,1280,1280,0
20241022,121900,5489083,1280,1280,1280,1280,0
20241022,121800,5489083,1280,1280,1280,1280,0
20241022,121700,5489083,1280,1279,1280,1279,148
20241022,121600,5299659,1279,1279,1279,1279,0
20241022,121500,5299659,1279,1279,1279,1279,1
20241022,121400,5298380,1268,1268,1268,1268,0
20241022,121300,5298380,1268,1268,1268,1268,0
20241022,121200,5298380,1268,1268,1268,1268,0
20241022,121100,5298380,1268,1268,1268,1268,0
20241022,121000,5298380,1268,1268,1268,1268,0
20241022,120900,5298380,1268,1268,1268,1268,0
20241022,120800,5298380,1268,1268,1268,1268,0
20241022,120700,5298380,1268,1268,1268,1268,0
20241022,120600,5298380,1268,1268,1268,1268,0
20241022,120500,5298380,1268,1268,1268,1268,0
20241022,120400,5298380,1268,1268,1268,1268,0
20241022,120300,5298380,1268,1268,1268,1268,0
20241022,120200,5298380,1268,1268,1268,1268,0
20241022,120100,5298380,1268,1268,1268,1268,0
20241022,120000,5298380,1268,1268,1268,1268,0
20241022,115900,5298380,1268,1268,1268,1268,0
20241022,115800,5298380,1268,1268,1268,1268,0
20241022,115700,5298380,1268,1268,1268,1268,0
20241022,115600,5298380,1268,1271,1271,1268,500
20241022,115500,4663949,1280,1280,1280,1280,0
20241022,115400,4663949,1280,1280,1280,1280,0
20241022,115300,4663949,1280,1280,1280,1280,0
20241022,115200,4663949,1280,1280,1280,1280,0
20241022,115100,4663949,1280,1280,1280,1280,0
20241022,115000,4663949,1280,1280,1280,1280,0
20241022,114900,4663949,1280,1280,1280,1280,0
20241022,114800,4663949,1280,1280,1280,1280,0
20241022,114700,4663949,1280,1280,1280,1280,0
20241022,114600,4663949,1280,1280,1280,1280,0
20241022,114500,4663949,1280,1280,1280,1280,0
20241022,114400,4663949,1280,1280,1280,1280,0
20241022,114300,4663949,1280,1280,1280,1280,0
20241022,114200,4663949,1280,1280,1280,1280,0
20241022,114100,4663949,1280,1280,1280,1280,0
20241022,114000,4663949,1280,1280,1280,1280,0
20241022,113900,4663949,1280,1280,1280,1280,0
20241022,113800,4663949,1280,1280,1280,1280,0
20241022,113700,4663949,1280,1280,1280,1280,0
20241022,113600,4663949,1280,1279,1280,1279,1000
20241022,113500,3383969,1280,1280,1280,1280,0
20241022,113400,3383969,1280,1280,1280,1280,0
20241022,113300,3383969,1280,1280,1280,1280,0
20241022,113200,3383969,1280,1280,1280,1280,0
20241022,113100,3383969,1280,1280,1280,1280,0
20241022,113000,3383969,1280,1280,1280,1280,0
20241022,112900,3383969,1280,1280,1280,1280,0
20241022,112800,3383969,1280,1280,1280,1280,0
20241022,112700,3383969,1280,1280,1280,1280,0
20241022,112600,3383969,1280,1280,1280,1280,0
20241022,112500,3383969,1280,1280,1280,1280,0
20241022,112400,3383969,1280,1280,1280,1280,0
20241022,112300,3383969,1280,1280,1280,1280,0
20241022,112200,3383969,1280,1280,1280,1280,0
20241022,112100,3383969,1280,1280,1280,1280,0
20241022,112000,3383969,1280,1280,1280,1280,0
20241022,111900,3383969,1280,1280,1280,1280,0
20241022,111800,3383969,1280,1280,1280,1280,0
20241022,111700,3383969,1280,1280,1280,1280,0
20241022,111600,3383969,1280,1280,1280,1280,0
20241022,111500,3383969,1280,1280,1280,1280,0
20241022,111400,3383969,1280,1280,1280,1280,0
20241022,111300,3383969,1280,1280,1280,1280,0
20241022,111200,3383969,1280,1280,1280,1280,0
20241022,111100,3383969,1280,1280,1280,1280,0
20241022,111000,3383969,1280,1280,1280,1280,0
20241022,110900,3383969,1280,1280,1280,1280,0
20241022,110800,3383969,1280,1280,1280,1280,0
20241022,110700,3383969,1280,1280,1280,1280,0
20241022,110600,3383969,1280,1280,1280,1280,0
20241022,110500,3383969,1280,1280,1280,1280,0
20241022,110400,3383969,1280,1280,1280,1280,0
20241022,110300,3383969,1280,1280,1280,1280,0
20241022,110200,3383969,1280,1280,1280,1280,0
20241022,110100,3383969,1280,1280,1280,1280,0
20241022,110000,3383969,1280,1280,1280,1280,0
20241022,105900,3383969,1280,1280,1280,1280,0
20241022,105800,3383969,1280,1280,1280,1280,0
20241022,105700,3383969,1280,1280,1280,1280,0
20241022,105600,3383969,1280,1280,1280,1280,0
20241022,105500,3383969,1280,1280,1280,1280,0
20241022,105400,3383969,1280,1280,1280,1280,0
20241022,105300,3383969,1280,1280,1280,1280,0
20241022,105200,3383969,1280,1280,1280,1280,0
20241022,105100,3383969,1280,1280,1280,1280,0
20241022,105000,3383969,1280,1280,1280,1280,0
20241022,104900,3383969,1280,1280,1280,1280,244
20241022,104800,3071649,1280,1280,1280,1280,0
20241022,104700,3071649,1280,1280,1280,1280,0
20241022,104600,3071649,1280,1280,1280,1280,0
20241022,104500,3071649,1280,1280,1280,1280,0
20241022,104400,3071649,1280,1280,1280,1280,0
20241022,104300,3071649,1280,1280,1280,1280,31
20241022,104200,3031969,1279,1279,1279,1279,0
20241022,104100,3031969,1279,1279,1279,1279,0
20241022,104000,3031969,1279,1279,1279,1279,42
20241022,103900,2978251,1270,1270,1270,1270,0
20241022,103800,2978251,1270,1270,1270,1270,5
20241022,103700,2971901,1268,1268,1268,1268,0
20241022,103600,2971901,1268,1268,1268,1268,0
20241022,103500,2971901,1268,1268,1268,1268,0
20241022,103400,2971901,1268,1268,1268,1268,0
20241022,103300,2971901,1268,1268,1268,1268,0
20241022,103200,2971901,1268,1268,1268,1268,0
20241022,103100,2971901,1268,1268,1268,1268,0
20241022,103000,2971901,1268,1268,1268,1268,0
20241022,102900,2971901,1268,1268,1268,1268,0
20241022,102800,2971901,1268,1268,1268,1268,0
20241022,102700,2971901,1268,1268,1268,1268,0
20241022,102600,2971901,1268,1268,1268,1268,0
20241022,102500,2971901,1268,1268,1268,1268,0
20241022,102400,2971901,1268,1268,1268,1268,0
20241022,102300,2971901,1268,1268,1268,1268,0
20241022,102200,2971901,1268,1268,1268,1268,0
20241022,102100,2971901,1268,1268,1268,1268,0
20241022,102000,2971901,1268,1268,1268,1268,0
20241022,101900,2971901,1268,1268,1268,1268,0
20241022,101800,2971901,1268,1268,1268,1268,0
20241022,101700,2971901,1268,1268,1268,1268,0
20241022,101600,2971901,1268,1268,1268,1268,3
20241022,101500,2968097,1268,1268,1268,1268,0
20241022,101400,2968097,1268,1268,1268,1268,0
20241022,101300,2968097,1268,1268,1268,1268,0
20241022,101200,2968097,1268,1268,1268,1268,0
20241022,101100,2968097,1268,1268,1268,1268,0
20241022,101000,2968097,1268,1268,1268,1268,0
20241022,100900,2968097,1268,1268,1268,1268,0
20241022,100800,2968097,1268,1268,1268,1268,0
20241022,100700,2968097,1268,1268,1268,1268,0
20241022,100600,2968097,1268,1268,1268,1268,0
20241022,100500,2968097,1268,1268,1268,1268,0
20241022,100400,2968097,1268,1268,1268,1268,0
20241022,100300,2968097,1268,1268,1268,1268,0
20241022,100200,2968097,1268,1268,1268,1268,0
20241022,100100,2968097,1268,1268,1268,1268,0
20241022,100000,2968097,1268,1268,1268,1268,0
20241022,095900,2968097,1268,1268,1268,1268,0
20241022,095800,2968097,1268,1268,1268,1268,0
20241022,095700,2968097,1268,1268,1268,1268,426
20241022,095600,2427929,1268,1268,1268,1268,0
20241022,095500,2427929,1268,1268,1268,1268,0
20241022,095400,2427929,1268,1268,1268,1268,20
20241022,095300,2402569,1280,1280,1280,1280,0
20241022,095200,2402569,1280,1280,1280,1280,0
20241022,095100,2402569,1280,1280,1280,1280,0
20241022,095000,2402569,1280,1280,1280,1280,0
20241022,094900,2402569,1280,1280,1280,1280,0
20241022,094800,2402569,1280,1280,1280,1280,0
20241022,094700,2402569,1280,1280,1280,1280,0
20241022,094600,2402569,1280,1280,1280,1280,0
20241022,094500,2402569,1280,1280,1280,1280,0
20241022,094400,2402569,1280,1280,1280,1280,0
20241022,094300,2402569,1280,1280,1280,1280,1
20241022,094200,2401289,1280,1280,1280,1280,0
20241022,094100,2401289,1280,1280,1280,1280,0
20241022,094000,2401289,1280,1280,1280,1280,0
20241022,093900,2401289,1280,1280,1280,1280,0
20241022,093800,2401289,1280,1280,1280,1280,0
20241022,093700,2401289,1280,1280,1280,1280,0
20241022,093600,2401289,1280,1280,1280,1280,0
20241022,093500,2401289,1280,1280,1280,1280,0
20241022,093400,2401289,1280,1280,1280,1280,0
20241022,093300,2401289,1280,1280,1280,1280,0
20241022,093200,2401289,1280,1280,1280,1280,4
20241022,093100,2396169,1280,1280,1280,1280,0
20241022,093000,2396169,1280,1280,1280,1280,0
20241022,092900,2396169,1280,1280,1280,1280,0
20241022,092800,2396169,1280,1280,1280,1280,0
20241022,092700,2396169,1280,1280,1280,1280,0
20241022,092600,2396169,1280,1280,1280,1280,0
20241022,092500,2396169,1280,1280,1280,1280,0
20241022,092400,2396169,1280,1280,1280,1280,0
20241022,092300,2396169,1280,1280,1280,1280,1
20241022,092200,2394889,1279,1279,1279,1279,0
20241022,092100,2394889,1279,1279,1279,1279,17
20241022,092000,2373146,1268,1268,1268,1268,1000
20241022,091900,1105146,1268,1268,1268,1268,0
20241022,091800,1105146,1268,1268,1268,1268,0
20241022,091700,1105146,1268,1279,1279,1268,500
20241022,091600,471110,1280,1280,1280,1280,165
20241022,091500,259910,1280,1280,1280,1280,0
20241022,091400,259910,1280,1280,1280,1280,0
20241022,091300,259910,1280,1280,1280,1280,0
20241022,091200,259910,1280,1280,1280,1280,0
20241022,091100,259910,1280,1285,1285,1280,200
20241022,091000,3871,1288,1288,1288,1288,0
20241022,090900,3871,1288,1288,1288,1288,0
20241022,090800,3871,1288,1288,1288,1288,0
20241022,090700,3871,1288,1295,1295,1288,3
20241022,090600,0,1288,1288,1288,1288,0
20241022,090500,0,1288,1288,1288,1288,0
20241022,090400,0,1288,1288,1288,1288,0
20241022,090300,0,1288,1288,1288,1288,0
20241022,090200,0,1288,1288,1288,1288,0
20241022,090100,0,1288,1288,1288,1288,0
20241022,090000,0,1288,1288,1288,1288,0