KissMeData/042110/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,192700,24314433,1484,1484,1484,1484,630
20241023,192600,24314433,1484,1484,1484,1484,0
20241023,192500,24314433,1484,1484,1484,1484,0
20241023,192400,24314433,1484,1484,1484,1484,0
20241023,192300,24314433,1484,1484,1484,1484,0
20241023,192200,24314433,1484,1484,1484,1484,0
20241023,192100,24314433,1484,1484,1484,1484,0
20241023,192000,24314433,1484,1484,1484,1484,0
20241023,191900,24314433,1484,1484,1484,1484,0
20241023,191800,24314433,1484,1484,1484,1484,0
20241023,191700,24314433,1484,1484,1484,1484,0
20241023,191600,24314433,1484,1484,1484,1484,0
20241023,191500,24314433,1484,1484,1484,1484,0
20241023,191400,24314433,1484,1484,1484,1484,0
20241023,191300,24314433,1484,1484,1484,1484,0
20241023,191200,24314433,1484,1484,1484,1484,0
20241023,191100,24314433,1484,1484,1484,1484,0
20241023,191000,24314433,1484,1484,1484,1484,0
20241023,190900,24314433,1484,1484,1484,1484,0
20241023,190800,24314433,1484,1484,1484,1484,0
20241023,190700,24314433,1484,1484,1484,1484,0
20241023,190600,24314433,1484,1484,1484,1484,0
20241023,190500,24314433,1484,1484,1484,1484,0
20241023,190400,24314433,1484,1484,1484,1484,0
20241023,190300,24314433,1484,1484,1484,1484,0
20241023,190200,24314433,1484,1484,1484,1484,0
20241023,190100,24314433,1484,1484,1484,1484,0
20241023,190000,24314433,1484,1484,1484,1484,0
20241023,185900,24314433,1484,1484,1484,1484,0
20241023,185800,24314433,1484,1484,1484,1484,0
20241023,185700,24314433,1484,1484,1484,1484,630
20241023,185600,24314433,1484,1484,1484,1484,0
20241023,185500,24314433,1484,1484,1484,1484,0
20241023,185400,24314433,1484,1484,1484,1484,0
20241023,185300,24314433,1484,1484,1484,1484,0
20241023,185200,24314433,1484,1484,1484,1484,0
20241023,185100,24314433,1484,1484,1484,1484,0
20241023,185000,24314433,1484,1484,1484,1484,0
20241023,184900,24314433,1484,1484,1484,1484,0
20241023,184800,24314433,1484,1484,1484,1484,0
20241023,184700,24314433,1484,1484,1484,1484,0
20241023,184600,24314433,1484,1484,1484,1484,0
20241023,184500,24314433,1484,1484,1484,1484,0
20241023,184400,24314433,1484,1484,1484,1484,0
20241023,184300,24314433,1484,1484,1484,1484,0
20241023,184200,24314433,1484,1484,1484,1484,0
20241023,184100,24314433,1484,1484,1484,1484,0
20241023,184000,24314433,1484,1484,1484,1484,0
20241023,183900,24314433,1484,1484,1484,1484,0
20241023,183800,24314433,1484,1484,1484,1484,0
20241023,183700,24314433,1484,1484,1484,1484,0
20241023,183600,24314433,1484,1484,1484,1484,0
20241023,183500,24314433,1484,1484,1484,1484,0
20241023,183400,24314433,1484,1484,1484,1484,0
20241023,183300,24314433,1484,1484,1484,1484,0
20241023,183200,24314433,1484,1484,1484,1484,0
20241023,183100,24314433,1484,1484,1484,1484,0
20241023,183000,24314433,1484,1484,1484,1484,0
20241023,182900,24314433,1484,1484,1484,1484,0
20241023,182800,24314433,1484,1484,1484,1484,0
20241023,182700,24314433,1484,1484,1484,1484,630
20241023,182600,24314433,1484,1484,1484,1484,0
20241023,182500,24314433,1484,1484,1484,1484,0
20241023,182400,24314433,1484,1484,1484,1484,0
20241023,182300,24314433,1484,1484,1484,1484,0
20241023,182200,24314433,1484,1484,1484,1484,0
20241023,182100,24314433,1484,1484,1484,1484,0
20241023,182000,24314433,1484,1484,1484,1484,0
20241023,181900,24314433,1484,1484,1484,1484,0
20241023,181800,24314433,1484,1484,1484,1484,0
20241023,181700,24314433,1484,1484,1484,1484,0
20241023,181600,24314433,1484,1484,1484,1484,0
20241023,181500,24314433,1484,1484,1484,1484,0
20241023,181400,24314433,1484,1484,1484,1484,0
20241023,181300,24314433,1484,1484,1484,1484,0
20241023,181200,24314433,1484,1484,1484,1484,0
20241023,181100,24314433,1484,1484,1484,1484,0
20241023,181000,24314433,1484,1484,1484,1484,0
20241023,180900,24314433,1484,1484,1484,1484,0
20241023,180800,24314433,1484,1484,1484,1484,0
20241023,180700,24314433,1484,1484,1484,1484,0
20241023,180600,24314433,1484,1484,1484,1484,0
20241023,180500,24314433,1484,1484,1484,1484,0
20241023,180400,24314433,1484,1484,1484,1484,0
20241023,180300,24314433,1484,1484,1484,1484,0
20241023,180200,24314433,1484,1484,1484,1484,0
20241023,180100,24314433,1484,1484,1484,1484,0
20241023,180000,24314433,1484,1484,1484,1484,0
20241023,175900,24314433,1484,1484,1484,1484,0
20241023,175800,24314433,1484,1484,1484,1484,0
20241023,175700,24314433,1484,1484,1484,1484,630
20241023,175600,24314433,1484,1484,1484,1484,0
20241023,175500,24314433,1484,1484,1484,1484,0
20241023,175400,24314433,1484,1484,1484,1484,0
20241023,175300,24314433,1484,1484,1484,1484,0
20241023,175200,24314433,1484,1484,1484,1484,0
20241023,175100,24314433,1484,1484,1484,1484,0
20241023,175000,24314433,1484,1484,1484,1484,0
20241023,174900,24314433,1484,1484,1484,1484,0
20241023,174800,24314433,1484,1484,1484,1484,0
20241023,174700,24314433,1484,1484,1484,1484,0
20241023,174600,24314433,1484,1484,1484,1484,0
20241023,174500,24314433,1484,1484,1484,1484,0
20241023,174400,24314433,1484,1484,1484,1484,0
20241023,174300,24314433,1484,1484,1484,1484,0
20241023,174200,24314433,1484,1484,1484,1484,0
20241023,174100,24314433,1484,1484,1484,1484,0
20241023,174000,24314433,1484,1484,1484,1484,0
20241023,173900,24314433,1484,1484,1484,1484,0
20241023,173800,24314433,1484,1484,1484,1484,0
20241023,173700,24314433,1484,1484,1484,1484,0
20241023,173600,24314433,1484,1484,1484,1484,0
20241023,173500,24314433,1484,1484,1484,1484,0
20241023,173400,24314433,1484,1484,1484,1484,0
20241023,173300,24314433,1484,1484,1484,1484,0
20241023,173200,24314433,1484,1484,1484,1484,0
20241023,173100,24314433,1484,1484,1484,1484,0
20241023,173000,24314433,1484,1484,1484,1484,0
20241023,172900,24314433,1484,1484,1484,1484,0
20241023,172800,24314433,1484,1484,1484,1484,0
20241023,172700,24314433,1484,1484,1484,1484,630
20241023,172600,24314433,1484,1484,1484,1484,0
20241023,172500,24314433,1484,1484,1484,1484,0
20241023,172400,24314433,1484,1484,1484,1484,0
20241023,172300,24314433,1484,1484,1484,1484,0
20241023,172200,24314433,1484,1484,1484,1484,0
20241023,172100,24314433,1484,1484,1484,1484,0
20241023,172000,24314433,1484,1484,1484,1484,0
20241023,171900,24314433,1484,1484,1484,1484,0
20241023,171800,24314433,1484,1484,1484,1484,0
20241023,171700,24314433,1484,1484,1484,1484,0
20241023,171600,24314433,1484,1484,1484,1484,0
20241023,171500,24314433,1484,1484,1484,1484,0
20241023,171400,24314433,1484,1484,1484,1484,0
20241023,171300,24314433,1484,1484,1484,1484,0
20241023,171200,24314433,1484,1484,1484,1484,0
20241023,171100,24314433,1484,1484,1484,1484,0
20241023,171000,24314433,1484,1484,1484,1484,0
20241023,170900,24314433,1484,1484,1484,1484,0
20241023,170800,24314433,1484,1484,1484,1484,0
20241023,170700,24314433,1484,1484,1484,1484,0
20241023,170600,24314433,1484,1484,1484,1484,0
20241023,170500,24314433,1484,1484,1484,1484,0
20241023,170400,24314433,1484,1484,1484,1484,0
20241023,170300,24314433,1484,1484,1484,1484,0
20241023,170200,24314433,1484,1484,1484,1484,0
20241023,170100,24314433,1484,1484,1484,1484,0
20241023,170000,24314433,1484,1484,1484,1484,0
20241023,165900,24314433,1484,1484,1484,1484,0
20241023,165800,24314433,1484,1484,1484,1484,0
20241023,165700,24314433,1484,1484,1484,1484,630
20241023,165600,24314433,1484,1484,1484,1484,0
20241023,165500,24314433,1484,1484,1484,1484,0
20241023,165400,24314433,1484,1484,1484,1484,0
20241023,165300,24314433,1484,1484,1484,1484,0
20241023,165200,24314433,1484,1484,1484,1484,0
20241023,165100,24314433,1484,1484,1484,1484,0
20241023,165000,24314433,1484,1484,1484,1484,0
20241023,164900,24314433,1484,1484,1484,1484,0
20241023,164800,24314433,1484,1484,1484,1484,0
20241023,164700,24314433,1484,1484,1484,1484,0
20241023,164600,24314433,1484,1484,1484,1484,0
20241023,164500,24314433,1484,1484,1484,1484,0
20241023,164400,24314433,1484,1484,1484,1484,0
20241023,164300,24314433,1484,1484,1484,1484,0
20241023,164200,24314433,1484,1484,1484,1484,0
20241023,164100,24314433,1484,1484,1484,1484,0
20241023,164000,24314433,1484,1484,1484,1484,0
20241023,163900,24314433,1484,1484,1484,1484,0
20241023,163800,24314433,1484,1484,1484,1484,0
20241023,163700,24314433,1484,1484,1484,1484,0
20241023,163600,24314433,1484,1484,1484,1484,0
20241023,163500,24314433,1484,1484,1484,1484,0
20241023,163400,24314433,1484,1484,1484,1484,0
20241023,163300,24314433,1484,1484,1484,1484,0
20241023,163200,24314433,1484,1484,1484,1484,0
20241023,163100,24314433,1484,1484,1484,1484,0
20241023,163000,24314433,1484,1484,1484,1484,0
20241023,162900,24314433,1484,1484,1484,1484,0
20241023,162800,24314433,1484,1484,1484,1484,0
20241023,162700,24314433,1484,1484,1484,1484,630
20241023,162600,24314433,1484,1484,1484,1484,0
20241023,162500,24314433,1484,1484,1484,1484,0
20241023,162400,24314433,1484,1484,1484,1484,0
20241023,162300,24314433,1484,1484,1484,1484,0
20241023,162200,24314433,1484,1484,1484,1484,0
20241023,162100,24314433,1484,1484,1484,1484,0
20241023,162000,24314433,1484,1484,1484,1484,0
20241023,161900,24314433,1484,1484,1484,1484,0
20241023,161800,24314433,1484,1484,1484,1484,0
20241023,161700,24314433,1484,1484,1484,1484,0
20241023,161600,24314433,1484,1484,1484,1484,0
20241023,161500,24314433,1484,1484,1484,1484,0
20241023,161400,24314433,1484,1484,1484,1484,0
20241023,161300,24314433,1484,1484,1484,1484,0
20241023,161200,24314433,1484,1484,1484,1484,0
20241023,161100,24314433,1484,1484,1484,1484,0
20241023,161000,24314433,1484,1484,1484,1484,0
20241023,160900,24314433,1484,1484,1484,1484,0
20241023,160800,24314433,1484,1484,1484,1484,0
20241023,160700,24314433,1484,1484,1484,1484,0
20241023,160600,24314433,1484,1484,1484,1484,0
20241023,160500,24314433,1484,1484,1484,1484,0
20241023,160400,24314433,1484,1484,1484,1484,0
20241023,160300,24314433,1484,1484,1484,1484,0
20241023,160200,24314433,1484,1484,1484,1484,0
20241023,160100,24314433,1484,1484,1484,1484,0
20241023,160000,24314433,1484,1484,1484,1484,0
20241023,155900,24314433,1484,1484,1484,1484,0
20241023,155800,24314433,1484,1484,1484,1484,0
20241023,155700,24314433,1484,1484,1484,1484,630
20241023,155600,24314433,1484,1484,1484,1484,0
20241023,155500,24314433,1484,1484,1484,1484,0
20241023,155400,24314433,1484,1484,1484,1484,0
20241023,155300,24314433,1484,1484,1484,1484,0
20241023,155200,24314433,1484,1484,1484,1484,0
20241023,155100,24314433,1484,1484,1484,1484,0
20241023,155000,24314433,1484,1484,1484,1484,0
20241023,154900,24314433,1484,1484,1484,1484,0
20241023,154800,24314433,1484,1484,1484,1484,0
20241023,154700,24314433,1484,1484,1484,1484,0
20241023,154600,24314433,1484,1484,1484,1484,0
20241023,154500,24314433,1484,1484,1484,1484,0
20241023,154400,24314433,1484,1484,1484,1484,0
20241023,154300,24314433,1484,1484,1484,1484,0
20241023,154200,24314433,1484,1484,1484,1484,0
20241023,154100,24314433,1484,1484,1484,1484,0
20241023,154000,24314433,1484,1484,1484,1484,0
20241023,153900,24314433,1484,1484,1484,1484,0
20241023,153800,24314433,1484,1484,1484,1484,0
20241023,153700,24314433,1484,1484,1484,1484,0
20241023,153600,24314433,1484,1484,1484,1484,0
20241023,153500,24314433,1484,1484,1484,1484,0
20241023,153400,24314433,1484,1484,1484,1484,0
20241023,153300,24314433,1484,1484,1484,1484,0
20241023,153200,24314433,1484,1484,1484,1484,0
20241023,153100,24314433,1484,1484,1484,1484,0
20241023,153000,24314433,1484,1484,1484,1484,630
20241023,152900,23379513,1484,1484,1484,1484,0
20241023,152800,23379513,1484,1484,1484,1484,0
20241023,152700,23379513,1484,1484,1484,1484,0
20241023,152600,23379513,1484,1484,1484,1484,0
20241023,152500,23379513,1484,1484,1484,1484,0
20241023,152400,23379513,1484,1484,1484,1484,0
20241023,152300,23379513,1484,1484,1484,1484,0
20241023,152200,23379513,1484,1484,1484,1484,0
20241023,152100,23379513,1484,1484,1484,1484,0
20241023,152000,23379513,1484,1484,1484,1484,0
20241023,151900,23379513,1484,1483,1484,1474,310
20241023,151800,22922150,1484,1482,1484,1482,100
20241023,151700,22773902,1482,1475,1482,1475,556
20241023,151600,21953795,1482,1482,1482,1482,0
20241023,151500,21953795,1482,1482,1482,1482,0
20241023,151400,21953795,1482,1482,1482,1482,2
20241023,151300,21950831,1482,1482,1482,1482,1
20241023,151200,21949349,1474,1480,1483,1474,734
20241023,151100,20866218,1484,1484,1484,1484,0
20241023,151000,20866218,1484,1484,1484,1484,0
20241023,150900,20866218,1484,1484,1484,1484,0
20241023,150800,20866218,1484,1484,1484,1484,0
20241023,150700,20866218,1484,1484,1484,1484,0
20241023,150600,20866218,1484,1484,1484,1484,0
20241023,150500,20866218,1484,1484,1484,1484,0
20241023,150400,20866218,1484,1484,1484,1484,0
20241023,150300,20866218,1484,1484,1484,1484,0
20241023,150200,20866218,1484,1484,1484,1484,0
20241023,150100,20866218,1484,1484,1484,1484,0
20241023,150000,20866218,1484,1484,1484,1484,0
20241023,145900,20866218,1484,1484,1484,1484,0
20241023,145800,20866218,1484,1484,1484,1484,0
20241023,145700,20866218,1484,1484,1484,1484,0
20241023,145600,20866218,1484,1484,1484,1484,0
20241023,145500,20866218,1484,1484,1484,1484,0
20241023,145400,20866218,1484,1484,1484,1484,0
20241023,145300,20866218,1484,1484,1484,1484,0
20241023,145200,20866218,1484,1484,1484,1484,0
20241023,145100,20866218,1484,1484,1484,1484,0
20241023,145000,20866218,1484,1484,1484,1484,0
20241023,144900,20866218,1484,1484,1484,1484,0
20241023,144800,20866218,1484,1484,1484,1484,0
20241023,144700,20866218,1484,1484,1484,1484,0
20241023,144600,20866218,1484,1484,1484,1484,0
20241023,144500,20866218,1484,1484,1484,1484,0
20241023,144400,20866218,1484,1484,1484,1484,0
20241023,144300,20866218,1484,1484,1484,1484,0
20241023,144200,20866218,1484,1484,1484,1484,0
20241023,144100,20866218,1484,1484,1484,1484,0
20241023,144000,20866218,1484,1484,1484,1484,0
20241023,143900,20866218,1484,1483,1484,1483,80
20241023,143800,20747536,1483,1483,1483,1483,0
20241023,143700,20747536,1483,1483,1483,1483,0
20241023,143600,20747536,1483,1483,1483,1483,0
20241023,143500,20747536,1483,1483,1483,1483,0
20241023,143400,20747536,1483,1483,1483,1483,0
20241023,143300,20747536,1483,1483,1483,1483,0
20241023,143200,20747536,1483,1483,1483,1483,0
20241023,143100,20747536,1483,1483,1483,1483,0
20241023,143000,20747536,1483,1483,1483,1483,0
20241023,142900,20747536,1483,1483,1483,1483,0
20241023,142800,20747536,1483,1483,1483,1483,0
20241023,142700,20747536,1483,1483,1483,1483,0
20241023,142600,20747536,1483,1483,1483,1483,0
20241023,142500,20747536,1483,1483,1483,1483,5
20241023,142400,20740121,1483,1483,1483,1483,0
20241023,142300,20740121,1483,1483,1483,1483,0
20241023,142200,20740121,1483,1483,1483,1483,0
20241023,142100,20740121,1483,1483,1483,1483,0
20241023,142000,20740121,1483,1483,1483,1483,0
20241023,141900,20740121,1483,1483,1483,1483,0
20241023,141800,20740121,1483,1483,1483,1483,0
20241023,141700,20740121,1483,1483,1483,1483,1
20241023,141600,20738638,1483,1483,1483,1483,0
20241023,141500,20738638,1483,1483,1483,1483,0
20241023,141400,20738638,1483,1483,1483,1483,0
20241023,141300,20738638,1483,1483,1483,1483,0
20241023,141200,20738638,1483,1483,1483,1483,0
20241023,141100,20738638,1483,1483,1483,1483,107
20241023,141000,20579957,1483,1483,1483,1483,0
20241023,140900,20579957,1483,1483,1483,1483,0
20241023,140800,20579957,1483,1483,1483,1483,0
20241023,140700,20579957,1483,1483,1483,1483,0
20241023,140600,20579957,1483,1483,1483,1483,0
20241023,140500,20579957,1483,1483,1483,1483,0
20241023,140400,20579957,1483,1483,1483,1483,0
20241023,140300,20579957,1483,1474,1483,1474,203
20241023,140200,20280709,1484,1484,1484,1484,0
20241023,140100,20280709,1484,1484,1484,1484,0
20241023,140000,20280709,1484,1484,1484,1484,0
20241023,135900,20280709,1484,1484,1484,1484,0
20241023,135800,20280709,1484,1484,1484,1484,0
20241023,135700,20280709,1484,1484,1484,1484,0
20241023,135600,20280709,1484,1483,1484,1483,18
20241023,135500,20254014,1473,1480,1480,1473,100
20241023,135400,20106661,1484,1484,1484,1484,0
20241023,135300,20106661,1484,1484,1484,1484,0
20241023,135200,20106661,1484,1484,1484,1484,0
20241023,135100,20106661,1484,1484,1484,1484,0
20241023,135000,20106661,1484,1484,1484,1484,0
20241023,134900,20106661,1484,1484,1484,1484,0
20241023,134800,20106661,1484,1484,1484,1484,0
20241023,134700,20106661,1484,1484,1484,1484,0
20241023,134600,20106661,1484,1484,1484,1484,50
20241023,134500,20032461,1485,1485,1485,1485,0
20241023,134400,20032461,1485,1485,1485,1485,55
20241023,134300,19950786,1486,1486,1486,1486,0
20241023,134200,19950786,1486,1486,1486,1486,0
20241023,134100,19950786,1486,1486,1486,1486,0
20241023,134000,19950786,1486,1486,1486,1486,0
20241023,133900,19950786,1486,1486,1486,1486,0
20241023,133800,19950786,1486,1486,1486,1486,0
20241023,133700,19950786,1486,1486,1486,1486,0
20241023,133600,19950786,1486,1486,1486,1486,0
20241023,133500,19950786,1486,1486,1486,1486,0
20241023,133400,19950786,1486,1486,1486,1486,0
20241023,133300,19950786,1486,1486,1486,1486,0
20241023,133200,19950786,1486,1486,1486,1486,0
20241023,133100,19950786,1486,1486,1486,1486,0
20241023,133000,19950786,1486,1486,1486,1486,0
20241023,132900,19950786,1486,1486,1486,1486,0
20241023,132800,19950786,1486,1486,1486,1486,0
20241023,132700,19950786,1486,1486,1486,1486,0
20241023,132600,19950786,1486,1486,1486,1486,0
20241023,132500,19950786,1486,1486,1486,1486,0
20241023,132400,19950786,1486,1486,1486,1486,0
20241023,132300,19950786,1486,1486,1486,1486,0
20241023,132200,19950786,1486,1486,1486,1486,0
20241023,132100,19950786,1486,1486,1486,1486,0
20241023,132000,19950786,1486,1486,1486,1486,0
20241023,131900,19950786,1486,1486,1486,1486,0
20241023,131800,19950786,1486,1486,1486,1486,0
20241023,131700,19950786,1486,1486,1486,1486,0
20241023,131600,19950786,1486,1486,1486,1486,1
20241023,131500,19949300,1486,1486,1486,1486,0
20241023,131400,19949300,1486,1486,1486,1486,0
20241023,131300,19949300,1486,1486,1486,1486,0
20241023,131200,19949300,1486,1486,1486,1486,0
20241023,131100,19949300,1486,1486,1486,1486,0
20241023,131000,19949300,1486,1486,1486,1486,0
20241023,130900,19949300,1486,1486,1486,1486,0
20241023,130800,19949300,1486,1486,1486,1486,0
20241023,130700,19949300,1486,1486,1486,1486,0
20241023,130600,19949300,1486,1486,1486,1486,0
20241023,130500,19949300,1486,1486,1486,1486,0
20241023,130400,19949300,1486,1486,1486,1486,0
20241023,130300,19949300,1486,1486,1486,1486,0
20241023,130200,19949300,1486,1486,1486,1486,0
20241023,130100,19949300,1486,1486,1486,1486,0
20241023,130000,19949300,1486,1486,1486,1486,0
20241023,125900,19949300,1486,1486,1486,1486,0
20241023,125800,19949300,1486,1486,1486,1486,0
20241023,125700,19949300,1486,1486,1486,1486,0
20241023,125600,19949300,1486,1486,1486,1486,0
20241023,125500,19949300,1486,1486,1486,1486,0
20241023,125400,19949300,1486,1486,1486,1486,0
20241023,125300,19949300,1486,1486,1486,1486,0
20241023,125200,19949300,1486,1486,1486,1486,0
20241023,125100,19949300,1486,1486,1486,1486,0
20241023,125000,19949300,1486,1486,1486,1486,0
20241023,124900,19949300,1486,1486,1486,1486,0
20241023,124800,19949300,1486,1486,1486,1486,0
20241023,124700,19949300,1486,1486,1486,1486,2
20241023,124600,19946328,1474,1474,1474,1474,0
20241023,124500,19946328,1474,1485,1485,1474,530
20241023,124400,19159608,1485,1485,1485,1485,0
20241023,124300,19159608,1485,1485,1485,1485,0
20241023,124200,19159608,1485,1485,1485,1485,0
20241023,124100,19159608,1485,1485,1485,1485,0
20241023,124000,19159608,1485,1485,1485,1485,2
20241023,123900,19156638,1474,1476,1476,1474,1145
20241023,123800,17468906,1485,1485,1485,1485,0
20241023,123700,17468906,1485,1485,1485,1485,0
20241023,123600,17468906,1485,1485,1485,1485,0
20241023,123500,17468906,1485,1485,1485,1485,0
20241023,123400,17468906,1485,1485,1485,1485,0
20241023,123300,17468906,1485,1480,1485,1480,3
20241023,123200,17464456,1488,1488,1488,1488,0
20241023,123100,17464456,1488,1488,1488,1488,0
20241023,123000,17464456,1488,1488,1488,1488,0
20241023,122900,17464456,1488,1488,1488,1488,0
20241023,122800,17464456,1488,1488,1488,1488,0
20241023,122700,17464456,1488,1488,1488,1488,0
20241023,122600,17464456,1488,1488,1488,1488,0
20241023,122500,17464456,1488,1488,1488,1488,0
20241023,122400,17464456,1488,1488,1488,1488,0
20241023,122300,17464456,1488,1488,1488,1488,0
20241023,122200,17464456,1488,1488,1488,1488,0
20241023,122100,17464456,1488,1488,1488,1488,0
20241023,122000,17464456,1488,1488,1488,1488,0
20241023,121900,17464456,1488,1488,1488,1488,0
20241023,121800,17464456,1488,1488,1488,1488,0
20241023,121700,17464456,1488,1488,1488,1488,0
20241023,121600,17464456,1488,1488,1488,1488,0
20241023,121500,17464456,1488,1488,1488,1488,0
20241023,121400,17464456,1488,1488,1488,1488,0
20241023,121300,17464456,1488,1488,1488,1488,0
20241023,121200,17464456,1488,1488,1488,1488,0
20241023,121100,17464456,1488,1488,1488,1488,0
20241023,121000,17464456,1488,1488,1488,1488,0
20241023,120900,17464456,1488,1488,1488,1488,0
20241023,120800,17464456,1488,1488,1488,1488,0
20241023,120700,17464456,1488,1488,1488,1488,0
20241023,120600,17464456,1488,1488,1488,1488,0
20241023,120500,17464456,1488,1488,1488,1488,0
20241023,120400,17464456,1488,1488,1488,1488,0
20241023,120300,17464456,1488,1488,1488,1488,0
20241023,120200,17464456,1488,1488,1488,1488,0
20241023,120100,17464456,1488,1488,1488,1488,0
20241023,120000,17464456,1488,1488,1488,1488,0
20241023,115900,17464456,1488,1488,1488,1488,0
20241023,115800,17464456,1488,1488,1488,1488,0
20241023,115700,17464456,1488,1488,1488,1488,0
20241023,115600,17464456,1488,1488,1488,1488,0
20241023,115500,17464456,1488,1488,1488,1488,0
20241023,115400,17464456,1488,1488,1488,1488,0
20241023,115300,17464456,1488,1488,1488,1488,0
20241023,115200,17464456,1488,1488,1488,1488,54
20241023,115100,17384104,1488,1488,1488,1488,0
20241023,115000,17384104,1488,1488,1488,1488,0
20241023,114900,17384104,1488,1488,1488,1488,0
20241023,114800,17384104,1488,1488,1488,1488,0
20241023,114700,17384104,1488,1485,1488,1472,801
20241023,114600,16201661,1489,1489,1489,1489,10
20241023,114500,16186771,1490,1490,1490,1490,0
20241023,114400,16186771,1490,1490,1490,1490,0
20241023,114300,16186771,1490,1490,1490,1490,0
20241023,114200,16186771,1490,1490,1490,1490,0
20241023,114100,16186771,1490,1490,1490,1490,0
20241023,114000,16186771,1490,1490,1490,1490,2
20241023,113900,16183791,1490,1490,1490,1490,1
20241023,113800,16182301,1488,1487,1488,1487,300
20241023,113700,15735983,1488,1488,1488,1488,0
20241023,113600,15735983,1488,1488,1488,1488,0
20241023,113500,15735983,1488,1488,1488,1488,1
20241023,113400,15734495,1487,1487,1487,1487,0
20241023,113300,15734495,1487,1487,1487,1487,0
20241023,113200,15734495,1487,1487,1487,1487,0
20241023,113100,15734495,1487,1487,1487,1487,0
20241023,113000,15734495,1487,1487,1487,1487,0
20241023,112900,15734495,1487,1487,1487,1487,0
20241023,112800,15734495,1487,1487,1487,1487,0
20241023,112700,15734495,1487,1487,1487,1487,0
20241023,112600,15734495,1487,1487,1487,1487,0
20241023,112500,15734495,1487,1487,1487,1487,0
20241023,112400,15734495,1487,1487,1487,1487,0
20241023,112300,15734495,1487,1487,1487,1487,0
20241023,112200,15734495,1487,1487,1487,1487,0
20241023,112100,15734495,1487,1487,1487,1487,0
20241023,112000,15734495,1487,1487,1487,1487,0
20241023,111900,15734495,1487,1487,1487,1487,0
20241023,111800,15734495,1487,1487,1487,1487,0
20241023,111700,15734495,1487,1487,1487,1487,0
20241023,111600,15734495,1487,1487,1487,1487,0
20241023,111500,15734495,1487,1487,1487,1487,0
20241023,111400,15734495,1487,1487,1487,1487,0
20241023,111300,15734495,1487,1487,1487,1487,0
20241023,111200,15734495,1487,1487,1487,1487,0
20241023,111100,15734495,1487,1487,1487,1487,0
20241023,111000,15734495,1487,1487,1487,1487,0
20241023,110900,15734495,1487,1487,1487,1487,0
20241023,110800,15734495,1487,1487,1487,1487,0
20241023,110700,15734495,1487,1487,1487,1487,0
20241023,110600,15734495,1487,1487,1487,1487,1
20241023,110500,15733008,1479,1488,1488,1479,284
20241023,110400,15312252,1488,1488,1488,1488,0
20241023,110300,15312252,1488,1488,1488,1488,0
20241023,110200,15312252,1488,1488,1488,1488,0
20241023,110100,15312252,1488,1488,1488,1488,0
20241023,110000,15312252,1488,1488,1488,1488,0
20241023,105900,15312252,1488,1488,1488,1488,1
20241023,105800,15310764,1479,1479,1479,1479,0
20241023,105700,15310764,1479,1479,1479,1479,154
20241023,105600,15082998,1489,1489,1489,1489,0
20241023,105500,15082998,1489,1489,1489,1489,0
20241023,105400,15082998,1489,1489,1489,1489,0
20241023,105300,15082998,1489,1489,1489,1489,0
20241023,105200,15082998,1489,1489,1489,1489,0
20241023,105100,15082998,1489,1489,1489,1489,0
20241023,105000,15082998,1489,1489,1489,1489,1
20241023,104900,15081509,1489,1489,1489,1489,1
20241023,104800,15080020,1492,1492,1492,1492,0
20241023,104700,15080020,1492,1492,1492,1492,0
20241023,104600,15080020,1492,1492,1492,1492,0
20241023,104500,15080020,1492,1492,1492,1492,0
20241023,104400,15080020,1492,1492,1492,1492,0
20241023,104300,15080020,1492,1492,1492,1492,0
20241023,104200,15080020,1492,1492,1492,1492,0
20241023,104100,15080020,1492,1492,1492,1492,0
20241023,104000,15080020,1492,1492,1492,1492,0
20241023,103900,15080020,1492,1492,1492,1492,0
20241023,103800,15080020,1492,1492,1492,1492,0
20241023,103700,15080020,1492,1492,1492,1492,0
20241023,103600,15080020,1492,1492,1492,1492,0
20241023,103500,15080020,1492,1492,1492,1492,0
20241023,103400,15080020,1492,1492,1492,1492,0
20241023,103300,15080020,1492,1492,1492,1492,0
20241023,103200,15080020,1492,1492,1492,1492,0
20241023,103100,15080020,1492,1492,1492,1492,0
20241023,103000,15080020,1492,1492,1492,1492,0
20241023,102900,15080020,1492,1492,1492,1492,0
20241023,102800,15080020,1492,1492,1492,1492,0
20241023,102700,15080020,1492,1492,1492,1492,0
20241023,102600,15080020,1492,1492,1492,1492,0
20241023,102500,15080020,1492,1492,1492,1492,0
20241023,102400,15080020,1492,1492,1492,1492,0
20241023,102300,15080020,1492,1492,1492,1492,0
20241023,102200,15080020,1492,1492,1492,1492,0
20241023,102100,15080020,1492,1492,1492,1492,0
20241023,102000,15080020,1492,1492,1492,1492,0
20241023,101900,15080020,1492,1492,1492,1492,0
20241023,101800,15080020,1492,1492,1492,1492,0
20241023,101700,15080020,1492,1492,1492,1492,0
20241023,101600,15080020,1492,1492,1492,1492,0
20241023,101500,15080020,1492,1492,1492,1492,0
20241023,101400,15080020,1492,1492,1492,1492,0
20241023,101300,15080020,1492,1492,1492,1492,0
20241023,101200,15080020,1492,1492,1492,1492,0
20241023,101100,15080020,1492,1492,1492,1492,0
20241023,101000,15080020,1492,1492,1492,1492,0
20241023,100900,15080020,1492,1492,1492,1492,0
20241023,100800,15080020,1492,1492,1492,1492,0
20241023,100700,15080020,1492,1492,1492,1492,0
20241023,100600,15080020,1492,1492,1492,1492,0
20241023,100500,15080020,1492,1492,1492,1492,0
20241023,100400,15080020,1492,1492,1492,1492,0
20241023,100300,15080020,1492,1492,1492,1492,0
20241023,100200,15080020,1492,1492,1492,1492,0
20241023,100100,15080020,1492,1492,1492,1492,0
20241023,100000,15080020,1492,1492,1492,1492,0
20241023,095900,15080020,1492,1492,1492,1492,0
20241023,095800,15080020,1492,1492,1492,1492,0
20241023,095700,15080020,1492,1492,1492,1492,0
20241023,095600,15080020,1492,1492,1492,1492,0
20241023,095500,15080020,1492,1492,1492,1492,0
20241023,095400,15080020,1492,1492,1492,1492,0
20241023,095300,15080020,1492,1492,1492,1492,0
20241023,095200,15080020,1492,1492,1492,1492,0
20241023,095100,15080020,1492,1492,1492,1492,0
20241023,095000,15080020,1492,1492,1492,1492,0
20241023,094900,15080020,1492,1491,1492,1491,10
20241023,094800,15065103,1492,1492,1492,1492,0
20241023,094700,15065103,1492,1492,1492,1492,0
20241023,094600,15065103,1492,1492,1492,1492,0
20241023,094500,15065103,1492,1492,1492,1492,0
20241023,094400,15065103,1492,1492,1492,1492,7
20241023,094300,15054659,1492,1493,1493,1492,4
20241023,094200,15048690,1492,1492,1492,1492,1
20241023,094100,15047198,1492,1492,1492,1492,0
20241023,094000,15047198,1492,1492,1492,1492,0
20241023,093900,15047198,1492,1492,1492,1492,0
20241023,093800,15047198,1492,1492,1492,1492,0
20241023,093700,15047198,1492,1492,1492,1492,0
20241023,093600,15047198,1492,1492,1492,1492,0
20241023,093500,15047198,1492,1492,1492,1492,0
20241023,093400,15047198,1492,1492,1492,1492,10
20241023,093300,15032278,1494,1494,1494,1494,0
20241023,093200,15032278,1494,1488,1494,1488,10000
20241023,093100,94563,1488,1488,1488,1488,0
20241023,093000,94563,1488,1488,1488,1488,0
20241023,092900,94563,1488,1488,1488,1488,0
20241023,092800,94563,1488,1488,1488,1488,0
20241023,092700,94563,1488,1475,1488,1475,51
20241023,092600,19325,1490,1490,1490,1490,0
20241023,092500,19325,1490,1490,1490,1490,0
20241023,092400,19325,1490,1490,1490,1490,0
20241023,092300,19325,1490,1490,1490,1490,0
20241023,092200,19325,1490,1490,1490,1490,0
20241023,092100,19325,1490,1490,1490,1490,0
20241023,092000,19325,1490,1490,1490,1490,0
20241023,091900,19325,1490,1490,1490,1490,0
20241023,091800,19325,1490,1490,1490,1490,0
20241023,091700,19325,1490,1490,1490,1490,0
20241023,091600,19325,1490,1490,1490,1490,0
20241023,091500,19325,1490,1490,1490,1490,0
20241023,091400,19325,1490,1490,1490,1490,0
20241023,091300,19325,1490,1490,1490,1490,0
20241023,091200,19325,1490,1490,1490,1490,0
20241023,091100,19325,1490,1490,1490,1490,0
20241023,091000,19325,1490,1490,1490,1490,0
20241023,090900,19325,1490,1490,1490,1490,0
20241023,090800,19325,1490,1490,1490,1490,0
20241023,090700,19325,1490,1490,1490,1490,0
20241023,090600,19325,1490,1490,1490,1490,9
20241023,090500,5915,1490,1490,1490,1490,0
20241023,090400,5915,1490,1490,1490,1490,0
20241023,090300,5915,1490,1490,1490,1490,0
20241023,090200,5915,1490,1490,1490,1490,0
20241023,090100,5915,1490,1490,1490,1490,0
20241023,090000,5915,1490,1475,1490,1475,4