KissMeData/054410/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,193800,7282305,3930,3930,3930,3930,23
20241023,193700,7282305,3930,3930,3930,3930,0
20241023,193600,7282305,3930,3930,3930,3930,0
20241023,193500,7282305,3930,3930,3930,3930,0
20241023,193400,7282305,3930,3930,3930,3930,0
20241023,193300,7282305,3930,3930,3930,3930,0
20241023,193200,7282305,3930,3930,3930,3930,0
20241023,193100,7282305,3930,3930,3930,3930,0
20241023,193000,7282305,3930,3930,3930,3930,0
20241023,192900,7282305,3930,3930,3930,3930,0
20241023,192800,7282305,3930,3930,3930,3930,0
20241023,192700,7282305,3930,3930,3930,3930,0
20241023,192600,7282305,3930,3930,3930,3930,0
20241023,192500,7282305,3930,3930,3930,3930,0
20241023,192400,7282305,3930,3930,3930,3930,0
20241023,192300,7282305,3930,3930,3930,3930,0
20241023,192200,7282305,3930,3930,3930,3930,0
20241023,192100,7282305,3930,3930,3930,3930,0
20241023,192000,7282305,3930,3930,3930,3930,0
20241023,191900,7282305,3930,3930,3930,3930,0
20241023,191800,7282305,3930,3930,3930,3930,0
20241023,191700,7282305,3930,3930,3930,3930,0
20241023,191600,7282305,3930,3930,3930,3930,0
20241023,191500,7282305,3930,3930,3930,3930,0
20241023,191400,7282305,3930,3930,3930,3930,0
20241023,191300,7282305,3930,3930,3930,3930,0
20241023,191200,7282305,3930,3930,3930,3930,0
20241023,191100,7282305,3930,3930,3930,3930,0
20241023,191000,7282305,3930,3930,3930,3930,0
20241023,190900,7282305,3930,3930,3930,3930,0
20241023,190800,7282305,3930,3930,3930,3930,23
20241023,190700,7282305,3930,3930,3930,3930,0
20241023,190600,7282305,3930,3930,3930,3930,0
20241023,190500,7282305,3930,3930,3930,3930,0
20241023,190400,7282305,3930,3930,3930,3930,0
20241023,190300,7282305,3930,3930,3930,3930,0
20241023,190200,7282305,3930,3930,3930,3930,0
20241023,190100,7282305,3930,3930,3930,3930,0
20241023,190000,7282305,3930,3930,3930,3930,0
20241023,185900,7282305,3930,3930,3930,3930,0
20241023,185800,7282305,3930,3930,3930,3930,0
20241023,185700,7282305,3930,3930,3930,3930,0
20241023,185600,7282305,3930,3930,3930,3930,0
20241023,185500,7282305,3930,3930,3930,3930,0
20241023,185400,7282305,3930,3930,3930,3930,0
20241023,185300,7282305,3930,3930,3930,3930,0
20241023,185200,7282305,3930,3930,3930,3930,0
20241023,185100,7282305,3930,3930,3930,3930,0
20241023,185000,7282305,3930,3930,3930,3930,0
20241023,184900,7282305,3930,3930,3930,3930,0
20241023,184800,7282305,3930,3930,3930,3930,0
20241023,184700,7282305,3930,3930,3930,3930,0
20241023,184600,7282305,3930,3930,3930,3930,0
20241023,184500,7282305,3930,3930,3930,3930,0
20241023,184400,7282305,3930,3930,3930,3930,0
20241023,184300,7282305,3930,3930,3930,3930,0
20241023,184200,7282305,3930,3930,3930,3930,0
20241023,184100,7282305,3930,3930,3930,3930,0
20241023,184000,7282305,3930,3930,3930,3930,0
20241023,183900,7282305,3930,3930,3930,3930,0
20241023,183800,7282305,3930,3930,3930,3930,23
20241023,183700,7282305,3930,3930,3930,3930,0
20241023,183600,7282305,3930,3930,3930,3930,0
20241023,183500,7282305,3930,3930,3930,3930,0
20241023,183400,7282305,3930,3930,3930,3930,0
20241023,183300,7282305,3930,3930,3930,3930,0
20241023,183200,7282305,3930,3930,3930,3930,0
20241023,183100,7282305,3930,3930,3930,3930,0
20241023,183000,7282305,3930,3930,3930,3930,0
20241023,182900,7282305,3930,3930,3930,3930,0
20241023,182800,7282305,3930,3930,3930,3930,0
20241023,182700,7282305,3930,3930,3930,3930,0
20241023,182600,7282305,3930,3930,3930,3930,0
20241023,182500,7282305,3930,3930,3930,3930,0
20241023,182400,7282305,3930,3930,3930,3930,0
20241023,182300,7282305,3930,3930,3930,3930,0
20241023,182200,7282305,3930,3930,3930,3930,0
20241023,182100,7282305,3930,3930,3930,3930,0
20241023,182000,7282305,3930,3930,3930,3930,0
20241023,181900,7282305,3930,3930,3930,3930,0
20241023,181800,7282305,3930,3930,3930,3930,0
20241023,181700,7282305,3930,3930,3930,3930,0
20241023,181600,7282305,3930,3930,3930,3930,0
20241023,181500,7282305,3930,3930,3930,3930,0
20241023,181400,7282305,3930,3930,3930,3930,0
20241023,181300,7282305,3930,3930,3930,3930,0
20241023,181200,7282305,3930,3930,3930,3930,0
20241023,181100,7282305,3930,3930,3930,3930,0
20241023,181000,7282305,3930,3930,3930,3930,0
20241023,180900,7282305,3930,3930,3930,3930,0
20241023,180800,7282305,3930,3930,3930,3930,23
20241023,180700,7282305,3930,3930,3930,3930,0
20241023,180600,7282305,3930,3930,3930,3930,0
20241023,180500,7282305,3930,3930,3930,3930,0
20241023,180400,7282305,3930,3930,3930,3930,0
20241023,180300,7282305,3930,3930,3930,3930,0
20241023,180200,7282305,3930,3930,3930,3930,0
20241023,180100,7282305,3930,3930,3930,3930,0
20241023,180000,7282305,3930,3930,3930,3930,0
20241023,175900,7282305,3930,3930,3930,3930,0
20241023,175800,7282305,3930,3930,3930,3930,0
20241023,175700,7282305,3930,3930,3930,3930,0
20241023,175600,7282305,3930,3930,3930,3930,0
20241023,175500,7282305,3930,3930,3930,3930,0
20241023,175400,7282305,3930,3930,3930,3930,0
20241023,175300,7282305,3930,3930,3930,3930,0
20241023,175200,7282305,3930,3930,3930,3930,0
20241023,175100,7282305,3930,3930,3930,3930,0
20241023,175000,7282305,3930,3930,3930,3930,0
20241023,174900,7282305,3930,3930,3930,3930,0
20241023,174800,7282305,3930,3930,3930,3930,0
20241023,174700,7282305,3930,3930,3930,3930,0
20241023,174600,7282305,3930,3930,3930,3930,0
20241023,174500,7282305,3930,3930,3930,3930,0
20241023,174400,7282305,3930,3930,3930,3930,0
20241023,174300,7282305,3930,3930,3930,3930,0
20241023,174200,7282305,3930,3930,3930,3930,0
20241023,174100,7282305,3930,3930,3930,3930,0
20241023,174000,7282305,3930,3930,3930,3930,0
20241023,173900,7282305,3930,3930,3930,3930,0
20241023,173800,7282305,3930,3930,3930,3930,23
20241023,173700,7282305,3930,3930,3930,3930,0
20241023,173600,7282305,3930,3930,3930,3930,0
20241023,173500,7282305,3930,3930,3930,3930,0
20241023,173400,7282305,3930,3930,3930,3930,0
20241023,173300,7282305,3930,3930,3930,3930,0
20241023,173200,7282305,3930,3930,3930,3930,0
20241023,173100,7282305,3930,3930,3930,3930,0
20241023,173000,7282305,3930,3930,3930,3930,0
20241023,172900,7282305,3930,3930,3930,3930,0
20241023,172800,7282305,3930,3930,3930,3930,0
20241023,172700,7282305,3930,3930,3930,3930,0
20241023,172600,7282305,3930,3930,3930,3930,0
20241023,172500,7282305,3930,3930,3930,3930,0
20241023,172400,7282305,3930,3930,3930,3930,0
20241023,172300,7282305,3930,3930,3930,3930,0
20241023,172200,7282305,3930,3930,3930,3930,0
20241023,172100,7282305,3930,3930,3930,3930,0
20241023,172000,7282305,3930,3930,3930,3930,0
20241023,171900,7282305,3930,3930,3930,3930,0
20241023,171800,7282305,3930,3930,3930,3930,0
20241023,171700,7282305,3930,3930,3930,3930,0
20241023,171600,7282305,3930,3930,3930,3930,0
20241023,171500,7282305,3930,3930,3930,3930,0
20241023,171400,7282305,3930,3930,3930,3930,0
20241023,171300,7282305,3930,3930,3930,3930,0
20241023,171200,7282305,3930,3930,3930,3930,0
20241023,171100,7282305,3930,3930,3930,3930,0
20241023,171000,7282305,3930,3930,3930,3930,0
20241023,170900,7282305,3930,3930,3930,3930,0
20241023,170800,7282305,3930,3930,3930,3930,23
20241023,170700,7282305,3930,3930,3930,3930,0
20241023,170600,7282305,3930,3930,3930,3930,0
20241023,170500,7282305,3930,3930,3930,3930,0
20241023,170400,7282305,3930,3930,3930,3930,0
20241023,170300,7282305,3930,3930,3930,3930,0
20241023,170200,7282305,3930,3930,3930,3930,0
20241023,170100,7282305,3930,3930,3930,3930,0
20241023,170000,7282305,3930,3930,3930,3930,0
20241023,165900,7282305,3930,3930,3930,3930,0
20241023,165800,7282305,3930,3930,3930,3930,0
20241023,165700,7282305,3930,3930,3930,3930,0
20241023,165600,7282305,3930,3930,3930,3930,0
20241023,165500,7282305,3930,3930,3930,3930,0
20241023,165400,7282305,3930,3930,3930,3930,0
20241023,165300,7282305,3930,3930,3930,3930,0
20241023,165200,7282305,3930,3930,3930,3930,0
20241023,165100,7282305,3930,3930,3930,3930,0
20241023,165000,7282305,3930,3930,3930,3930,0
20241023,164900,7282305,3930,3930,3930,3930,0
20241023,164800,7282305,3930,3930,3930,3930,0
20241023,164700,7282305,3930,3930,3930,3930,0
20241023,164600,7282305,3930,3930,3930,3930,0
20241023,164500,7282305,3930,3930,3930,3930,0
20241023,164400,7282305,3930,3930,3930,3930,0
20241023,164300,7282305,3930,3930,3930,3930,0
20241023,164200,7282305,3930,3930,3930,3930,0
20241023,164100,7282305,3930,3930,3930,3930,0
20241023,164000,7282305,3930,3930,3930,3930,0
20241023,163900,7282305,3930,3930,3930,3930,0
20241023,163800,7282305,3930,3930,3930,3930,23
20241023,163700,7282305,3930,3930,3930,3930,0
20241023,163600,7282305,3930,3930,3930,3930,0
20241023,163500,7282305,3930,3930,3930,3930,0
20241023,163400,7282305,3930,3930,3930,3930,0
20241023,163300,7282305,3930,3930,3930,3930,0
20241023,163200,7282305,3930,3930,3930,3930,0
20241023,163100,7282305,3930,3930,3930,3930,0
20241023,163000,7282305,3930,3930,3930,3930,0
20241023,162900,7282305,3930,3930,3930,3930,0
20241023,162800,7282305,3930,3930,3930,3930,0
20241023,162700,7282305,3930,3930,3930,3930,0
20241023,162600,7282305,3930,3930,3930,3930,0
20241023,162500,7282305,3930,3930,3930,3930,0
20241023,162400,7282305,3930,3930,3930,3930,0
20241023,162300,7282305,3930,3930,3930,3930,0
20241023,162200,7282305,3930,3930,3930,3930,0
20241023,162100,7282305,3930,3930,3930,3930,0
20241023,162000,7282305,3930,3930,3930,3930,0
20241023,161900,7282305,3930,3930,3930,3930,0
20241023,161800,7282305,3930,3930,3930,3930,0
20241023,161700,7282305,3930,3930,3930,3930,0
20241023,161600,7282305,3930,3930,3930,3930,0
20241023,161500,7282305,3930,3930,3930,3930,0
20241023,161400,7282305,3930,3930,3930,3930,0
20241023,161300,7282305,3930,3930,3930,3930,0
20241023,161200,7282305,3930,3930,3930,3930,0
20241023,161100,7282305,3930,3930,3930,3930,0
20241023,161000,7282305,3930,3930,3930,3930,0
20241023,160900,7282305,3930,3930,3930,3930,0
20241023,160800,7282305,3930,3930,3930,3930,23
20241023,160700,7282305,3930,3930,3930,3930,0
20241023,160600,7282305,3930,3930,3930,3930,0
20241023,160500,7282305,3930,3930,3930,3930,0
20241023,160400,7282305,3930,3930,3930,3930,0
20241023,160300,7282305,3930,3930,3930,3930,0
20241023,160200,7282305,3930,3930,3930,3930,0
20241023,160100,7282305,3930,3930,3930,3930,0
20241023,160000,7282305,3930,3930,3930,3930,0
20241023,155900,7282305,3930,3930,3930,3930,0
20241023,155800,7282305,3930,3930,3930,3930,0
20241023,155700,7282305,3930,3930,3930,3930,0
20241023,155600,7282305,3930,3930,3930,3930,0
20241023,155500,7282305,3930,3930,3930,3930,0
20241023,155400,7282305,3930,3930,3930,3930,0
20241023,155300,7282305,3930,3930,3930,3930,0
20241023,155200,7282305,3930,3930,3930,3930,0
20241023,155100,7282305,3930,3930,3930,3930,0
20241023,155000,7282305,3930,3930,3930,3930,0
20241023,154900,7282305,3930,3930,3930,3930,0
20241023,154800,7282305,3930,3930,3930,3930,0
20241023,154700,7282305,3930,3930,3930,3930,0
20241023,154600,7282305,3930,3930,3930,3930,0
20241023,154500,7282305,3930,3930,3930,3930,0
20241023,154400,7282305,3930,3930,3930,3930,0
20241023,154300,7282305,3930,3930,3930,3930,0
20241023,154200,7282305,3930,3930,3930,3930,0
20241023,154100,7282305,3930,3930,3930,3930,0
20241023,154000,7282305,3930,3930,3930,3930,0
20241023,153900,7282305,3930,3930,3930,3930,0
20241023,153800,7282305,3930,3930,3930,3930,23
20241023,153700,7282305,3930,3930,3930,3930,0
20241023,153600,7282305,3930,3930,3930,3930,0
20241023,153500,7282305,3930,3930,3930,3930,0
20241023,153400,7282305,3930,3930,3930,3930,0
20241023,153300,7282305,3930,3930,3930,3930,0
20241023,153200,7282305,3930,3930,3930,3930,0
20241023,153100,7282305,3930,3930,3930,3930,0
20241023,153000,7282305,3930,3930,3930,3930,23
20241023,152900,7191915,3935,3935,3935,3935,0
20241023,152800,7191915,3935,3935,3935,3935,0
20241023,152700,7191915,3935,3935,3935,3935,0
20241023,152600,7191915,3935,3935,3935,3935,0
20241023,152500,7191915,3935,3935,3935,3935,0
20241023,152400,7191915,3935,3935,3935,3935,0
20241023,152300,7191915,3935,3935,3935,3935,0
20241023,152200,7191915,3935,3935,3935,3935,0
20241023,152100,7191915,3935,3935,3935,3935,0
20241023,152000,7191915,3935,3935,3935,3935,0
20241023,151900,7191915,3935,3935,3935,3935,0
20241023,151800,7191915,3935,3935,3935,3935,0
20241023,151700,7191915,3935,3935,3935,3935,164
20241023,151600,6546575,3935,3935,3935,3935,0
20241023,151500,6546575,3935,3935,3935,3935,0
20241023,151400,6546575,3935,3935,3935,3935,0
20241023,151300,6546575,3935,3935,3935,3935,0
20241023,151200,6546575,3935,3935,3935,3935,0
20241023,151100,6546575,3935,3935,3935,3935,0
20241023,151000,6546575,3935,3935,3935,3935,0
20241023,150900,6546575,3935,3935,3935,3935,0
20241023,150800,6546575,3935,3935,3935,3935,0
20241023,150700,6546575,3935,3935,3935,3935,0
20241023,150600,6546575,3935,3935,3935,3935,0
20241023,150500,6546575,3935,3935,3935,3935,0
20241023,150400,6546575,3935,3935,3935,3935,0
20241023,150300,6546575,3935,3935,3935,3935,0
20241023,150200,6546575,3935,3935,3935,3935,0
20241023,150100,6546575,3935,3935,3935,3935,0
20241023,150000,6546575,3935,3935,3935,3935,0
20241023,145900,6546575,3935,3935,3935,3935,0
20241023,145800,6546575,3935,3935,3935,3935,0
20241023,145700,6546575,3935,3935,3935,3935,47
20241023,145600,6361630,3935,3935,3935,3935,0
20241023,145500,6361630,3935,3935,3935,3935,0
20241023,145400,6361630,3935,3935,3935,3935,1
20241023,145300,6357695,3910,3910,3910,3910,0
20241023,145200,6357695,3910,3930,3930,3910,100
20241023,145100,5964915,3935,3935,3935,3935,0
20241023,145000,5964915,3935,3935,3935,3935,0
20241023,144900,5964915,3935,3935,3935,3935,0
20241023,144800,5964915,3935,3935,3935,3935,0
20241023,144700,5964915,3935,3935,3935,3935,0
20241023,144600,5964915,3935,3935,3935,3935,0
20241023,144500,5964915,3935,3935,3935,3935,0
20241023,144400,5964915,3935,3935,3935,3935,0
20241023,144300,5964915,3935,3935,3935,3935,0
20241023,144200,5964915,3935,3930,3935,3930,191
20241023,144100,5214280,3935,3935,3935,3935,0
20241023,144000,5214280,3935,3935,3935,3935,0
20241023,143900,5214280,3935,3935,3935,3935,0
20241023,143800,5214280,3935,3935,3935,3935,0
20241023,143700,5214280,3935,3935,3935,3935,0
20241023,143600,5214280,3935,3935,3935,3935,0
20241023,143500,5214280,3935,3935,3935,3935,0
20241023,143400,5214280,3935,3935,3935,3935,0
20241023,143300,5214280,3935,3935,3935,3935,0
20241023,143200,5214280,3935,3935,3935,3935,0
20241023,143100,5214280,3935,3935,3935,3935,0
20241023,143000,5214280,3935,3935,3935,3935,0
20241023,142900,5214280,3935,3935,3935,3935,0
20241023,142800,5214280,3935,3935,3935,3935,0
20241023,142700,5214280,3935,3935,3935,3935,0
20241023,142600,5214280,3935,3935,3935,3935,1
20241023,142500,5210345,3935,3935,3935,3935,0
20241023,142400,5210345,3935,3935,3935,3935,0
20241023,142300,5210345,3935,3935,3935,3935,0
20241023,142200,5210345,3935,3935,3935,3935,0
20241023,142100,5210345,3935,3935,3935,3935,0
20241023,142000,5210345,3935,3935,3935,3935,0
20241023,141900,5210345,3935,3935,3935,3935,0
20241023,141800,5210345,3935,3935,3935,3935,0
20241023,141700,5210345,3935,3935,3935,3935,0
20241023,141600,5210345,3935,3935,3935,3935,0
20241023,141500,5210345,3935,3935,3935,3935,0
20241023,141400,5210345,3935,3935,3935,3935,0
20241023,141300,5210345,3935,3935,3935,3935,0
20241023,141200,5210345,3935,3935,3935,3935,0
20241023,141100,5210345,3935,3935,3935,3935,0
20241023,141000,5210345,3935,3935,3935,3935,1
20241023,140900,5206410,3935,3935,3935,3935,0
20241023,140800,5206410,3935,3935,3935,3935,0
20241023,140700,5206410,3935,3935,3935,3935,0
20241023,140600,5206410,3935,3935,3935,3935,0
20241023,140500,5206410,3935,3935,3935,3935,0
20241023,140400,5206410,3935,3935,3935,3935,0
20241023,140300,5206410,3935,3935,3935,3935,1
20241023,140200,5202475,3910,3920,3920,3910,100
20241023,140100,4810785,3935,3935,3935,3935,0
20241023,140000,4810785,3935,3935,3935,3935,0
20241023,135900,4810785,3935,3935,3935,3935,0
20241023,135800,4810785,3935,3935,3935,3935,0
20241023,135700,4810785,3935,3935,3935,3935,0
20241023,135600,4810785,3935,3935,3935,3935,0
20241023,135500,4810785,3935,3920,3935,3920,101
20241023,135400,4414850,3935,3935,3935,3935,1
20241023,135300,4410915,3935,3935,3935,3935,0
20241023,135200,4410915,3935,3935,3935,3935,0
20241023,135100,4410915,3935,3935,3935,3935,0
20241023,135000,4410915,3935,3935,3935,3935,0
20241023,134900,4410915,3935,3935,3935,3935,0
20241023,134800,4410915,3935,3935,3935,3935,0
20241023,134700,4410915,3935,3935,3935,3935,0
20241023,134600,4410915,3935,3935,3935,3935,0
20241023,134500,4410915,3935,3935,3935,3935,0
20241023,134400,4410915,3935,3935,3935,3935,0
20241023,134300,4410915,3935,3935,3935,3935,0
20241023,134200,4410915,3935,3935,3935,3935,0
20241023,134100,4410915,3935,3935,3935,3935,0
20241023,134000,4410915,3935,3935,3935,3935,0
20241023,133900,4410915,3935,3935,3935,3935,0
20241023,133800,4410915,3935,3935,3935,3935,1
20241023,133700,4406980,3935,3935,3935,3935,0
20241023,133600,4406980,3935,3935,3935,3935,0
20241023,133500,4406980,3935,3935,3935,3935,0
20241023,133400,4406980,3935,3935,3935,3935,0
20241023,133300,4406980,3935,3935,3935,3935,0
20241023,133200,4406980,3935,3935,3935,3935,1
20241023,133100,4403045,3930,3930,3930,3930,0
20241023,133000,4403045,3930,3930,3930,3930,0
20241023,132900,4403045,3930,3930,3930,3930,500
20241023,132800,2438045,3930,3930,3930,3930,0
20241023,132700,2438045,3930,3930,3930,3930,0
20241023,132600,2438045,3930,3930,3930,3930,0
20241023,132500,2438045,3930,3930,3930,3930,0
20241023,132400,2438045,3930,3930,3930,3930,0
20241023,132300,2438045,3930,3930,3930,3930,0
20241023,132200,2438045,3930,3930,3930,3930,1
20241023,132100,2434115,3930,3930,3930,3930,0
20241023,132000,2434115,3930,3930,3930,3930,0
20241023,131900,2434115,3930,3930,3930,3930,0
20241023,131800,2434115,3930,3930,3930,3930,0
20241023,131700,2434115,3930,3930,3930,3930,0
20241023,131600,2434115,3930,3930,3930,3930,0
20241023,131500,2434115,3930,3930,3930,3930,0
20241023,131400,2434115,3930,3930,3930,3930,0
20241023,131300,2434115,3930,3930,3930,3930,0
20241023,131200,2434115,3930,3930,3930,3930,0
20241023,131100,2434115,3930,3930,3930,3930,0
20241023,131000,2434115,3930,3930,3930,3930,0
20241023,130900,2434115,3930,3930,3930,3930,0
20241023,130800,2434115,3930,3930,3930,3930,0
20241023,130700,2434115,3930,3930,3930,3930,0
20241023,130600,2434115,3930,3930,3930,3930,1
20241023,130500,2430185,3930,3930,3930,3930,0
20241023,130400,2430185,3930,3930,3930,3930,0
20241023,130300,2430185,3930,3930,3930,3930,0
20241023,130200,2430185,3930,3930,3930,3930,0
20241023,130100,2430185,3930,3930,3930,3930,0
20241023,130000,2430185,3930,3930,3930,3930,0
20241023,125900,2430185,3930,3930,3930,3930,0
20241023,125800,2430185,3930,3930,3930,3930,0
20241023,125700,2430185,3930,3930,3930,3930,0
20241023,125600,2430185,3930,3930,3930,3930,0
20241023,125500,2430185,3930,3930,3930,3930,0
20241023,125400,2430185,3930,3930,3930,3930,0
20241023,125300,2430185,3930,3930,3930,3930,0
20241023,125200,2430185,3930,3930,3930,3930,0
20241023,125100,2430185,3930,3930,3930,3930,0
20241023,125000,2430185,3930,3930,3930,3930,1
20241023,124900,2426255,3930,3930,3930,3930,0
20241023,124800,2426255,3930,3930,3930,3930,0
20241023,124700,2426255,3930,3930,3930,3930,0
20241023,124600,2426255,3930,3930,3930,3930,0
20241023,124500,2426255,3930,3930,3930,3930,0
20241023,124400,2426255,3930,3930,3930,3930,0
20241023,124300,2426255,3930,3930,3930,3930,0
20241023,124200,2426255,3930,3930,3930,3930,0
20241023,124100,2426255,3930,3930,3930,3930,0
20241023,124000,2426255,3930,3930,3930,3930,0
20241023,123900,2426255,3930,3930,3930,3930,0
20241023,123800,2426255,3930,3930,3930,3930,0
20241023,123700,2426255,3930,3930,3930,3930,0
20241023,123600,2426255,3930,3930,3930,3930,0
20241023,123500,2426255,3930,3930,3930,3930,0
20241023,123400,2426255,3930,3930,3930,3930,1
20241023,123300,2422325,3930,3930,3930,3930,0
20241023,123200,2422325,3930,3930,3930,3930,20
20241023,123100,2343725,3930,3930,3930,3930,0
20241023,123000,2343725,3930,3930,3930,3930,0
20241023,122900,2343725,3930,3930,3930,3930,1
20241023,122800,2339795,3925,3925,3925,3925,0
20241023,122700,2339795,3925,3925,3925,3925,0
20241023,122600,2339795,3925,3925,3925,3925,0
20241023,122500,2339795,3925,3925,3925,3925,0
20241023,122400,2339795,3925,3925,3925,3925,0
20241023,122300,2339795,3925,3925,3925,3925,55
20241023,122200,2123920,3925,3925,3925,3925,0
20241023,122100,2123920,3925,3925,3925,3925,0
20241023,122000,2123920,3925,3925,3925,3925,0
20241023,121900,2123920,3925,3925,3925,3925,0
20241023,121800,2123920,3925,3925,3925,3925,2
20241023,121700,2116070,3925,3925,3925,3925,0
20241023,121600,2116070,3925,3925,3925,3925,0
20241023,121500,2116070,3925,3925,3925,3925,0
20241023,121400,2116070,3925,3925,3925,3925,0
20241023,121300,2116070,3925,3925,3925,3925,127
20241023,121200,1617595,3925,3925,3925,3925,0
20241023,121100,1617595,3925,3925,3925,3925,0
20241023,121000,1617595,3925,3925,3925,3925,0
20241023,120900,1617595,3925,3925,3925,3925,0
20241023,120800,1617595,3925,3925,3925,3925,0
20241023,120700,1617595,3925,3925,3925,3925,0
20241023,120600,1617595,3925,3925,3925,3925,0
20241023,120500,1617595,3925,3925,3925,3925,0
20241023,120400,1617595,3925,3925,3925,3925,0
20241023,120300,1617595,3925,3925,3925,3925,0
20241023,120200,1617595,3925,3925,3925,3925,2
20241023,120100,1609745,3925,3925,3925,3925,0
20241023,120000,1609745,3925,3925,3925,3925,0
20241023,115900,1609745,3925,3925,3925,3925,0
20241023,115800,1609745,3925,3925,3925,3925,0
20241023,115700,1609745,3925,3925,3925,3925,0
20241023,115600,1609745,3925,3925,3925,3925,0
20241023,115500,1609745,3925,3925,3925,3925,0
20241023,115400,1609745,3925,3925,3925,3925,0
20241023,115300,1609745,3925,3925,3925,3925,0
20241023,115200,1609745,3925,3925,3925,3925,0
20241023,115100,1609745,3925,3925,3925,3925,0
20241023,115000,1609745,3925,3925,3925,3925,0
20241023,114900,1609745,3925,3925,3925,3925,0
20241023,114800,1609745,3925,3925,3925,3925,0
20241023,114700,1609745,3925,3925,3925,3925,0
20241023,114600,1609745,3925,3925,3925,3925,2
20241023,114500,1601895,3925,3925,3925,3925,0
20241023,114400,1601895,3925,3925,3925,3925,0
20241023,114300,1601895,3925,3925,3925,3925,0
20241023,114200,1601895,3925,3925,3925,3925,0
20241023,114100,1601895,3925,3925,3925,3925,0
20241023,114000,1601895,3925,3925,3925,3925,0
20241023,113900,1601895,3925,3925,3925,3925,0
20241023,113800,1601895,3925,3925,3925,3925,0
20241023,113700,1601895,3925,3925,3925,3925,0
20241023,113600,1601895,3925,3925,3925,3925,0
20241023,113500,1601895,3925,3925,3925,3925,0
20241023,113400,1601895,3925,3925,3925,3925,0
20241023,113300,1601895,3925,3925,3925,3925,0
20241023,113200,1601895,3925,3925,3925,3925,0
20241023,113100,1601895,3925,3925,3925,3925,0
20241023,113000,1601895,3925,3925,3925,3925,2
20241023,112900,1594045,3935,3935,3935,3935,0
20241023,112800,1594045,3935,3935,3935,3935,0
20241023,112700,1594045,3935,3935,3935,3935,0
20241023,112600,1594045,3935,3935,3935,3935,0
20241023,112500,1594045,3935,3935,3935,3935,0
20241023,112400,1594045,3935,3935,3935,3935,0
20241023,112300,1594045,3935,3935,3935,3935,0
20241023,112200,1594045,3935,3935,3935,3935,0
20241023,112100,1594045,3935,3935,3935,3935,0
20241023,112000,1594045,3935,3935,3935,3935,0
20241023,111900,1594045,3935,3935,3935,3935,0
20241023,111800,1594045,3935,3935,3935,3935,0
20241023,111700,1594045,3935,3935,3935,3935,0
20241023,111600,1594045,3935,3935,3935,3935,0
20241023,111500,1594045,3935,3935,3935,3935,0
20241023,111400,1594045,3935,3935,3935,3935,2
20241023,111300,1586175,3935,3935,3935,3935,0
20241023,111200,1586175,3935,3935,3935,3935,0
20241023,111100,1586175,3935,3935,3935,3935,0
20241023,111000,1586175,3935,3935,3935,3935,0
20241023,110900,1586175,3935,3935,3935,3935,0
20241023,110800,1586175,3935,3935,3935,3935,0
20241023,110700,1586175,3935,3935,3935,3935,0
20241023,110600,1586175,3935,3935,3935,3935,0
20241023,110500,1586175,3935,3935,3935,3935,0
20241023,110400,1586175,3935,3935,3935,3935,0
20241023,110300,1586175,3935,3935,3935,3935,0
20241023,110200,1586175,3935,3935,3935,3935,0
20241023,110100,1586175,3935,3935,3935,3935,0
20241023,110000,1586175,3935,3935,3935,3935,0
20241023,105900,1586175,3935,3935,3935,3935,0
20241023,105800,1586175,3935,3935,3935,3935,2
20241023,105700,1578305,3935,3935,3935,3935,0
20241023,105600,1578305,3935,3935,3935,3935,0
20241023,105500,1578305,3935,3935,3935,3935,0
20241023,105400,1578305,3935,3935,3935,3935,0
20241023,105300,1578305,3935,3935,3935,3935,0
20241023,105200,1578305,3935,3935,3935,3935,0
20241023,105100,1578305,3935,3935,3935,3935,0
20241023,105000,1578305,3935,3935,3935,3935,0
20241023,104900,1578305,3935,3935,3935,3935,0
20241023,104800,1578305,3935,3935,3935,3935,0
20241023,104700,1578305,3935,3935,3935,3935,0
20241023,104600,1578305,3935,3935,3935,3935,0
20241023,104500,1578305,3935,3935,3935,3935,0
20241023,104400,1578305,3935,3935,3935,3935,0
20241023,104300,1578305,3935,3935,3935,3935,0
20241023,104200,1578305,3935,3935,3935,3935,2
20241023,104100,1570435,3935,3935,3935,3935,0
20241023,104000,1570435,3935,3935,3935,3935,0
20241023,103900,1570435,3935,3935,3935,3935,0
20241023,103800,1570435,3935,3935,3935,3935,0
20241023,103700,1570435,3935,3935,3935,3935,0
20241023,103600,1570435,3935,3935,3935,3935,0
20241023,103500,1570435,3935,3935,3935,3935,0
20241023,103400,1570435,3935,3935,3935,3935,0
20241023,103300,1570435,3935,3935,3935,3935,0
20241023,103200,1570435,3935,3935,3935,3935,0
20241023,103100,1570435,3935,3935,3935,3935,0
20241023,103000,1570435,3935,3935,3935,3935,0
20241023,102900,1570435,3935,3935,3935,3935,0
20241023,102800,1570435,3935,3935,3935,3935,0
20241023,102700,1570435,3935,3935,3935,3935,0
20241023,102600,1570435,3935,3935,3935,3935,2
20241023,102500,1562565,3945,3945,3945,3945,0
20241023,102400,1562565,3945,3945,3945,3945,0
20241023,102300,1562565,3945,3945,3945,3945,0
20241023,102200,1562565,3945,3945,3945,3945,0
20241023,102100,1562565,3945,3945,3945,3945,0
20241023,102000,1562565,3945,3945,3945,3945,0
20241023,101900,1562565,3945,3945,3945,3945,0
20241023,101800,1562565,3945,3945,3945,3945,0
20241023,101700,1562565,3945,3945,3945,3945,0
20241023,101600,1562565,3945,3945,3945,3945,0
20241023,101500,1562565,3945,3945,3945,3945,0
20241023,101400,1562565,3945,3945,3945,3945,0
20241023,101300,1562565,3945,3945,3945,3945,0
20241023,101200,1562565,3945,3945,3945,3945,0
20241023,101100,1562565,3945,3945,3945,3945,0
20241023,101000,1562565,3945,3945,3945,3945,2
20241023,100900,1554675,3945,3945,3945,3945,0
20241023,100800,1554675,3945,3945,3945,3945,0
20241023,100700,1554675,3945,3945,3945,3945,0
20241023,100600,1554675,3945,3945,3945,3945,0
20241023,100500,1554675,3945,3945,3945,3945,0
20241023,100400,1554675,3945,3945,3945,3945,0
20241023,100300,1554675,3945,3945,3945,3945,0
20241023,100200,1554675,3945,3945,3945,3945,0
20241023,100100,1554675,3945,3945,3945,3945,0
20241023,100000,1554675,3945,3945,3945,3945,0
20241023,095900,1554675,3945,3945,3945,3945,0
20241023,095800,1554675,3945,3945,3945,3945,0
20241023,095700,1554675,3945,3945,3945,3945,0
20241023,095600,1554675,3945,3945,3945,3945,0
20241023,095500,1554675,3945,3945,3945,3945,0
20241023,095400,1554675,3945,3945,3945,3945,2
20241023,095300,1546785,3945,3945,3945,3945,0
20241023,095200,1546785,3945,3945,3945,3945,0
20241023,095100,1546785,3945,3945,3945,3945,0
20241023,095000,1546785,3945,3945,3945,3945,0
20241023,094900,1546785,3945,3945,3945,3945,0
20241023,094800,1546785,3945,3945,3945,3945,0
20241023,094700,1546785,3945,3945,3945,3945,0
20241023,094600,1546785,3945,3945,3945,3945,0
20241023,094500,1546785,3945,3945,3945,3945,0
20241023,094400,1546785,3945,3945,3945,3945,0
20241023,094300,1546785,3945,3945,3945,3945,0
20241023,094200,1546785,3945,3945,3945,3945,0
20241023,094100,1546785,3945,3945,3945,3945,0
20241023,094000,1546785,3945,3945,3945,3945,0
20241023,093900,1546785,3945,3945,3945,3945,0
20241023,093800,1546785,3945,3945,3945,3945,2
20241023,093700,1538895,3945,3945,3945,3945,0
20241023,093600,1538895,3945,3945,3945,3945,0
20241023,093500,1538895,3945,3945,3945,3945,0
20241023,093400,1538895,3945,3945,3945,3945,0
20241023,093300,1538895,3945,3945,3945,3945,0
20241023,093200,1538895,3945,3945,3945,3945,0
20241023,093100,1538895,3945,3945,3945,3945,0
20241023,093000,1538895,3945,3945,3945,3945,0
20241023,092900,1538895,3945,3945,3945,3945,0
20241023,092800,1538895,3945,3945,3945,3945,0
20241023,092700,1538895,3945,3945,3945,3945,0
20241023,092600,1538895,3945,3945,3945,3945,0
20241023,092500,1538895,3945,3945,3945,3945,1
20241023,092400,1534950,3905,3905,3905,3905,0
20241023,092300,1534950,3905,3905,3905,3905,0
20241023,092200,1534950,3905,3905,3905,3905,9
20241023,092100,1499805,3900,3900,3900,3900,0
20241023,092000,1499805,3900,3900,3900,3900,0
20241023,091900,1499805,3900,3925,3925,3900,300
20241023,091800,327435,3945,3945,3945,3945,0
20241023,091700,327435,3945,3945,3945,3945,0
20241023,091600,327435,3945,3945,3945,3945,0
20241023,091500,327435,3945,3945,3945,3945,0
20241023,091400,327435,3945,3945,3945,3945,10
20241023,091300,287985,3945,3945,3945,3945,0
20241023,091200,287985,3945,3945,3945,3945,0
20241023,091100,287985,3945,3945,3945,3945,0
20241023,091000,287985,3945,3945,3945,3945,0
20241023,090900,287985,3945,3945,3945,3945,0
20241023,090800,287985,3945,3945,3945,3945,0
20241023,090700,287985,3945,3945,3945,3945,0
20241023,090600,287985,3945,3945,3945,3945,0
20241023,090500,287985,3945,3945,3945,3945,0
20241023,090400,287985,3945,3945,3945,3945,0
20241023,090300,287985,3945,3945,3945,3945,0
20241023,090200,287985,3945,3945,3945,3945,0
20241023,090100,287985,3945,3945,3945,3945,0
20241023,090000,287985,3945,3945,3945,3945,73