KissMeData/121060/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,201900,6219798,652,652,652,652,1
20241023,201800,6219798,652,652,652,652,0
20241023,201700,6219798,652,652,652,652,0
20241023,201600,6219798,652,652,652,652,0
20241023,201500,6219798,652,652,652,652,0
20241023,201400,6219798,652,652,652,652,0
20241023,201300,6219798,652,652,652,652,0
20241023,201200,6219798,652,652,652,652,0
20241023,201100,6219798,652,652,652,652,0
20241023,201000,6219798,652,652,652,652,0
20241023,200900,6219798,652,652,652,652,0
20241023,200800,6219798,652,652,652,652,0
20241023,200700,6219798,652,652,652,652,0
20241023,200600,6219798,652,652,652,652,0
20241023,200500,6219798,652,652,652,652,0
20241023,200400,6219798,652,652,652,652,0
20241023,200300,6219798,652,652,652,652,0
20241023,200200,6219798,652,652,652,652,0
20241023,200100,6219798,652,652,652,652,0
20241023,200000,6219798,652,652,652,652,0
20241023,195900,6219798,652,652,652,652,0
20241023,195800,6219798,652,652,652,652,0
20241023,195700,6219798,652,652,652,652,0
20241023,195600,6219798,652,652,652,652,0
20241023,195500,6219798,652,652,652,652,0
20241023,195400,6219798,652,652,652,652,0
20241023,195300,6219798,652,652,652,652,0
20241023,195200,6219798,652,652,652,652,0
20241023,195100,6219798,652,652,652,652,0
20241023,195000,6219798,652,652,652,652,0
20241023,194900,6219798,652,652,652,652,1
20241023,194800,6219798,652,652,652,652,0
20241023,194700,6219798,652,652,652,652,0
20241023,194600,6219798,652,652,652,652,0
20241023,194500,6219798,652,652,652,652,0
20241023,194400,6219798,652,652,652,652,0
20241023,194300,6219798,652,652,652,652,0
20241023,194200,6219798,652,652,652,652,0
20241023,194100,6219798,652,652,652,652,0
20241023,194000,6219798,652,652,652,652,0
20241023,193900,6219798,652,652,652,652,0
20241023,193800,6219798,652,652,652,652,0
20241023,193700,6219798,652,652,652,652,0
20241023,193600,6219798,652,652,652,652,0
20241023,193500,6219798,652,652,652,652,0
20241023,193400,6219798,652,652,652,652,0
20241023,193300,6219798,652,652,652,652,0
20241023,193200,6219798,652,652,652,652,0
20241023,193100,6219798,652,652,652,652,0
20241023,193000,6219798,652,652,652,652,0
20241023,192900,6219798,652,652,652,652,0
20241023,192800,6219798,652,652,652,652,0
20241023,192700,6219798,652,652,652,652,0
20241023,192600,6219798,652,652,652,652,0
20241023,192500,6219798,652,652,652,652,0
20241023,192400,6219798,652,652,652,652,0
20241023,192300,6219798,652,652,652,652,0
20241023,192200,6219798,652,652,652,652,0
20241023,192100,6219798,652,652,652,652,0
20241023,192000,6219798,652,652,652,652,0
20241023,191900,6219798,652,652,652,652,1
20241023,191800,6219798,652,652,652,652,0
20241023,191700,6219798,652,652,652,652,0
20241023,191600,6219798,652,652,652,652,0
20241023,191500,6219798,652,652,652,652,0
20241023,191400,6219798,652,652,652,652,0
20241023,191300,6219798,652,652,652,652,0
20241023,191200,6219798,652,652,652,652,0
20241023,191100,6219798,652,652,652,652,0
20241023,191000,6219798,652,652,652,652,0
20241023,190900,6219798,652,652,652,652,0
20241023,190800,6219798,652,652,652,652,0
20241023,190700,6219798,652,652,652,652,0
20241023,190600,6219798,652,652,652,652,0
20241023,190500,6219798,652,652,652,652,0
20241023,190400,6219798,652,652,652,652,0
20241023,190300,6219798,652,652,652,652,0
20241023,190200,6219798,652,652,652,652,0
20241023,190100,6219798,652,652,652,652,0
20241023,190000,6219798,652,652,652,652,0
20241023,185900,6219798,652,652,652,652,0
20241023,185800,6219798,652,652,652,652,0
20241023,185700,6219798,652,652,652,652,0
20241023,185600,6219798,652,652,652,652,0
20241023,185500,6219798,652,652,652,652,0
20241023,185400,6219798,652,652,652,652,0
20241023,185300,6219798,652,652,652,652,0
20241023,185200,6219798,652,652,652,652,0
20241023,185100,6219798,652,652,652,652,0
20241023,185000,6219798,652,652,652,652,0
20241023,184900,6219798,652,652,652,652,1
20241023,184800,6219798,652,652,652,652,0
20241023,184700,6219798,652,652,652,652,0
20241023,184600,6219798,652,652,652,652,0
20241023,184500,6219798,652,652,652,652,0
20241023,184400,6219798,652,652,652,652,0
20241023,184300,6219798,652,652,652,652,0
20241023,184200,6219798,652,652,652,652,0
20241023,184100,6219798,652,652,652,652,0
20241023,184000,6219798,652,652,652,652,0
20241023,183900,6219798,652,652,652,652,0
20241023,183800,6219798,652,652,652,652,0
20241023,183700,6219798,652,652,652,652,0
20241023,183600,6219798,652,652,652,652,0
20241023,183500,6219798,652,652,652,652,0
20241023,183400,6219798,652,652,652,652,0
20241023,183300,6219798,652,652,652,652,0
20241023,183200,6219798,652,652,652,652,0
20241023,183100,6219798,652,652,652,652,0
20241023,183000,6219798,652,652,652,652,0
20241023,182900,6219798,652,652,652,652,0
20241023,182800,6219798,652,652,652,652,0
20241023,182700,6219798,652,652,652,652,0
20241023,182600,6219798,652,652,652,652,0
20241023,182500,6219798,652,652,652,652,0
20241023,182400,6219798,652,652,652,652,0
20241023,182300,6219798,652,652,652,652,0
20241023,182200,6219798,652,652,652,652,0
20241023,182100,6219798,652,652,652,652,0
20241023,182000,6219798,652,652,652,652,0
20241023,181900,6219798,652,652,652,652,1
20241023,181800,6219798,652,652,652,652,0
20241023,181700,6219798,652,652,652,652,0
20241023,181600,6219798,652,652,652,652,0
20241023,181500,6219798,652,652,652,652,0
20241023,181400,6219798,652,652,652,652,0
20241023,181300,6219798,652,652,652,652,0
20241023,181200,6219798,652,652,652,652,0
20241023,181100,6219798,652,652,652,652,0
20241023,181000,6219798,652,652,652,652,0
20241023,180900,6219798,652,652,652,652,0
20241023,180800,6219798,652,652,652,652,0
20241023,180700,6219798,652,652,652,652,0
20241023,180600,6219798,652,652,652,652,0
20241023,180500,6219798,652,652,652,652,0
20241023,180400,6219798,652,652,652,652,0
20241023,180300,6219798,652,652,652,652,0
20241023,180200,6219798,652,652,652,652,0
20241023,180100,6219798,652,652,652,652,0
20241023,180000,6219798,652,652,652,652,0
20241023,175900,6219798,652,652,652,652,0
20241023,175800,6219798,652,652,652,652,0
20241023,175700,6219798,652,652,652,652,0
20241023,175600,6219798,652,652,652,652,0
20241023,175500,6219798,652,652,652,652,0
20241023,175400,6219798,652,652,652,652,0
20241023,175300,6219798,652,652,652,652,0
20241023,175200,6219798,652,652,652,652,0
20241023,175100,6219798,652,652,652,652,0
20241023,175000,6219798,652,652,652,652,0
20241023,174900,6219798,652,652,652,652,1
20241023,174800,6219798,652,652,652,652,0
20241023,174700,6219798,652,652,652,652,0
20241023,174600,6219798,652,652,652,652,0
20241023,174500,6219798,652,652,652,652,0
20241023,174400,6219798,652,652,652,652,0
20241023,174300,6219798,652,652,652,652,0
20241023,174200,6219798,652,652,652,652,0
20241023,174100,6219798,652,652,652,652,0
20241023,174000,6219798,652,652,652,652,0
20241023,173900,6219798,652,652,652,652,0
20241023,173800,6219798,652,652,652,652,0
20241023,173700,6219798,652,652,652,652,0
20241023,173600,6219798,652,652,652,652,0
20241023,173500,6219798,652,652,652,652,0
20241023,173400,6219798,652,652,652,652,0
20241023,173300,6219798,652,652,652,652,0
20241023,173200,6219798,652,652,652,652,0
20241023,173100,6219798,652,652,652,652,0
20241023,173000,6219798,652,652,652,652,0
20241023,172900,6219798,652,652,652,652,0
20241023,172800,6219798,652,652,652,652,0
20241023,172700,6219798,652,652,652,652,0
20241023,172600,6219798,652,652,652,652,0
20241023,172500,6219798,652,652,652,652,0
20241023,172400,6219798,652,652,652,652,0
20241023,172300,6219798,652,652,652,652,0
20241023,172200,6219798,652,652,652,652,0
20241023,172100,6219798,652,652,652,652,0
20241023,172000,6219798,652,652,652,652,0
20241023,171900,6219798,652,652,652,652,1
20241023,171800,6219798,652,652,652,652,0
20241023,171700,6219798,652,652,652,652,0
20241023,171600,6219798,652,652,652,652,0
20241023,171500,6219798,652,652,652,652,0
20241023,171400,6219798,652,652,652,652,0
20241023,171300,6219798,652,652,652,652,0
20241023,171200,6219798,652,652,652,652,0
20241023,171100,6219798,652,652,652,652,0
20241023,171000,6219798,652,652,652,652,0
20241023,170900,6219798,652,652,652,652,0
20241023,170800,6219798,652,652,652,652,0
20241023,170700,6219798,652,652,652,652,0
20241023,170600,6219798,652,652,652,652,0
20241023,170500,6219798,652,652,652,652,0
20241023,170400,6219798,652,652,652,652,0
20241023,170300,6219798,652,652,652,652,0
20241023,170200,6219798,652,652,652,652,0
20241023,170100,6219798,652,652,652,652,0
20241023,170000,6219798,652,652,652,652,0
20241023,165900,6219798,652,652,652,652,0
20241023,165800,6219798,652,652,652,652,0
20241023,165700,6219798,652,652,652,652,0
20241023,165600,6219798,652,652,652,652,0
20241023,165500,6219798,652,652,652,652,0
20241023,165400,6219798,652,652,652,652,0
20241023,165300,6219798,652,652,652,652,0
20241023,165200,6219798,652,652,652,652,0
20241023,165100,6219798,652,652,652,652,0
20241023,165000,6219798,652,652,652,652,0
20241023,164900,6219798,652,652,652,652,1
20241023,164800,6219798,652,652,652,652,0
20241023,164700,6219798,652,652,652,652,0
20241023,164600,6219798,652,652,652,652,0
20241023,164500,6219798,652,652,652,652,0
20241023,164400,6219798,652,652,652,652,0
20241023,164300,6219798,652,652,652,652,0
20241023,164200,6219798,652,652,652,652,0
20241023,164100,6219798,652,652,652,652,0
20241023,164000,6219798,652,652,652,652,0
20241023,163900,6219798,652,652,652,652,0
20241023,163800,6219798,652,652,652,652,0
20241023,163700,6219798,652,652,652,652,0
20241023,163600,6219798,652,652,652,652,0
20241023,163500,6219798,652,652,652,652,0
20241023,163400,6219798,652,652,652,652,0
20241023,163300,6219798,652,652,652,652,0
20241023,163200,6219798,652,652,652,652,0
20241023,163100,6219798,652,652,652,652,0
20241023,163000,6219798,652,652,652,652,0
20241023,162900,6219798,652,652,652,652,0
20241023,162800,6219798,652,652,652,652,0
20241023,162700,6219798,652,652,652,652,0
20241023,162600,6219798,652,652,652,652,0
20241023,162500,6219798,652,652,652,652,0
20241023,162400,6219798,652,652,652,652,0
20241023,162300,6219798,652,652,652,652,0
20241023,162200,6219798,652,652,652,652,0
20241023,162100,6219798,652,652,652,652,0
20241023,162000,6219798,652,652,652,652,0
20241023,161900,6219798,652,652,652,652,1
20241023,161800,6219798,652,652,652,652,0
20241023,161700,6219798,652,652,652,652,0
20241023,161600,6219798,652,652,652,652,0
20241023,161500,6219798,652,652,652,652,0
20241023,161400,6219798,652,652,652,652,0
20241023,161300,6219798,652,652,652,652,0
20241023,161200,6219798,652,652,652,652,0
20241023,161100,6219798,652,652,652,652,0
20241023,161000,6219798,652,652,652,652,0
20241023,160900,6219798,652,652,652,652,0
20241023,160800,6219798,652,652,652,652,0
20241023,160700,6219798,652,652,652,652,0
20241023,160600,6219798,652,652,652,652,0
20241023,160500,6219798,652,652,652,652,0
20241023,160400,6219798,652,652,652,652,0
20241023,160300,6219798,652,652,652,652,0
20241023,160200,6219798,652,652,652,652,0
20241023,160100,6219798,652,652,652,652,0
20241023,160000,6219798,652,652,652,652,0
20241023,155900,6219798,652,652,652,652,0
20241023,155800,6219798,652,652,652,652,0
20241023,155700,6219798,652,652,652,652,0
20241023,155600,6219798,652,652,652,652,0
20241023,155500,6219798,652,652,652,652,0
20241023,155400,6219798,652,652,652,652,0
20241023,155300,6219798,652,652,652,652,0
20241023,155200,6219798,652,652,652,652,0
20241023,155100,6219798,652,652,652,652,0
20241023,155000,6219798,652,652,652,652,0
20241023,154900,6219798,652,652,652,652,1
20241023,154800,6219798,652,652,652,652,0
20241023,154700,6219798,652,652,652,652,0
20241023,154600,6219798,652,652,652,652,0
20241023,154500,6219798,652,652,652,652,0
20241023,154400,6219798,652,652,652,652,0
20241023,154300,6219798,652,652,652,652,0
20241023,154200,6219798,652,652,652,652,0
20241023,154100,6219798,652,652,652,652,0
20241023,154000,6219798,652,652,652,652,0
20241023,153900,6219798,652,652,652,652,0
20241023,153800,6219798,652,652,652,652,0
20241023,153700,6219798,652,652,652,652,0
20241023,153600,6219798,652,652,652,652,0
20241023,153500,6219798,652,652,652,652,0
20241023,153400,6219798,652,652,652,652,0
20241023,153300,6219798,652,652,652,652,0
20241023,153200,6219798,652,652,652,652,0
20241023,153100,6219798,652,652,652,652,0
20241023,153000,6219798,652,652,652,652,0
20241023,152900,6219798,652,652,652,652,0
20241023,152800,6219798,652,652,652,652,0
20241023,152700,6219798,652,652,652,652,0
20241023,152600,6219798,652,652,652,652,0
20241023,152500,6219798,652,652,652,652,0
20241023,152400,6219798,652,652,652,652,0
20241023,152300,6219798,652,652,652,652,0
20241023,152200,6219798,652,652,652,652,0
20241023,152100,6219798,652,652,652,652,0
20241023,152000,6219798,652,652,652,652,0
20241023,151900,6219798,652,652,652,652,0
20241023,151800,6219798,652,652,652,652,0
20241023,151700,6219798,652,652,652,652,0
20241023,151600,6219798,652,652,652,652,0
20241023,151500,6219798,652,652,652,652,0
20241023,151400,6219798,652,652,652,652,0
20241023,151300,6219798,652,652,652,652,1
20241023,151200,6219146,699,699,699,699,0
20241023,151100,6219146,699,699,699,699,0
20241023,151000,6219146,699,699,699,699,0
20241023,150900,6219146,699,699,699,699,0
20241023,150800,6219146,699,699,699,699,0
20241023,150700,6219146,699,699,699,699,0
20241023,150600,6219146,699,699,699,699,0
20241023,150500,6219146,699,699,699,699,0
20241023,150400,6219146,699,699,699,699,0
20241023,150300,6219146,699,699,699,699,0
20241023,150200,6219146,699,699,699,699,0
20241023,150100,6219146,699,699,699,699,0
20241023,150000,6219146,699,699,699,699,0
20241023,145900,6219146,699,699,699,699,0
20241023,145800,6219146,699,699,699,699,0
20241023,145700,6219146,699,699,699,699,0
20241023,145600,6219146,699,699,699,699,0
20241023,145500,6219146,699,699,699,699,0
20241023,145400,6219146,699,699,699,699,0
20241023,145300,6219146,699,699,699,699,0
20241023,145200,6219146,699,699,699,699,0
20241023,145100,6219146,699,699,699,699,0
20241023,145000,6219146,699,699,699,699,0
20241023,144900,6219146,699,699,699,699,0
20241023,144800,6219146,699,699,699,699,0
20241023,144700,6219146,699,699,699,699,0
20241023,144600,6219146,699,699,699,699,0
20241023,144500,6219146,699,699,699,699,0
20241023,144400,6219146,699,699,699,699,0
20241023,144300,6219146,699,699,699,699,0
20241023,144200,6219146,699,699,699,699,0
20241023,144100,6219146,699,699,699,699,0
20241023,144000,6219146,699,699,699,699,0
20241023,143900,6219146,699,699,699,699,0
20241023,143800,6219146,699,699,699,699,0
20241023,143700,6219146,699,699,699,699,0
20241023,143600,6219146,699,699,699,699,0
20241023,143500,6219146,699,699,699,699,0
20241023,143400,6219146,699,699,699,699,0
20241023,143300,6219146,699,699,699,699,0
20241023,143200,6219146,699,699,699,699,0
20241023,143100,6219146,699,699,699,699,0
20241023,143000,6219146,699,699,699,699,0
20241023,142900,6219146,699,699,699,699,0
20241023,142800,6219146,699,699,699,699,0
20241023,142700,6219146,699,699,699,699,0
20241023,142600,6219146,699,699,699,699,0
20241023,142500,6219146,699,699,699,699,0
20241023,142400,6219146,699,699,699,699,0
20241023,142300,6219146,699,699,699,699,1
20241023,142200,6218447,652,652,652,652,0
20241023,142100,6218447,652,652,652,652,0
20241023,142000,6218447,652,652,652,652,0
20241023,141900,6218447,652,652,652,652,0
20241023,141800,6218447,652,652,652,652,0
20241023,141700,6218447,652,652,652,652,0
20241023,141600,6218447,652,652,652,652,0
20241023,141500,6218447,652,652,652,652,0
20241023,141400,6218447,652,652,652,652,0
20241023,141300,6218447,652,652,652,652,0
20241023,141200,6218447,652,652,652,652,0
20241023,141100,6218447,652,652,652,652,0
20241023,141000,6218447,652,652,652,652,0
20241023,140900,6218447,652,652,652,652,0
20241023,140800,6218447,652,652,652,652,20
20241023,140700,6205407,699,699,699,699,0
20241023,140600,6205407,699,699,699,699,0
20241023,140500,6205407,699,699,699,699,0
20241023,140400,6205407,699,699,699,699,1
20241023,140300,6204708,685,685,685,685,2289
20241023,140200,4636743,685,685,685,685,0
20241023,140100,4636743,685,685,685,685,0
20241023,140000,4636743,685,685,685,685,0
20241023,135900,4636743,685,685,685,685,0
20241023,135800,4636743,685,685,685,685,0
20241023,135700,4636743,685,685,685,685,0
20241023,135600,4636743,685,685,685,685,0
20241023,135500,4636743,685,685,685,685,0
20241023,135400,4636743,685,685,685,685,0
20241023,135300,4636743,685,685,685,685,0
20241023,135200,4636743,685,685,685,685,0
20241023,135100,4636743,685,685,685,685,0
20241023,135000,4636743,685,685,685,685,0
20241023,134900,4636743,685,685,685,685,0
20241023,134800,4636743,685,685,685,685,0
20241023,134700,4636743,685,685,685,685,0
20241023,134600,4636743,685,685,685,685,0
20241023,134500,4636743,685,685,685,685,0
20241023,134400,4636743,685,685,685,685,0
20241023,134300,4636743,685,685,685,685,0
20241023,134200,4636743,685,685,685,685,0
20241023,134100,4636743,685,685,685,685,0
20241023,134000,4636743,685,685,685,685,0
20241023,133900,4636743,685,685,685,685,0
20241023,133800,4636743,685,685,685,685,0
20241023,133700,4636743,685,685,685,685,0
20241023,133600,4636743,685,685,685,685,0
20241023,133500,4636743,685,685,685,685,0
20241023,133400,4636743,685,685,685,685,0
20241023,133300,4636743,685,685,685,685,0
20241023,133200,4636743,685,685,685,685,0
20241023,133100,4636743,685,685,685,685,0
20241023,133000,4636743,685,685,685,685,0
20241023,132900,4636743,685,685,685,685,0
20241023,132800,4636743,685,685,685,685,0
20241023,132700,4636743,685,685,685,685,0
20241023,132600,4636743,685,685,685,685,0
20241023,132500,4636743,685,685,685,685,0
20241023,132400,4636743,685,685,685,685,0
20241023,132300,4636743,685,685,685,685,0
20241023,132200,4636743,685,685,685,685,0
20241023,132100,4636743,685,685,685,685,0
20241023,132000,4636743,685,685,685,685,0
20241023,131900,4636743,685,685,685,685,0
20241023,131800,4636743,685,685,685,685,0
20241023,131700,4636743,685,685,685,685,0
20241023,131600,4636743,685,685,685,685,0
20241023,131500,4636743,685,685,685,685,0
20241023,131400,4636743,685,685,685,685,0
20241023,131300,4636743,685,685,685,685,0
20241023,131200,4636743,685,685,685,685,0
20241023,131100,4636743,685,685,685,685,0
20241023,131000,4636743,685,685,685,685,0
20241023,130900,4636743,685,685,685,685,0
20241023,130800,4636743,685,685,685,685,0
20241023,130700,4636743,685,685,685,685,0
20241023,130600,4636743,685,685,685,685,0
20241023,130500,4636743,685,685,685,685,0
20241023,130400,4636743,685,685,685,685,0
20241023,130300,4636743,685,685,685,685,0
20241023,130200,4636743,685,685,685,685,0
20241023,130100,4636743,685,685,685,685,0
20241023,130000,4636743,685,685,685,685,0
20241023,125900,4636743,685,685,685,685,0
20241023,125800,4636743,685,685,685,685,0
20241023,125700,4636743,685,685,685,685,0
20241023,125600,4636743,685,685,685,685,0
20241023,125500,4636743,685,685,685,685,0
20241023,125400,4636743,685,685,685,685,0
20241023,125300,4636743,685,685,685,685,0
20241023,125200,4636743,685,685,685,685,0
20241023,125100,4636743,685,685,685,685,0
20241023,125000,4636743,685,685,685,685,0
20241023,124900,4636743,685,685,685,685,0
20241023,124800,4636743,685,685,685,685,0
20241023,124700,4636743,685,685,685,685,0
20241023,124600,4636743,685,685,685,685,0
20241023,124500,4636743,685,685,685,685,0
20241023,124400,4636743,685,685,685,685,0
20241023,124300,4636743,685,685,685,685,0
20241023,124200,4636743,685,685,685,685,0
20241023,124100,4636743,685,685,685,685,0
20241023,124000,4636743,685,685,685,685,0
20241023,123900,4636743,685,685,685,685,0
20241023,123800,4636743,685,685,685,685,0
20241023,123700,4636743,685,685,685,685,0
20241023,123600,4636743,685,685,685,685,0
20241023,123500,4636743,685,685,685,685,0
20241023,123400,4636743,685,685,685,685,0
20241023,123300,4636743,685,685,685,685,0
20241023,123200,4636743,685,685,685,685,0
20241023,123100,4636743,685,685,685,685,0
20241023,123000,4636743,685,685,685,685,0
20241023,122900,4636743,685,685,685,685,0
20241023,122800,4636743,685,685,685,685,0
20241023,122700,4636743,685,685,685,685,0
20241023,122600,4636743,685,685,685,685,0
20241023,122500,4636743,685,685,685,685,0
20241023,122400,4636743,685,685,685,685,0
20241023,122300,4636743,685,685,685,685,0
20241023,122200,4636743,685,685,685,685,0
20241023,122100,4636743,685,685,685,685,0
20241023,122000,4636743,685,685,685,685,0
20241023,121900,4636743,685,685,685,685,0
20241023,121800,4636743,685,685,685,685,0
20241023,121700,4636743,685,685,685,685,0
20241023,121600,4636743,685,685,685,685,0
20241023,121500,4636743,685,685,685,685,0
20241023,121400,4636743,685,685,685,685,0
20241023,121300,4636743,685,685,685,685,0
20241023,121200,4636743,685,685,685,685,0
20241023,121100,4636743,685,685,685,685,0
20241023,121000,4636743,685,685,685,685,0
20241023,120900,4636743,685,685,685,685,0
20241023,120800,4636743,685,685,685,685,0
20241023,120700,4636743,685,685,685,685,0
20241023,120600,4636743,685,685,685,685,0
20241023,120500,4636743,685,685,685,685,0
20241023,120400,4636743,685,685,685,685,0
20241023,120300,4636743,685,685,685,685,0
20241023,120200,4636743,685,685,685,685,0
20241023,120100,4636743,685,685,685,685,0
20241023,120000,4636743,685,685,685,685,0
20241023,115900,4636743,685,685,685,685,0
20241023,115800,4636743,685,685,685,685,0
20241023,115700,4636743,685,685,685,685,0
20241023,115600,4636743,685,685,685,685,0
20241023,115500,4636743,685,685,685,685,1
20241023,115400,4636058,685,685,685,685,0
20241023,115300,4636058,685,685,685,685,0
20241023,115200,4636058,685,685,685,685,0
20241023,115100,4636058,685,685,685,685,0
20241023,115000,4636058,685,685,685,685,0
20241023,114900,4636058,685,685,685,685,0
20241023,114800,4636058,685,685,685,685,0
20241023,114700,4636058,685,685,685,685,0
20241023,114600,4636058,685,685,685,685,0
20241023,114500,4636058,685,685,685,685,0
20241023,114400,4636058,685,685,685,685,0
20241023,114300,4636058,685,685,685,685,0
20241023,114200,4636058,685,685,685,685,0
20241023,114100,4636058,685,685,685,685,0
20241023,114000,4636058,685,685,685,685,0
20241023,113900,4636058,685,685,685,685,0
20241023,113800,4636058,685,685,685,685,0
20241023,113700,4636058,685,685,685,685,0
20241023,113600,4636058,685,685,685,685,0
20241023,113500,4636058,685,685,685,685,0
20241023,113400,4636058,685,685,685,685,0
20241023,113300,4636058,685,685,685,685,0
20241023,113200,4636058,685,685,685,685,0
20241023,113100,4636058,685,685,685,685,0
20241023,113000,4636058,685,685,685,685,0
20241023,112900,4636058,685,685,685,685,0
20241023,112800,4636058,685,685,685,685,0
20241023,112700,4636058,685,685,685,685,0
20241023,112600,4636058,685,685,685,685,0
20241023,112500,4636058,685,685,685,685,0
20241023,112400,4636058,685,685,685,685,0
20241023,112300,4636058,685,685,685,685,0
20241023,112200,4636058,685,685,685,685,0
20241023,112100,4636058,685,685,685,685,0
20241023,112000,4636058,685,685,685,685,0
20241023,111900,4636058,685,685,685,685,0
20241023,111800,4636058,685,685,685,685,0
20241023,111700,4636058,685,685,685,685,0
20241023,111600,4636058,685,685,685,685,0
20241023,111500,4636058,685,685,685,685,0
20241023,111400,4636058,685,685,685,685,0
20241023,111300,4636058,685,685,685,685,0
20241023,111200,4636058,685,685,685,685,0
20241023,111100,4636058,685,685,685,685,0
20241023,111000,4636058,685,685,685,685,0
20241023,110900,4636058,685,685,685,685,0
20241023,110800,4636058,685,685,685,685,0
20241023,110700,4636058,685,685,685,685,0
20241023,110600,4636058,685,685,685,685,0
20241023,110500,4636058,685,685,685,685,0
20241023,110400,4636058,685,685,685,685,0
20241023,110300,4636058,685,685,685,685,0
20241023,110200,4636058,685,685,685,685,0
20241023,110100,4636058,685,685,685,685,0
20241023,110000,4636058,685,685,685,685,0
20241023,105900,4636058,685,685,685,685,0
20241023,105800,4636058,685,685,685,685,0
20241023,105700,4636058,685,685,685,685,0
20241023,105600,4636058,685,685,685,685,0
20241023,105500,4636058,685,685,685,685,0
20241023,105400,4636058,685,685,685,685,0
20241023,105300,4636058,685,685,685,685,0
20241023,105200,4636058,685,685,685,685,0
20241023,105100,4636058,685,685,685,685,0
20241023,105000,4636058,685,685,685,685,0
20241023,104900,4636058,685,685,685,685,0
20241023,104800,4636058,685,685,685,685,0
20241023,104700,4636058,685,685,685,685,0
20241023,104600,4636058,685,685,685,685,0
20241023,104500,4636058,685,685,685,685,0
20241023,104400,4636058,685,685,685,685,0
20241023,104300,4636058,685,685,685,685,0
20241023,104200,4636058,685,685,685,685,0
20241023,104100,4636058,685,685,685,685,0
20241023,104000,4636058,685,685,685,685,0
20241023,103900,4636058,685,685,685,685,0
20241023,103800,4636058,685,685,685,685,0
20241023,103700,4636058,685,685,685,685,0
20241023,103600,4636058,685,685,685,685,0
20241023,103500,4636058,685,685,685,685,0
20241023,103400,4636058,685,685,685,685,0
20241023,103300,4636058,685,685,685,685,0
20241023,103200,4636058,685,685,685,685,0
20241023,103100,4636058,685,685,685,685,0
20241023,103000,4636058,685,685,685,685,0
20241023,102900,4636058,685,685,685,685,0
20241023,102800,4636058,685,685,685,685,0
20241023,102700,4636058,685,685,685,685,0
20241023,102600,4636058,685,685,685,685,0
20241023,102500,4636058,685,685,685,685,0
20241023,102400,4636058,685,685,685,685,0
20241023,102300,4636058,685,685,685,685,0
20241023,102200,4636058,685,685,685,685,0
20241023,102100,4636058,685,685,685,685,0
20241023,102000,4636058,685,685,685,685,0
20241023,101900,4636058,685,685,685,685,0
20241023,101800,4636058,685,685,685,685,0
20241023,101700,4636058,685,685,685,685,0
20241023,101600,4636058,685,685,685,685,0
20241023,101500,4636058,685,685,685,685,0
20241023,101400,4636058,685,685,685,685,0
20241023,101300,4636058,685,685,685,685,0
20241023,101200,4636058,685,685,685,685,0
20241023,101100,4636058,685,685,685,685,0
20241023,101000,4636058,685,685,685,685,0
20241023,100900,4636058,685,685,685,685,0
20241023,100800,4636058,685,685,685,685,0
20241023,100700,4636058,685,685,685,685,0
20241023,100600,4636058,685,685,685,685,0
20241023,100500,4636058,685,685,685,685,500
20241023,100400,4293558,685,685,685,685,0
20241023,100300,4293558,685,685,685,685,0
20241023,100200,4293558,685,685,685,685,0
20241023,100100,4293558,685,685,685,685,0
20241023,100000,4293558,685,685,685,685,0
20241023,095900,4293558,685,685,685,685,0
20241023,095800,4293558,685,685,685,685,0
20241023,095700,4293558,685,685,685,685,0
20241023,095600,4293558,685,685,685,685,1000
20241023,095500,3608558,687,687,687,687,0
20241023,095400,3608558,687,687,687,687,0
20241023,095300,3608558,687,687,687,687,0
20241023,095200,3608558,687,687,687,687,0
20241023,095100,3608558,687,687,687,687,0
20241023,095000,3608558,687,687,687,687,0
20241023,094900,3608558,687,687,687,687,0
20241023,094800,3608558,687,687,687,687,0
20241023,094700,3608558,687,687,687,687,0
20241023,094600,3608558,687,687,687,687,0
20241023,094500,3608558,687,687,687,687,5000
20241023,094400,173558,686,686,686,686,253
20241023,094300,0,694,694,694,694,0
20241023,094200,0,694,694,694,694,0
20241023,094100,0,694,694,694,694,0
20241023,094000,0,694,694,694,694,0
20241023,093900,0,694,694,694,694,0
20241023,093800,0,694,694,694,694,0
20241023,093700,0,694,694,694,694,0
20241023,093600,0,694,694,694,694,0
20241023,093500,0,694,694,694,694,0
20241023,093400,0,694,694,694,694,0
20241023,093300,0,694,694,694,694,0
20241023,093200,0,694,694,694,694,0
20241023,093100,0,694,694,694,694,0
20241023,093000,0,694,694,694,694,0
20241023,092900,0,694,694,694,694,0
20241023,092800,0,694,694,694,694,0
20241023,092700,0,694,694,694,694,0
20241023,092600,0,694,694,694,694,0
20241023,092500,0,694,694,694,694,0
20241023,092400,0,694,694,694,694,0
20241023,092300,0,694,694,694,694,0
20241023,092200,0,694,694,694,694,0
20241023,092100,0,694,694,694,694,0
20241023,092000,0,694,694,694,694,0
20241023,091900,0,694,694,694,694,0
20241023,091800,0,694,694,694,694,0
20241023,091700,0,694,694,694,694,0
20241023,091600,0,694,694,694,694,0
20241023,091500,0,694,694,694,694,0
20241023,091400,0,694,694,694,694,0
20241023,091300,0,694,694,694,694,0
20241023,091200,0,694,694,694,694,0
20241023,091100,0,694,694,694,694,0
20241023,091000,0,694,694,694,694,0
20241023,090900,0,694,694,694,694,0
20241023,090800,0,694,694,694,694,0
20241023,090700,0,694,694,694,694,0
20241023,090600,0,694,694,694,694,0
20241023,090500,0,694,694,694,694,0
20241023,090400,0,694,694,694,694,0
20241023,090300,0,694,694,694,694,0
20241023,090200,0,694,694,694,694,0
20241023,090100,0,694,694,694,694,0
20241023,090000,0,694,694,694,694,0