KissMeData/468510/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,215200,162011150,2020,2020,2020,2020,464
20241023,215100,162011150,2020,2020,2020,2020,0
20241023,215000,162011150,2020,2020,2020,2020,0
20241023,214900,162011150,2020,2020,2020,2020,0
20241023,214800,162011150,2020,2020,2020,2020,0
20241023,214700,162011150,2020,2020,2020,2020,0
20241023,214600,162011150,2020,2020,2020,2020,0
20241023,214500,162011150,2020,2020,2020,2020,0
20241023,214400,162011150,2020,2020,2020,2020,0
20241023,214300,162011150,2020,2020,2020,2020,0
20241023,214200,162011150,2020,2020,2020,2020,0
20241023,214100,162011150,2020,2020,2020,2020,0
20241023,214000,162011150,2020,2020,2020,2020,0
20241023,213900,162011150,2020,2020,2020,2020,0
20241023,213800,162011150,2020,2020,2020,2020,0
20241023,213700,162011150,2020,2020,2020,2020,0
20241023,213600,162011150,2020,2020,2020,2020,0
20241023,213500,162011150,2020,2020,2020,2020,0
20241023,213400,162011150,2020,2020,2020,2020,0
20241023,213300,162011150,2020,2020,2020,2020,0
20241023,213200,162011150,2020,2020,2020,2020,0
20241023,213100,162011150,2020,2020,2020,2020,0
20241023,213000,162011150,2020,2020,2020,2020,0
20241023,212900,162011150,2020,2020,2020,2020,0
20241023,212800,162011150,2020,2020,2020,2020,0
20241023,212700,162011150,2020,2020,2020,2020,0
20241023,212600,162011150,2020,2020,2020,2020,0
20241023,212500,162011150,2020,2020,2020,2020,0
20241023,212400,162011150,2020,2020,2020,2020,0
20241023,212300,162011150,2020,2020,2020,2020,0
20241023,212200,162011150,2020,2020,2020,2020,464
20241023,212100,162011150,2020,2020,2020,2020,0
20241023,212000,162011150,2020,2020,2020,2020,0
20241023,211900,162011150,2020,2020,2020,2020,0
20241023,211800,162011150,2020,2020,2020,2020,0
20241023,211700,162011150,2020,2020,2020,2020,0
20241023,211600,162011150,2020,2020,2020,2020,0
20241023,211500,162011150,2020,2020,2020,2020,0
20241023,211400,162011150,2020,2020,2020,2020,0
20241023,211300,162011150,2020,2020,2020,2020,0
20241023,211200,162011150,2020,2020,2020,2020,0
20241023,211100,162011150,2020,2020,2020,2020,0
20241023,211000,162011150,2020,2020,2020,2020,0
20241023,210900,162011150,2020,2020,2020,2020,0
20241023,210800,162011150,2020,2020,2020,2020,0
20241023,210700,162011150,2020,2020,2020,2020,0
20241023,210600,162011150,2020,2020,2020,2020,0
20241023,210500,162011150,2020,2020,2020,2020,0
20241023,210400,162011150,2020,2020,2020,2020,0
20241023,210300,162011150,2020,2020,2020,2020,0
20241023,210200,162011150,2020,2020,2020,2020,0
20241023,210100,162011150,2020,2020,2020,2020,0
20241023,210000,162011150,2020,2020,2020,2020,0
20241023,205900,162011150,2020,2020,2020,2020,0
20241023,205800,162011150,2020,2020,2020,2020,0
20241023,205700,162011150,2020,2020,2020,2020,0
20241023,205600,162011150,2020,2020,2020,2020,0
20241023,205500,162011150,2020,2020,2020,2020,0
20241023,205400,162011150,2020,2020,2020,2020,0
20241023,205300,162011150,2020,2020,2020,2020,0
20241023,205200,162011150,2020,2020,2020,2020,464
20241023,205100,162011150,2020,2020,2020,2020,0
20241023,205000,162011150,2020,2020,2020,2020,0
20241023,204900,162011150,2020,2020,2020,2020,0
20241023,204800,162011150,2020,2020,2020,2020,0
20241023,204700,162011150,2020,2020,2020,2020,0
20241023,204600,162011150,2020,2020,2020,2020,0
20241023,204500,162011150,2020,2020,2020,2020,0
20241023,204400,162011150,2020,2020,2020,2020,0
20241023,204300,162011150,2020,2020,2020,2020,0
20241023,204200,162011150,2020,2020,2020,2020,0
20241023,204100,162011150,2020,2020,2020,2020,0
20241023,204000,162011150,2020,2020,2020,2020,0
20241023,203900,162011150,2020,2020,2020,2020,0
20241023,203800,162011150,2020,2020,2020,2020,0
20241023,203700,162011150,2020,2020,2020,2020,0
20241023,203600,162011150,2020,2020,2020,2020,0
20241023,203500,162011150,2020,2020,2020,2020,0
20241023,203400,162011150,2020,2020,2020,2020,0
20241023,203300,162011150,2020,2020,2020,2020,0
20241023,203200,162011150,2020,2020,2020,2020,0
20241023,203100,162011150,2020,2020,2020,2020,0
20241023,203000,162011150,2020,2020,2020,2020,0
20241023,202900,162011150,2020,2020,2020,2020,0
20241023,202800,162011150,2020,2020,2020,2020,0
20241023,202700,162011150,2020,2020,2020,2020,0
20241023,202600,162011150,2020,2020,2020,2020,0
20241023,202500,162011150,2020,2020,2020,2020,0
20241023,202400,162011150,2020,2020,2020,2020,0
20241023,202300,162011150,2020,2020,2020,2020,0
20241023,202200,162011150,2020,2020,2020,2020,464
20241023,202100,162011150,2020,2020,2020,2020,0
20241023,202000,162011150,2020,2020,2020,2020,0
20241023,201900,162011150,2020,2020,2020,2020,0
20241023,201800,162011150,2020,2020,2020,2020,0
20241023,201700,162011150,2020,2020,2020,2020,0
20241023,201600,162011150,2020,2020,2020,2020,0
20241023,201500,162011150,2020,2020,2020,2020,0
20241023,201400,162011150,2020,2020,2020,2020,0
20241023,201300,162011150,2020,2020,2020,2020,0
20241023,201200,162011150,2020,2020,2020,2020,0
20241023,201100,162011150,2020,2020,2020,2020,0
20241023,201000,162011150,2020,2020,2020,2020,0
20241023,200900,162011150,2020,2020,2020,2020,0
20241023,200800,162011150,2020,2020,2020,2020,0
20241023,200700,162011150,2020,2020,2020,2020,0
20241023,200600,162011150,2020,2020,2020,2020,0
20241023,200500,162011150,2020,2020,2020,2020,0
20241023,200400,162011150,2020,2020,2020,2020,0
20241023,200300,162011150,2020,2020,2020,2020,0
20241023,200200,162011150,2020,2020,2020,2020,0
20241023,200100,162011150,2020,2020,2020,2020,0
20241023,200000,162011150,2020,2020,2020,2020,0
20241023,195900,162011150,2020,2020,2020,2020,0
20241023,195800,162011150,2020,2020,2020,2020,0
20241023,195700,162011150,2020,2020,2020,2020,0
20241023,195600,162011150,2020,2020,2020,2020,0
20241023,195500,162011150,2020,2020,2020,2020,0
20241023,195400,162011150,2020,2020,2020,2020,0
20241023,195300,162011150,2020,2020,2020,2020,0
20241023,195200,162011150,2020,2020,2020,2020,464
20241023,195100,162011150,2020,2020,2020,2020,0
20241023,195000,162011150,2020,2020,2020,2020,0
20241023,194900,162011150,2020,2020,2020,2020,0
20241023,194800,162011150,2020,2020,2020,2020,0
20241023,194700,162011150,2020,2020,2020,2020,0
20241023,194600,162011150,2020,2020,2020,2020,0
20241023,194500,162011150,2020,2020,2020,2020,0
20241023,194400,162011150,2020,2020,2020,2020,0
20241023,194300,162011150,2020,2020,2020,2020,0
20241023,194200,162011150,2020,2020,2020,2020,0
20241023,194100,162011150,2020,2020,2020,2020,0
20241023,194000,162011150,2020,2020,2020,2020,0
20241023,193900,162011150,2020,2020,2020,2020,0
20241023,193800,162011150,2020,2020,2020,2020,0
20241023,193700,162011150,2020,2020,2020,2020,0
20241023,193600,162011150,2020,2020,2020,2020,0
20241023,193500,162011150,2020,2020,2020,2020,0
20241023,193400,162011150,2020,2020,2020,2020,0
20241023,193300,162011150,2020,2020,2020,2020,0
20241023,193200,162011150,2020,2020,2020,2020,0
20241023,193100,162011150,2020,2020,2020,2020,0
20241023,193000,162011150,2020,2020,2020,2020,0
20241023,192900,162011150,2020,2020,2020,2020,0
20241023,192800,162011150,2020,2020,2020,2020,0
20241023,192700,162011150,2020,2020,2020,2020,0
20241023,192600,162011150,2020,2020,2020,2020,0
20241023,192500,162011150,2020,2020,2020,2020,0
20241023,192400,162011150,2020,2020,2020,2020,0
20241023,192300,162011150,2020,2020,2020,2020,0
20241023,192200,162011150,2020,2020,2020,2020,464
20241023,192100,162011150,2020,2020,2020,2020,0
20241023,192000,162011150,2020,2020,2020,2020,0
20241023,191900,162011150,2020,2020,2020,2020,0
20241023,191800,162011150,2020,2020,2020,2020,0
20241023,191700,162011150,2020,2020,2020,2020,0
20241023,191600,162011150,2020,2020,2020,2020,0
20241023,191500,162011150,2020,2020,2020,2020,0
20241023,191400,162011150,2020,2020,2020,2020,0
20241023,191300,162011150,2020,2020,2020,2020,0
20241023,191200,162011150,2020,2020,2020,2020,0
20241023,191100,162011150,2020,2020,2020,2020,0
20241023,191000,162011150,2020,2020,2020,2020,0
20241023,190900,162011150,2020,2020,2020,2020,0
20241023,190800,162011150,2020,2020,2020,2020,0
20241023,190700,162011150,2020,2020,2020,2020,0
20241023,190600,162011150,2020,2020,2020,2020,0
20241023,190500,162011150,2020,2020,2020,2020,0
20241023,190400,162011150,2020,2020,2020,2020,0
20241023,190300,162011150,2020,2020,2020,2020,0
20241023,190200,162011150,2020,2020,2020,2020,0
20241023,190100,162011150,2020,2020,2020,2020,0
20241023,190000,162011150,2020,2020,2020,2020,0
20241023,185900,162011150,2020,2020,2020,2020,0
20241023,185800,162011150,2020,2020,2020,2020,0
20241023,185700,162011150,2020,2020,2020,2020,0
20241023,185600,162011150,2020,2020,2020,2020,0
20241023,185500,162011150,2020,2020,2020,2020,0
20241023,185400,162011150,2020,2020,2020,2020,0
20241023,185300,162011150,2020,2020,2020,2020,0
20241023,185200,162011150,2020,2020,2020,2020,464
20241023,185100,162011150,2020,2020,2020,2020,0
20241023,185000,162011150,2020,2020,2020,2020,0
20241023,184900,162011150,2020,2020,2020,2020,0
20241023,184800,162011150,2020,2020,2020,2020,0
20241023,184700,162011150,2020,2020,2020,2020,0
20241023,184600,162011150,2020,2020,2020,2020,0
20241023,184500,162011150,2020,2020,2020,2020,0
20241023,184400,162011150,2020,2020,2020,2020,0
20241023,184300,162011150,2020,2020,2020,2020,0
20241023,184200,162011150,2020,2020,2020,2020,0
20241023,184100,162011150,2020,2020,2020,2020,0
20241023,184000,162011150,2020,2020,2020,2020,0
20241023,183900,162011150,2020,2020,2020,2020,0
20241023,183800,162011150,2020,2020,2020,2020,0
20241023,183700,162011150,2020,2020,2020,2020,0
20241023,183600,162011150,2020,2020,2020,2020,0
20241023,183500,162011150,2020,2020,2020,2020,0
20241023,183400,162011150,2020,2020,2020,2020,0
20241023,183300,162011150,2020,2020,2020,2020,0
20241023,183200,162011150,2020,2020,2020,2020,0
20241023,183100,162011150,2020,2020,2020,2020,0
20241023,183000,162011150,2020,2020,2020,2020,0
20241023,182900,162011150,2020,2020,2020,2020,0
20241023,182800,162011150,2020,2020,2020,2020,0
20241023,182700,162011150,2020,2020,2020,2020,0
20241023,182600,162011150,2020,2020,2020,2020,0
20241023,182500,162011150,2020,2020,2020,2020,0
20241023,182400,162011150,2020,2020,2020,2020,0
20241023,182300,162011150,2020,2020,2020,2020,0
20241023,182200,162011150,2020,2020,2020,2020,464
20241023,182100,162011150,2020,2020,2020,2020,0
20241023,182000,162011150,2020,2020,2020,2020,0
20241023,181900,162011150,2020,2020,2020,2020,0
20241023,181800,162011150,2020,2020,2020,2020,0
20241023,181700,162011150,2020,2020,2020,2020,0
20241023,181600,162011150,2020,2020,2020,2020,0
20241023,181500,162011150,2020,2020,2020,2020,0
20241023,181400,162011150,2020,2020,2020,2020,0
20241023,181300,162011150,2020,2020,2020,2020,0
20241023,181200,162011150,2020,2020,2020,2020,0
20241023,181100,162011150,2020,2020,2020,2020,0
20241023,181000,162011150,2020,2020,2020,2020,0
20241023,180900,162011150,2020,2020,2020,2020,0
20241023,180800,162011150,2020,2020,2020,2020,0
20241023,180700,162011150,2020,2020,2020,2020,0
20241023,180600,162011150,2020,2020,2020,2020,0
20241023,180500,162011150,2020,2020,2020,2020,0
20241023,180400,162011150,2020,2020,2020,2020,0
20241023,180300,162011150,2020,2020,2020,2020,0
20241023,180200,162011150,2020,2020,2020,2020,0
20241023,180100,162011150,2020,2020,2020,2020,0
20241023,180000,162011150,2020,2020,2020,2020,0
20241023,175900,162011150,2020,2020,2020,2020,0
20241023,175800,162011150,2020,2020,2020,2020,0
20241023,175700,162011150,2020,2020,2020,2020,0
20241023,175600,162011150,2020,2020,2020,2020,0
20241023,175500,162011150,2020,2020,2020,2020,0
20241023,175400,162011150,2020,2020,2020,2020,0
20241023,175300,162011150,2020,2020,2020,2020,0
20241023,175200,162011150,2020,2020,2020,2020,464
20241023,175100,162011150,2020,2020,2020,2020,0
20241023,175000,162011150,2020,2020,2020,2020,0
20241023,174900,162011150,2020,2020,2020,2020,0
20241023,174800,162011150,2020,2020,2020,2020,0
20241023,174700,162011150,2020,2020,2020,2020,0
20241023,174600,162011150,2020,2020,2020,2020,0
20241023,174500,162011150,2020,2020,2020,2020,0
20241023,174400,162011150,2020,2020,2020,2020,0
20241023,174300,162011150,2020,2020,2020,2020,0
20241023,174200,162011150,2020,2020,2020,2020,0
20241023,174100,162011150,2020,2020,2020,2020,0
20241023,174000,162011150,2020,2020,2020,2020,0
20241023,173900,162011150,2020,2020,2020,2020,0
20241023,173800,162011150,2020,2020,2020,2020,0
20241023,173700,162011150,2020,2020,2020,2020,0
20241023,173600,162011150,2020,2020,2020,2020,0
20241023,173500,162011150,2020,2020,2020,2020,0
20241023,173400,162011150,2020,2020,2020,2020,0
20241023,173300,162011150,2020,2020,2020,2020,0
20241023,173200,162011150,2020,2020,2020,2020,0
20241023,173100,162011150,2020,2020,2020,2020,0
20241023,173000,162011150,2020,2020,2020,2020,0
20241023,172900,162011150,2020,2020,2020,2020,0
20241023,172800,162011150,2020,2020,2020,2020,0
20241023,172700,162011150,2020,2020,2020,2020,0
20241023,172600,162011150,2020,2020,2020,2020,0
20241023,172500,162011150,2020,2020,2020,2020,0
20241023,172400,162011150,2020,2020,2020,2020,0
20241023,172300,162011150,2020,2020,2020,2020,0
20241023,172200,162011150,2020,2020,2020,2020,464
20241023,172100,162011150,2020,2020,2020,2020,0
20241023,172000,162011150,2020,2020,2020,2020,0
20241023,171900,162011150,2020,2020,2020,2020,0
20241023,171800,162011150,2020,2020,2020,2020,0
20241023,171700,162011150,2020,2020,2020,2020,0
20241023,171600,162011150,2020,2020,2020,2020,0
20241023,171500,162011150,2020,2020,2020,2020,0
20241023,171400,162011150,2020,2020,2020,2020,0
20241023,171300,162011150,2020,2020,2020,2020,0
20241023,171200,162011150,2020,2020,2020,2020,0
20241023,171100,162011150,2020,2020,2020,2020,0
20241023,171000,162011150,2020,2020,2020,2020,0
20241023,170900,162011150,2020,2020,2020,2020,0
20241023,170800,162011150,2020,2020,2020,2020,0
20241023,170700,162011150,2020,2020,2020,2020,0
20241023,170600,162011150,2020,2020,2020,2020,0
20241023,170500,162011150,2020,2020,2020,2020,0
20241023,170400,162011150,2020,2020,2020,2020,0
20241023,170300,162011150,2020,2020,2020,2020,0
20241023,170200,162011150,2020,2020,2020,2020,0
20241023,170100,162011150,2020,2020,2020,2020,0
20241023,170000,162011150,2020,2020,2020,2020,0
20241023,165900,162011150,2020,2020,2020,2020,0
20241023,165800,162011150,2020,2020,2020,2020,0
20241023,165700,162011150,2020,2020,2020,2020,0
20241023,165600,162011150,2020,2020,2020,2020,0
20241023,165500,162011150,2020,2020,2020,2020,0
20241023,165400,162011150,2020,2020,2020,2020,0
20241023,165300,162011150,2020,2020,2020,2020,0
20241023,165200,162011150,2020,2020,2020,2020,464
20241023,165100,162011150,2020,2020,2020,2020,0
20241023,165000,162011150,2020,2020,2020,2020,0
20241023,164900,162011150,2020,2020,2020,2020,0
20241023,164800,162011150,2020,2020,2020,2020,0
20241023,164700,162011150,2020,2020,2020,2020,0
20241023,164600,162011150,2020,2020,2020,2020,0
20241023,164500,162011150,2020,2020,2020,2020,0
20241023,164400,162011150,2020,2020,2020,2020,0
20241023,164300,162011150,2020,2020,2020,2020,0
20241023,164200,162011150,2020,2020,2020,2020,0
20241023,164100,162011150,2020,2020,2020,2020,0
20241023,164000,162011150,2020,2020,2020,2020,0
20241023,163900,162011150,2020,2020,2020,2020,0
20241023,163800,162011150,2020,2020,2020,2020,0
20241023,163700,162011150,2020,2020,2020,2020,0
20241023,163600,162011150,2020,2020,2020,2020,0
20241023,163500,162011150,2020,2020,2020,2020,0
20241023,163400,162011150,2020,2020,2020,2020,0
20241023,163300,162011150,2020,2020,2020,2020,0
20241023,163200,162011150,2020,2020,2020,2020,0
20241023,163100,162011150,2020,2020,2020,2020,0
20241023,163000,162011150,2020,2020,2020,2020,0
20241023,162900,162011150,2020,2020,2020,2020,0
20241023,162800,162011150,2020,2020,2020,2020,0
20241023,162700,162011150,2020,2020,2020,2020,0
20241023,162600,162011150,2020,2020,2020,2020,0
20241023,162500,162011150,2020,2020,2020,2020,0
20241023,162400,162011150,2020,2020,2020,2020,0
20241023,162300,162011150,2020,2020,2020,2020,0
20241023,162200,162011150,2020,2020,2020,2020,464
20241023,162100,162011150,2020,2020,2020,2020,0
20241023,162000,162011150,2020,2020,2020,2020,0
20241023,161900,162011150,2020,2020,2020,2020,0
20241023,161800,162011150,2020,2020,2020,2020,0
20241023,161700,162011150,2020,2020,2020,2020,0
20241023,161600,162011150,2020,2020,2020,2020,0
20241023,161500,162011150,2020,2020,2020,2020,0
20241023,161400,162011150,2020,2020,2020,2020,0
20241023,161300,162011150,2020,2020,2020,2020,0
20241023,161200,162011150,2020,2020,2020,2020,0
20241023,161100,162011150,2020,2020,2020,2020,0
20241023,161000,162011150,2020,2020,2020,2020,0
20241023,160900,162011150,2020,2020,2020,2020,0
20241023,160800,162011150,2020,2020,2020,2020,0
20241023,160700,162011150,2020,2020,2020,2020,0
20241023,160600,162011150,2020,2020,2020,2020,0
20241023,160500,162011150,2020,2020,2020,2020,0
20241023,160400,162011150,2020,2020,2020,2020,0
20241023,160300,162011150,2020,2020,2020,2020,0
20241023,160200,162011150,2020,2020,2020,2020,0
20241023,160100,162011150,2020,2020,2020,2020,0
20241023,160000,162011150,2020,2020,2020,2020,0
20241023,155900,162011150,2020,2020,2020,2020,0
20241023,155800,162011150,2020,2020,2020,2020,0
20241023,155700,162011150,2020,2020,2020,2020,0
20241023,155600,162011150,2020,2020,2020,2020,0
20241023,155500,162011150,2020,2020,2020,2020,0
20241023,155400,162011150,2020,2020,2020,2020,0
20241023,155300,162011150,2020,2020,2020,2020,0
20241023,155200,162011150,2020,2020,2020,2020,464
20241023,155100,162011150,2020,2020,2020,2020,0
20241023,155000,162011150,2020,2020,2020,2020,0
20241023,154900,162011150,2020,2020,2020,2020,0
20241023,154800,162011150,2020,2020,2020,2020,0
20241023,154700,162011150,2020,2020,2020,2020,0
20241023,154600,162011150,2020,2020,2020,2020,0
20241023,154500,162011150,2020,2020,2020,2020,0
20241023,154400,162011150,2020,2020,2020,2020,0
20241023,154300,162011150,2020,2020,2020,2020,0
20241023,154200,162011150,2020,2020,2020,2020,0
20241023,154100,162011150,2020,2020,2020,2020,0
20241023,154000,162011150,2020,2020,2020,2020,0
20241023,153900,162011150,2020,2020,2020,2020,0
20241023,153800,162011150,2020,2020,2020,2020,0
20241023,153700,162011150,2020,2020,2020,2020,0
20241023,153600,162011150,2020,2020,2020,2020,0
20241023,153500,162011150,2020,2020,2020,2020,0
20241023,153400,162011150,2020,2020,2020,2020,0
20241023,153300,162011150,2020,2020,2020,2020,0
20241023,153200,162011150,2020,2020,2020,2020,0
20241023,153100,162011150,2020,2020,2020,2020,0
20241023,153000,162011150,2020,2020,2020,2020,464
20241023,152900,161073870,2020,2020,2020,2020,0
20241023,152800,161073870,2020,2020,2020,2020,0
20241023,152700,161073870,2020,2020,2020,2020,0
20241023,152600,161073870,2020,2020,2020,2020,0
20241023,152500,161073870,2020,2020,2020,2020,0
20241023,152400,161073870,2020,2020,2020,2020,0
20241023,152300,161073870,2020,2020,2020,2020,0
20241023,152200,161073870,2020,2020,2020,2020,0
20241023,152100,161073870,2020,2020,2020,2020,0
20241023,152000,161073870,2020,2020,2020,2020,0
20241023,151900,161073870,2020,2020,2020,2020,0
20241023,151800,161073870,2020,2020,2020,2020,0
20241023,151700,161073870,2020,2020,2020,2020,0
20241023,151600,161073870,2020,2020,2020,2020,0
20241023,151500,161073870,2020,2020,2020,2020,0
20241023,151400,161073870,2020,2020,2020,2020,0
20241023,151300,161073870,2020,2020,2020,2020,0
20241023,151200,161073870,2020,2020,2020,2020,0
20241023,151100,161073870,2020,2020,2020,2020,0
20241023,151000,161073870,2020,2020,2020,2020,0
20241023,150900,161073870,2020,2020,2020,2020,0
20241023,150800,161073870,2020,2020,2020,2020,0
20241023,150700,161073870,2020,2020,2020,2020,0
20241023,150600,161073870,2020,2020,2020,2020,0
20241023,150500,161073870,2020,2020,2020,2020,2
20241023,150400,161069830,2015,2020,2020,2015,502
20241023,150300,160058290,2015,2015,2015,2015,0
20241023,150200,160058290,2015,2015,2015,2015,0
20241023,150100,160058290,2015,2015,2015,2015,0
20241023,150000,160058290,2015,2015,2015,2015,600
20241023,145900,158849290,2020,2020,2020,2020,299
20241023,145800,158245310,2020,2020,2020,2020,0
20241023,145700,158245310,2020,2020,2020,2020,0
20241023,145600,158245310,2020,2020,2020,2020,0
20241023,145500,158245310,2020,2020,2020,2020,0
20241023,145400,158245310,2020,2020,2020,2020,0
20241023,145300,158245310,2020,2020,2020,2020,0
20241023,145200,158245310,2020,2020,2020,2020,0
20241023,145100,158245310,2020,2020,2020,2020,0
20241023,145000,158245310,2020,2020,2020,2020,0
20241023,144900,158245310,2020,2020,2020,2020,890
20241023,144800,156447510,2020,2020,2020,2020,0
20241023,144700,156447510,2020,2020,2020,2020,0
20241023,144600,156447510,2020,2020,2020,2020,0
20241023,144500,156447510,2020,2020,2020,2020,0
20241023,144400,156447510,2020,2020,2020,2020,0
20241023,144300,156447510,2020,2020,2020,2020,10
20241023,144200,156427310,2020,2020,2020,2020,0
20241023,144100,156427310,2020,2020,2020,2020,0
20241023,144000,156427310,2020,2020,2020,2020,5
20241023,143900,156417210,2015,2015,2015,2015,0
20241023,143800,156417210,2015,2015,2015,2015,0
20241023,143700,156417210,2015,2015,2015,2015,0
20241023,143600,156417210,2015,2015,2015,2015,0
20241023,143500,156417210,2015,2015,2015,2015,0
20241023,143400,156417210,2015,2015,2015,2015,0
20241023,143300,156417210,2015,2015,2015,2015,0
20241023,143200,156417210,2015,2015,2015,2015,0
20241023,143100,156417210,2015,2015,2015,2015,0
20241023,143000,156417210,2015,2015,2015,2015,0
20241023,142900,156417210,2015,2015,2015,2015,0
20241023,142800,156417210,2015,2015,2015,2015,0
20241023,142700,156417210,2015,2015,2015,2015,0
20241023,142600,156417210,2015,2015,2015,2015,260
20241023,142500,155893310,2020,2020,2020,2020,0
20241023,142400,155893310,2020,2020,2020,2020,0
20241023,142300,155893310,2020,2020,2020,2020,0
20241023,142200,155893310,2020,2020,2020,2020,0
20241023,142100,155893310,2020,2020,2020,2020,0
20241023,142000,155893310,2020,2020,2020,2020,1
20241023,141900,155891290,2015,2015,2015,2015,0
20241023,141800,155891290,2015,2015,2015,2015,0
20241023,141700,155891290,2015,2015,2015,2015,0
20241023,141600,155891290,2015,2015,2015,2015,0
20241023,141500,155891290,2015,2015,2015,2015,0
20241023,141400,155891290,2015,2015,2015,2015,0
20241023,141300,155891290,2015,2015,2015,2015,0
20241023,141200,155891290,2015,2015,2015,2015,0
20241023,141100,155891290,2015,2015,2015,2015,0
20241023,141000,155891290,2015,2015,2015,2015,0
20241023,140900,155891290,2015,2015,2015,2015,0
20241023,140800,155891290,2015,2015,2015,2015,0
20241023,140700,155891290,2015,2015,2015,2015,0
20241023,140600,155891290,2015,2015,2015,2015,0
20241023,140500,155891290,2015,2015,2015,2015,0
20241023,140400,155891290,2015,2015,2015,2015,0
20241023,140300,155891290,2015,2015,2015,2015,0
20241023,140200,155891290,2015,2015,2015,2015,0
20241023,140100,155891290,2015,2015,2015,2015,0
20241023,140000,155891290,2015,2020,2020,2015,1405
20241023,135900,153058465,2020,2020,2020,2020,0
20241023,135800,153058465,2020,2020,2020,2020,0
20241023,135700,153058465,2020,2020,2020,2020,0
20241023,135600,153058465,2020,2020,2020,2020,0
20241023,135500,153058465,2020,2020,2020,2020,0
20241023,135400,153058465,2020,2020,2020,2020,0
20241023,135300,153058465,2020,2020,2020,2020,0
20241023,135200,153058465,2020,2020,2020,2020,0
20241023,135100,153058465,2020,2020,2020,2020,0
20241023,135000,153058465,2020,2015,2020,2015,7
20241023,134900,153044355,2015,2015,2015,2015,0
20241023,134800,153044355,2015,2015,2015,2015,30
20241023,134700,152983905,2020,2020,2020,2020,0
20241023,134600,152983905,2020,2020,2020,2020,0
20241023,134500,152983905,2020,2020,2020,2020,0
20241023,134400,152983905,2020,2020,2020,2020,0
20241023,134300,152983905,2020,2020,2020,2020,0
20241023,134200,152983905,2020,2020,2020,2020,0
20241023,134100,152983905,2020,2020,2020,2020,0
20241023,134000,152983905,2020,2020,2020,2020,0
20241023,133900,152983905,2020,2020,2020,2020,0
20241023,133800,152983905,2020,2020,2020,2020,0
20241023,133700,152983905,2020,2020,2020,2020,0
20241023,133600,152983905,2020,2020,2020,2020,0
20241023,133500,152983905,2020,2020,2020,2020,0
20241023,133400,152983905,2020,2020,2020,2020,0
20241023,133300,152983905,2020,2020,2020,2020,0
20241023,133200,152983905,2020,2020,2020,2020,0
20241023,133100,152983905,2020,2020,2020,2020,0
20241023,133000,152983905,2020,2020,2020,2020,0
20241023,132900,152983905,2020,2020,2020,2020,1
20241023,132800,152981885,2020,2020,2020,2020,0
20241023,132700,152981885,2020,2020,2020,2020,0
20241023,132600,152981885,2020,2020,2020,2020,0
20241023,132500,152981885,2020,2020,2020,2020,300
20241023,132400,152375885,2020,2020,2020,2020,0
20241023,132300,152375885,2020,2020,2020,2020,0
20241023,132200,152375885,2020,2020,2020,2020,0
20241023,132100,152375885,2020,2020,2020,2020,0
20241023,132000,152375885,2020,2020,2020,2020,0
20241023,131900,152375885,2020,2020,2020,2020,0
20241023,131800,152375885,2020,2020,2020,2020,0
20241023,131700,152375885,2020,2020,2020,2020,0
20241023,131600,152375885,2020,2020,2020,2020,0
20241023,131500,152375885,2020,2020,2020,2020,0
20241023,131400,152375885,2020,2020,2020,2020,0
20241023,131300,152375885,2020,2020,2020,2020,0
20241023,131200,152375885,2020,2020,2020,2020,0
20241023,131100,152375885,2020,2020,2020,2020,0
20241023,131000,152375885,2020,2020,2020,2020,0
20241023,130900,152375885,2020,2020,2020,2020,0
20241023,130800,152375885,2020,2020,2020,2020,0
20241023,130700,152375885,2020,2020,2020,2020,0
20241023,130600,152375885,2020,2020,2020,2020,0
20241023,130500,152375885,2020,2020,2020,2020,0
20241023,130400,152375885,2020,2020,2020,2020,0
20241023,130300,152375885,2020,2020,2020,2020,0
20241023,130200,152375885,2020,2020,2020,2020,0
20241023,130100,152375885,2020,2020,2020,2020,10
20241023,130000,152355685,2020,2020,2020,2020,0
20241023,125900,152355685,2020,2020,2020,2020,0
20241023,125800,152355685,2020,2020,2020,2020,0
20241023,125700,152355685,2020,2020,2020,2020,0
20241023,125600,152355685,2020,2020,2020,2020,0
20241023,125500,152355685,2020,2020,2020,2020,0
20241023,125400,152355685,2020,2020,2020,2020,0
20241023,125300,152355685,2020,2020,2020,2020,0
20241023,125200,152355685,2020,2020,2020,2020,0
20241023,125100,152355685,2020,2020,2020,2020,0
20241023,125000,152355685,2020,2020,2020,2020,0
20241023,124900,152355685,2020,2020,2020,2020,0
20241023,124800,152355685,2020,2020,2020,2020,0
20241023,124700,152355685,2020,2020,2020,2020,0
20241023,124600,152355685,2020,2020,2020,2020,0
20241023,124500,152355685,2020,2020,2020,2020,0
20241023,124400,152355685,2020,2020,2020,2020,0
20241023,124300,152355685,2020,2020,2020,2020,0
20241023,124200,152355685,2020,2020,2020,2020,0
20241023,124100,152355685,2020,2020,2020,2020,0
20241023,124000,152355685,2020,2020,2020,2020,1
20241023,123900,152353665,2010,2010,2010,2010,0
20241023,123800,152353665,2010,2010,2010,2010,0
20241023,123700,152353665,2010,2010,2010,2010,0
20241023,123600,152353665,2010,2010,2010,2010,0
20241023,123500,152353665,2010,2010,2010,2010,0
20241023,123400,152353665,2010,2010,2010,2010,0
20241023,123300,152353665,2010,2010,2010,2010,0
20241023,123200,152353665,2010,2010,2010,2010,0
20241023,123100,152353665,2010,2010,2010,2010,0
20241023,123000,152353665,2010,2010,2010,2010,0
20241023,122900,152353665,2010,2010,2010,2010,0
20241023,122800,152353665,2010,2010,2010,2010,0
20241023,122700,152353665,2010,2010,2010,2010,0
20241023,122600,152353665,2010,2010,2010,2010,0
20241023,122500,152353665,2010,2010,2010,2010,0
20241023,122400,152353665,2010,2010,2010,2010,0
20241023,122300,152353665,2010,2010,2010,2010,0
20241023,122200,152353665,2010,2010,2010,2010,0
20241023,122100,152353665,2010,2010,2010,2010,0
20241023,122000,152353665,2010,2010,2010,2010,0
20241023,121900,152353665,2010,2010,2010,2010,0
20241023,121800,152353665,2010,2010,2010,2010,0
20241023,121700,152353665,2010,2010,2010,2010,0
20241023,121600,152353665,2010,2010,2010,2010,0
20241023,121500,152353665,2010,2010,2010,2010,1144
20241023,121400,150054225,2020,2020,2020,2020,0
20241023,121300,150054225,2020,2020,2020,2020,0
20241023,121200,150054225,2020,2020,2020,2020,0
20241023,121100,150054225,2020,2020,2020,2020,0
20241023,121000,150054225,2020,2020,2020,2020,0
20241023,120900,150054225,2020,2020,2020,2020,0
20241023,120800,150054225,2020,2020,2020,2020,0
20241023,120700,150054225,2020,2020,2020,2020,0
20241023,120600,150054225,2020,2020,2020,2020,0
20241023,120500,150054225,2020,2020,2020,2020,0
20241023,120400,150054225,2020,2020,2020,2020,0
20241023,120300,150054225,2020,2020,2020,2020,1
20241023,120200,150052205,2015,2015,2015,2015,0
20241023,120100,150052205,2015,2015,2015,2015,0
20241023,120000,150052205,2015,2015,2015,2015,0
20241023,115900,150052205,2015,2015,2015,2015,0
20241023,115800,150052205,2015,2015,2015,2015,0
20241023,115700,150052205,2015,2015,2015,2015,449
20241023,115600,149147470,2015,2015,2015,2015,0
20241023,115500,149147470,2015,2015,2015,2015,0
20241023,115400,149147470,2015,2015,2015,2015,0
20241023,115300,149147470,2015,2015,2015,2015,0
20241023,115200,149147470,2015,2015,2015,2015,0
20241023,115100,149147470,2015,2015,2015,2015,0
20241023,115000,149147470,2015,2015,2015,2015,0
20241023,114900,149147470,2015,2015,2015,2015,0
20241023,114800,149147470,2015,2015,2015,2015,0
20241023,114700,149147470,2015,2015,2015,2015,0
20241023,114600,149147470,2015,2015,2015,2015,25
20241023,114500,149097095,2015,2015,2015,2015,0
20241023,114400,149097095,2015,2015,2015,2015,0
20241023,114300,149097095,2015,2015,2015,2015,0
20241023,114200,149097095,2015,2015,2015,2015,0
20241023,114100,149097095,2015,2015,2015,2015,0
20241023,114000,149097095,2015,2015,2015,2015,0
20241023,113900,149097095,2015,2015,2015,2015,1526
20241023,113800,146022205,2025,2025,2025,2025,0
20241023,113700,146022205,2025,2025,2025,2025,0
20241023,113600,146022205,2025,2025,2025,2025,0
20241023,113500,146022205,2025,2025,2025,2025,0
20241023,113400,146022205,2025,2025,2025,2025,0
20241023,113300,146022205,2025,2025,2025,2025,0
20241023,113200,146022205,2025,2025,2025,2025,0
20241023,113100,146022205,2025,2025,2025,2025,0
20241023,113000,146022205,2025,2025,2025,2025,0
20241023,112900,146022205,2025,2025,2025,2025,0
20241023,112800,146022205,2025,2025,2025,2025,0
20241023,112700,146022205,2025,2025,2025,2025,0
20241023,112600,146022205,2025,2025,2025,2025,0
20241023,112500,146022205,2025,2025,2025,2025,0
20241023,112400,146022205,2025,2025,2025,2025,0
20241023,112300,146022205,2025,2025,2025,2025,0
20241023,112200,146022205,2025,2025,2025,2025,0
20241023,112100,146022205,2025,2025,2025,2025,0
20241023,112000,146022205,2025,2025,2025,2025,0
20241023,111900,146022205,2025,2025,2025,2025,0
20241023,111800,146022205,2025,2025,2025,2025,0
20241023,111700,146022205,2025,2025,2025,2025,0
20241023,111600,146022205,2025,2025,2025,2025,0
20241023,111500,146022205,2025,2025,2025,2025,0
20241023,111400,146022205,2025,2020,2025,2020,2
20241023,111300,146018160,2015,2015,2015,2015,0
20241023,111200,146018160,2015,2015,2015,2015,0
20241023,111100,146018160,2015,2015,2015,2015,0
20241023,111000,146018160,2015,2015,2015,2015,0
20241023,110900,146018160,2015,2015,2015,2015,3774
20241023,110800,138413550,2015,2015,2015,2015,0
20241023,110700,138413550,2015,2015,2015,2015,238
20241023,110600,137933980,2015,2015,2015,2015,0
20241023,110500,137933980,2015,2015,2015,2015,31187
20241023,110400,75092175,2015,2015,2015,2015,0
20241023,110300,75092175,2015,2015,2015,2015,8000
20241023,110200,58972175,2015,2015,2015,2015,20000
20241023,110100,18672175,2015,2015,2015,2015,0
20241023,110000,18672175,2015,2020,2020,2015,3438
20241023,105900,11741755,2025,2025,2025,2025,0
20241023,105800,11741755,2025,2025,2025,2025,0
20241023,105700,11741755,2025,2025,2025,2025,0
20241023,105600,11741755,2025,2025,2025,2025,0
20241023,105500,11741755,2025,2025,2025,2025,0
20241023,105400,11741755,2025,2025,2025,2025,0
20241023,105300,11741755,2025,2025,2025,2025,0
20241023,105200,11741755,2025,2025,2025,2025,0
20241023,105100,11741755,2025,2025,2025,2025,0
20241023,105000,11741755,2025,2025,2025,2025,5
20241023,104900,11731630,2020,2020,2020,2020,0
20241023,104800,11731630,2020,2020,2020,2020,99
20241023,104700,11531650,2025,2025,2025,2025,0
20241023,104600,11531650,2025,2025,2025,2025,0
20241023,104500,11531650,2025,2025,2025,2025,0
20241023,104400,11531650,2025,2025,2025,2025,0
20241023,104300,11531650,2025,2025,2025,2025,0
20241023,104200,11531650,2025,2025,2025,2025,0
20241023,104100,11531650,2025,2025,2025,2025,0
20241023,104000,11531650,2025,2025,2025,2025,0
20241023,103900,11531650,2025,2025,2025,2025,0
20241023,103800,11531650,2025,2025,2025,2025,0
20241023,103700,11531650,2025,2025,2025,2025,0
20241023,103600,11531650,2025,2025,2025,2025,0
20241023,103500,11531650,2025,2025,2025,2025,0
20241023,103400,11531650,2025,2025,2025,2025,0
20241023,103300,11531650,2025,2025,2025,2025,0
20241023,103200,11531650,2025,2025,2025,2025,0
20241023,103100,11531650,2025,2025,2025,2025,0
20241023,103000,11531650,2025,2020,2025,2020,1332
20241023,102900,8841005,2020,2020,2020,2020,0
20241023,102800,8841005,2020,2020,2020,2020,0
20241023,102700,8841005,2020,2020,2020,2020,0
20241023,102600,8841005,2020,2020,2020,2020,0
20241023,102500,8841005,2020,2020,2020,2020,0
20241023,102400,8841005,2020,2020,2020,2020,0
20241023,102300,8841005,2020,2020,2020,2020,0
20241023,102200,8841005,2020,2020,2020,2020,0
20241023,102100,8841005,2020,2020,2020,2020,0
20241023,102000,8841005,2020,2020,2020,2020,0
20241023,101900,8841005,2020,2020,2020,2020,0
20241023,101800,8841005,2020,2020,2020,2020,0
20241023,101700,8841005,2020,2020,2020,2020,0
20241023,101600,8841005,2020,2020,2020,2020,0
20241023,101500,8841005,2020,2020,2020,2020,0
20241023,101400,8841005,2020,2020,2020,2020,0
20241023,101300,8841005,2020,2020,2020,2020,0
20241023,101200,8841005,2020,2020,2020,2020,0
20241023,101100,8841005,2020,2020,2020,2020,0
20241023,101000,8841005,2020,2020,2020,2020,0
20241023,100900,8841005,2020,2020,2020,2020,0
20241023,100800,8841005,2020,2020,2020,2020,279
20241023,100700,8277425,2025,2025,2025,2025,5
20241023,100600,8267300,2025,2025,2025,2025,0
20241023,100500,8267300,2025,2025,2025,2025,0
20241023,100400,8267300,2025,2025,2025,2025,0
20241023,100300,8267300,2025,2025,2025,2025,2
20241023,100200,8263250,2020,2020,2020,2020,0
20241023,100100,8263250,2020,2020,2020,2020,0
20241023,100000,8263250,2020,2020,2020,2020,1000
20241023,095900,6243250,2020,2020,2020,2020,0
20241023,095800,6243250,2020,2020,2020,2020,0
20241023,095700,6243250,2020,2020,2020,2020,0
20241023,095600,6243250,2020,2020,2020,2020,1
20241023,095500,6241230,2025,2025,2025,2025,0
20241023,095400,6241230,2025,2025,2025,2025,1218
20241023,095300,3774780,2025,2025,2025,2025,0
20241023,095200,3774780,2025,2025,2025,2025,0
20241023,095100,3774780,2025,2025,2025,2025,0
20241023,095000,3774780,2025,2025,2025,2025,0
20241023,094900,3774780,2025,2025,2025,2025,0
20241023,094800,3774780,2025,2025,2025,2025,0
20241023,094700,3774780,2025,2025,2025,2025,0
20241023,094600,3774780,2025,2025,2025,2025,0
20241023,094500,3774780,2025,2025,2025,2025,5
20241023,094400,3764655,2020,2020,2020,2020,100
20241023,094300,3562655,2025,2025,2025,2025,0
20241023,094200,3562655,2025,2025,2025,2025,13
20241023,094100,3536330,2025,2025,2025,2025,2
20241023,094000,3532280,2025,2025,2025,2025,0
20241023,093900,3532280,2025,2025,2025,2025,0
20241023,093800,3532280,2025,2025,2025,2025,1000
20241023,093700,1507280,2025,2025,2025,2025,0
20241023,093600,1507280,2025,2025,2025,2025,0
20241023,093500,1507280,2025,2025,2025,2025,0
20241023,093400,1507280,2025,2025,2025,2025,0
20241023,093300,1507280,2025,2025,2025,2025,0
20241023,093200,1507280,2025,2025,2025,2025,0
20241023,093100,1507280,2025,2025,2025,2025,0
20241023,093000,1507280,2025,2025,2025,2025,0
20241023,092900,1507280,2025,2025,2025,2025,0
20241023,092800,1507280,2025,2025,2025,2025,0
20241023,092700,1507280,2025,2025,2025,2025,0
20241023,092600,1507280,2025,2025,2025,2025,0
20241023,092500,1507280,2025,2025,2025,2025,5
20241023,092400,1497155,2015,2015,2015,2015,0
20241023,092300,1497155,2015,2015,2015,2015,0
20241023,092200,1497155,2015,2015,2015,2015,0
20241023,092100,1497155,2015,2015,2015,2015,742
20241023,092000,2025,2025,2025,2025,2025,0
20241023,091900,2025,2025,2025,2025,2025,0
20241023,091800,2025,2025,2025,2025,2025,0
20241023,091700,2025,2025,2025,2025,2025,0
20241023,091600,2025,2025,2025,2025,2025,0
20241023,091500,2025,2025,2025,2025,2025,0
20241023,091400,2025,2025,2025,2025,2025,1
20241023,091300,0,2025,2025,2025,2025,0
20241023,091200,0,2025,2025,2025,2025,0
20241023,091100,0,2025,2025,2025,2025,0
20241023,091000,0,2025,2025,2025,2025,0
20241023,090900,0,2025,2025,2025,2025,0
20241023,090800,0,2025,2025,2025,2025,0
20241023,090700,0,2025,2025,2025,2025,0
20241023,090600,0,2025,2025,2025,2025,0
20241023,090500,0,2025,2025,2025,2025,0
20241023,090400,0,2025,2025,2025,2025,0
20241023,090300,0,2025,2025,2025,2025,0
20241023,090200,0,2025,2025,2025,2025,0
20241023,090100,0,2025,2025,2025,2025,0
20241023,090000,0,2025,2025,2025,2025,0