KissMeData/084870/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195700,21557994,1389,1389,1389,1389,956
20241024,195600,21557994,1389,1389,1389,1389,0
20241024,195500,21557994,1389,1389,1389,1389,0
20241024,195400,21557994,1389,1389,1389,1389,0
20241024,195300,21557994,1389,1389,1389,1389,0
20241024,195200,21557994,1389,1389,1389,1389,0
20241024,195100,21557994,1389,1389,1389,1389,0
20241024,195000,21557994,1389,1389,1389,1389,0
20241024,194900,21557994,1389,1389,1389,1389,0
20241024,194800,21557994,1389,1389,1389,1389,0
20241024,194700,21557994,1389,1389,1389,1389,0
20241024,194600,21557994,1389,1389,1389,1389,0
20241024,194500,21557994,1389,1389,1389,1389,0
20241024,194400,21557994,1389,1389,1389,1389,0
20241024,194300,21557994,1389,1389,1389,1389,0
20241024,194200,21557994,1389,1389,1389,1389,0
20241024,194100,21557994,1389,1389,1389,1389,0
20241024,194000,21557994,1389,1389,1389,1389,0
20241024,193900,21557994,1389,1389,1389,1389,0
20241024,193800,21557994,1389,1389,1389,1389,0
20241024,193700,21557994,1389,1389,1389,1389,0
20241024,193600,21557994,1389,1389,1389,1389,0
20241024,193500,21557994,1389,1389,1389,1389,0
20241024,193400,21557994,1389,1389,1389,1389,0
20241024,193300,21557994,1389,1389,1389,1389,0
20241024,193200,21557994,1389,1389,1389,1389,0
20241024,193100,21557994,1389,1389,1389,1389,0
20241024,193000,21557994,1389,1389,1389,1389,0
20241024,192900,21557994,1389,1389,1389,1389,0
20241024,192800,21557994,1389,1389,1389,1389,0
20241024,192700,21557994,1389,1389,1389,1389,956
20241024,192600,21557994,1389,1389,1389,1389,0
20241024,192500,21557994,1389,1389,1389,1389,0
20241024,192400,21557994,1389,1389,1389,1389,0
20241024,192300,21557994,1389,1389,1389,1389,0
20241024,192200,21557994,1389,1389,1389,1389,0
20241024,192100,21557994,1389,1389,1389,1389,0
20241024,192000,21557994,1389,1389,1389,1389,0
20241024,191900,21557994,1389,1389,1389,1389,0
20241024,191800,21557994,1389,1389,1389,1389,0
20241024,191700,21557994,1389,1389,1389,1389,0
20241024,191600,21557994,1389,1389,1389,1389,0
20241024,191500,21557994,1389,1389,1389,1389,0
20241024,191400,21557994,1389,1389,1389,1389,0
20241024,191300,21557994,1389,1389,1389,1389,0
20241024,191200,21557994,1389,1389,1389,1389,0
20241024,191100,21557994,1389,1389,1389,1389,0
20241024,191000,21557994,1389,1389,1389,1389,0
20241024,190900,21557994,1389,1389,1389,1389,0
20241024,190800,21557994,1389,1389,1389,1389,0
20241024,190700,21557994,1389,1389,1389,1389,0
20241024,190600,21557994,1389,1389,1389,1389,0
20241024,190500,21557994,1389,1389,1389,1389,0
20241024,190400,21557994,1389,1389,1389,1389,0
20241024,190300,21557994,1389,1389,1389,1389,0
20241024,190200,21557994,1389,1389,1389,1389,0
20241024,190100,21557994,1389,1389,1389,1389,0
20241024,190000,21557994,1389,1389,1389,1389,0
20241024,185900,21557994,1389,1389,1389,1389,0
20241024,185800,21557994,1389,1389,1389,1389,0
20241024,185700,21557994,1389,1389,1389,1389,956
20241024,185600,21557994,1389,1389,1389,1389,0
20241024,185500,21557994,1389,1389,1389,1389,0
20241024,185400,21557994,1389,1389,1389,1389,0
20241024,185300,21557994,1389,1389,1389,1389,0
20241024,185200,21557994,1389,1389,1389,1389,0
20241024,185100,21557994,1389,1389,1389,1389,0
20241024,185000,21557994,1389,1389,1389,1389,0
20241024,184900,21557994,1389,1389,1389,1389,0
20241024,184800,21557994,1389,1389,1389,1389,0
20241024,184700,21557994,1389,1389,1389,1389,0
20241024,184600,21557994,1389,1389,1389,1389,0
20241024,184500,21557994,1389,1389,1389,1389,0
20241024,184400,21557994,1389,1389,1389,1389,0
20241024,184300,21557994,1389,1389,1389,1389,0
20241024,184200,21557994,1389,1389,1389,1389,0
20241024,184100,21557994,1389,1389,1389,1389,0
20241024,184000,21557994,1389,1389,1389,1389,0
20241024,183900,21557994,1389,1389,1389,1389,0
20241024,183800,21557994,1389,1389,1389,1389,0
20241024,183700,21557994,1389,1389,1389,1389,0
20241024,183600,21557994,1389,1389,1389,1389,0
20241024,183500,21557994,1389,1389,1389,1389,0
20241024,183400,21557994,1389,1389,1389,1389,0
20241024,183300,21557994,1389,1389,1389,1389,0
20241024,183200,21557994,1389,1389,1389,1389,0
20241024,183100,21557994,1389,1389,1389,1389,0
20241024,183000,21557994,1389,1389,1389,1389,0
20241024,182900,21557994,1389,1389,1389,1389,0
20241024,182800,21557994,1389,1389,1389,1389,0
20241024,182700,21557994,1389,1389,1389,1389,956
20241024,182600,21557994,1389,1389,1389,1389,0
20241024,182500,21557994,1389,1389,1389,1389,0
20241024,182400,21557994,1389,1389,1389,1389,0
20241024,182300,21557994,1389,1389,1389,1389,0
20241024,182200,21557994,1389,1389,1389,1389,0
20241024,182100,21557994,1389,1389,1389,1389,0
20241024,182000,21557994,1389,1389,1389,1389,0
20241024,181900,21557994,1389,1389,1389,1389,0
20241024,181800,21557994,1389,1389,1389,1389,0
20241024,181700,21557994,1389,1389,1389,1389,0
20241024,181600,21557994,1389,1389,1389,1389,0
20241024,181500,21557994,1389,1389,1389,1389,0
20241024,181400,21557994,1389,1389,1389,1389,0
20241024,181300,21557994,1389,1389,1389,1389,0
20241024,181200,21557994,1389,1389,1389,1389,0
20241024,181100,21557994,1389,1389,1389,1389,0
20241024,181000,21557994,1389,1389,1389,1389,0
20241024,180900,21557994,1389,1389,1389,1389,0
20241024,180800,21557994,1389,1389,1389,1389,0
20241024,180700,21557994,1389,1389,1389,1389,0
20241024,180600,21557994,1389,1389,1389,1389,0
20241024,180500,21557994,1389,1389,1389,1389,0
20241024,180400,21557994,1389,1389,1389,1389,0
20241024,180300,21557994,1389,1389,1389,1389,0
20241024,180200,21557994,1389,1389,1389,1389,0
20241024,180100,21557994,1389,1389,1389,1389,0
20241024,180000,21557994,1389,1389,1389,1389,0
20241024,175900,21557994,1389,1389,1389,1389,0
20241024,175800,21557994,1389,1389,1389,1389,0
20241024,175700,21557994,1389,1389,1389,1389,956
20241024,175600,21557994,1389,1389,1389,1389,0
20241024,175500,21557994,1389,1389,1389,1389,0
20241024,175400,21557994,1389,1389,1389,1389,0
20241024,175300,21557994,1389,1389,1389,1389,0
20241024,175200,21557994,1389,1389,1389,1389,0
20241024,175100,21557994,1389,1389,1389,1389,0
20241024,175000,21557994,1389,1389,1389,1389,0
20241024,174900,21557994,1389,1389,1389,1389,0
20241024,174800,21557994,1389,1389,1389,1389,0
20241024,174700,21557994,1389,1389,1389,1389,0
20241024,174600,21557994,1389,1389,1389,1389,0
20241024,174500,21557994,1389,1389,1389,1389,0
20241024,174400,21557994,1389,1389,1389,1389,0
20241024,174300,21557994,1389,1389,1389,1389,0
20241024,174200,21557994,1389,1389,1389,1389,0
20241024,174100,21557994,1389,1389,1389,1389,0
20241024,174000,21557994,1389,1389,1389,1389,0
20241024,173900,21557994,1389,1389,1389,1389,0
20241024,173800,21557994,1389,1389,1389,1389,0
20241024,173700,21557994,1389,1389,1389,1389,0
20241024,173600,21557994,1389,1389,1389,1389,0
20241024,173500,21557994,1389,1389,1389,1389,0
20241024,173400,21557994,1389,1389,1389,1389,0
20241024,173300,21557994,1389,1389,1389,1389,0
20241024,173200,21557994,1389,1389,1389,1389,0
20241024,173100,21557994,1389,1389,1389,1389,0
20241024,173000,21557994,1389,1389,1389,1389,0
20241024,172900,21557994,1389,1389,1389,1389,0
20241024,172800,21557994,1389,1389,1389,1389,0
20241024,172700,21557994,1389,1389,1389,1389,956
20241024,172600,21557994,1389,1389,1389,1389,0
20241024,172500,21557994,1389,1389,1389,1389,0
20241024,172400,21557994,1389,1389,1389,1389,0
20241024,172300,21557994,1389,1389,1389,1389,0
20241024,172200,21557994,1389,1389,1389,1389,0
20241024,172100,21557994,1389,1389,1389,1389,0
20241024,172000,21557994,1389,1389,1389,1389,0
20241024,171900,21557994,1389,1389,1389,1389,0
20241024,171800,21557994,1389,1389,1389,1389,0
20241024,171700,21557994,1389,1389,1389,1389,0
20241024,171600,21557994,1389,1389,1389,1389,0
20241024,171500,21557994,1389,1389,1389,1389,0
20241024,171400,21557994,1389,1389,1389,1389,0
20241024,171300,21557994,1389,1389,1389,1389,0
20241024,171200,21557994,1389,1389,1389,1389,0
20241024,171100,21557994,1389,1389,1389,1389,0
20241024,171000,21557994,1389,1389,1389,1389,0
20241024,170900,21557994,1389,1389,1389,1389,0
20241024,170800,21557994,1389,1389,1389,1389,0
20241024,170700,21557994,1389,1389,1389,1389,0
20241024,170600,21557994,1389,1389,1389,1389,0
20241024,170500,21557994,1389,1389,1389,1389,0
20241024,170400,21557994,1389,1389,1389,1389,0
20241024,170300,21557994,1389,1389,1389,1389,0
20241024,170200,21557994,1389,1389,1389,1389,0
20241024,170100,21557994,1389,1389,1389,1389,0
20241024,170000,21557994,1389,1389,1389,1389,0
20241024,165900,21557994,1389,1389,1389,1389,0
20241024,165800,21557994,1389,1389,1389,1389,0
20241024,165700,21557994,1389,1389,1389,1389,956
20241024,165600,21557994,1389,1389,1389,1389,0
20241024,165500,21557994,1389,1389,1389,1389,0
20241024,165400,21557994,1389,1389,1389,1389,0
20241024,165300,21557994,1389,1389,1389,1389,0
20241024,165200,21557994,1389,1389,1389,1389,0
20241024,165100,21557994,1389,1389,1389,1389,0
20241024,165000,21557994,1389,1389,1389,1389,0
20241024,164900,21557994,1389,1389,1389,1389,0
20241024,164800,21557994,1389,1389,1389,1389,0
20241024,164700,21557994,1389,1389,1389,1389,0
20241024,164600,21557994,1389,1389,1389,1389,0
20241024,164500,21557994,1389,1389,1389,1389,0
20241024,164400,21557994,1389,1389,1389,1389,0
20241024,164300,21557994,1389,1389,1389,1389,0
20241024,164200,21557994,1389,1389,1389,1389,0
20241024,164100,21557994,1389,1389,1389,1389,0
20241024,164000,21557994,1389,1389,1389,1389,0
20241024,163900,21557994,1389,1389,1389,1389,0
20241024,163800,21557994,1389,1389,1389,1389,0
20241024,163700,21557994,1389,1389,1389,1389,0
20241024,163600,21557994,1389,1389,1389,1389,0
20241024,163500,21557994,1389,1389,1389,1389,0
20241024,163400,21557994,1389,1389,1389,1389,0
20241024,163300,21557994,1389,1389,1389,1389,0
20241024,163200,21557994,1389,1389,1389,1389,0
20241024,163100,21557994,1389,1389,1389,1389,0
20241024,163000,21557994,1389,1389,1389,1389,0
20241024,162900,21557994,1389,1389,1389,1389,0
20241024,162800,21557994,1389,1389,1389,1389,0
20241024,162700,21557994,1389,1389,1389,1389,956
20241024,162600,21557994,1389,1389,1389,1389,0
20241024,162500,21557994,1389,1389,1389,1389,0
20241024,162400,21557994,1389,1389,1389,1389,0
20241024,162300,21557994,1389,1389,1389,1389,0
20241024,162200,21557994,1389,1389,1389,1389,0
20241024,162100,21557994,1389,1389,1389,1389,0
20241024,162000,21557994,1389,1389,1389,1389,0
20241024,161900,21557994,1389,1389,1389,1389,0
20241024,161800,21557994,1389,1389,1389,1389,0
20241024,161700,21557994,1389,1389,1389,1389,0
20241024,161600,21557994,1389,1389,1389,1389,0
20241024,161500,21557994,1389,1389,1389,1389,0
20241024,161400,21557994,1389,1389,1389,1389,0
20241024,161300,21557994,1389,1389,1389,1389,0
20241024,161200,21557994,1389,1389,1389,1389,0
20241024,161100,21557994,1389,1389,1389,1389,0
20241024,161000,21557994,1389,1389,1389,1389,0
20241024,160900,21557994,1389,1389,1389,1389,0
20241024,160800,21557994,1389,1389,1389,1389,0
20241024,160700,21557994,1389,1389,1389,1389,0
20241024,160600,21557994,1389,1389,1389,1389,0
20241024,160500,21557994,1389,1389,1389,1389,0
20241024,160400,21557994,1389,1389,1389,1389,0
20241024,160300,21557994,1389,1389,1389,1389,0
20241024,160200,21557994,1389,1389,1389,1389,0
20241024,160100,21557994,1389,1389,1389,1389,0
20241024,160000,21557994,1389,1389,1389,1389,0
20241024,155900,21557994,1389,1389,1389,1389,0
20241024,155800,21557994,1389,1389,1389,1389,0
20241024,155700,21557994,1389,1389,1389,1389,956
20241024,155600,21557994,1389,1389,1389,1389,0
20241024,155500,21557994,1389,1389,1389,1389,0
20241024,155400,21557994,1389,1389,1389,1389,0
20241024,155300,21557994,1389,1389,1389,1389,0
20241024,155200,21557994,1389,1389,1389,1389,0
20241024,155100,21557994,1389,1389,1389,1389,0
20241024,155000,21557994,1389,1389,1389,1389,0
20241024,154900,21557994,1389,1389,1389,1389,0
20241024,154800,21557994,1389,1389,1389,1389,0
20241024,154700,21557994,1389,1389,1389,1389,0
20241024,154600,21557994,1389,1389,1389,1389,0
20241024,154500,21557994,1389,1389,1389,1389,0
20241024,154400,21557994,1389,1389,1389,1389,0
20241024,154300,21557994,1389,1389,1389,1389,0
20241024,154200,21557994,1389,1389,1389,1389,0
20241024,154100,21557994,1389,1389,1389,1389,0
20241024,154000,21557994,1389,1389,1389,1389,0
20241024,153900,21557994,1389,1389,1389,1389,0
20241024,153800,21557994,1389,1389,1389,1389,0
20241024,153700,21557994,1389,1389,1389,1389,0
20241024,153600,21557994,1389,1389,1389,1389,0
20241024,153500,21557994,1389,1389,1389,1389,0
20241024,153400,21557994,1389,1389,1389,1389,0
20241024,153300,21557994,1389,1389,1389,1389,0
20241024,153200,21557994,1389,1389,1389,1389,0
20241024,153100,21557994,1389,1389,1389,1389,0
20241024,153000,21557994,1389,1389,1389,1389,956
20241024,152900,20230110,1390,1390,1390,1390,0
20241024,152800,20230110,1390,1390,1390,1390,0
20241024,152700,20230110,1390,1390,1390,1390,0
20241024,152600,20230110,1390,1390,1390,1390,0
20241024,152500,20230110,1390,1390,1390,1390,0
20241024,152400,20230110,1390,1390,1390,1390,0
20241024,152300,20230110,1390,1390,1390,1390,0
20241024,152200,20230110,1390,1390,1390,1390,0
20241024,152100,20230110,1390,1390,1390,1390,0
20241024,152000,20230110,1390,1390,1390,1390,0
20241024,151900,20230110,1390,1390,1390,1390,0
20241024,151800,20230110,1390,1390,1390,1390,0
20241024,151700,20230110,1390,1390,1390,1390,0
20241024,151600,20230110,1390,1390,1390,1390,0
20241024,151500,20230110,1390,1386,1390,1386,203
20241024,151400,19948748,1386,1386,1386,1386,0
20241024,151300,19948748,1386,1390,1390,1386,182
20241024,151200,19695934,1395,1395,1395,1395,0
20241024,151100,19695934,1395,1395,1395,1395,0
20241024,151000,19695934,1395,1395,1395,1395,0
20241024,150900,19695934,1395,1395,1395,1395,0
20241024,150800,19695934,1395,1395,1395,1395,0
20241024,150700,19695934,1395,1395,1395,1395,0
20241024,150600,19695934,1395,1395,1395,1395,0
20241024,150500,19695934,1395,1395,1395,1395,0
20241024,150400,19695934,1395,1395,1395,1395,0
20241024,150300,19695934,1395,1395,1395,1395,0
20241024,150200,19695934,1395,1395,1395,1395,0
20241024,150100,19695934,1395,1395,1395,1395,0
20241024,150000,19695934,1395,1395,1395,1395,0
20241024,145900,19695934,1395,1395,1395,1395,0
20241024,145800,19695934,1395,1395,1395,1395,0
20241024,145700,19695934,1395,1395,1395,1395,0
20241024,145600,19695934,1395,1395,1395,1395,0
20241024,145500,19695934,1395,1395,1395,1395,0
20241024,145400,19695934,1395,1395,1395,1395,0
20241024,145300,19695934,1395,1395,1395,1395,0
20241024,145200,19695934,1395,1395,1395,1395,0
20241024,145100,19695934,1395,1395,1395,1395,0
20241024,145000,19695934,1395,1395,1395,1395,0
20241024,144900,19695934,1395,1395,1395,1395,0
20241024,144800,19695934,1395,1393,1395,1389,177
20241024,144700,19450028,1396,1396,1396,1396,0
20241024,144600,19450028,1396,1396,1396,1396,0
20241024,144500,19450028,1396,1396,1396,1396,0
20241024,144400,19450028,1396,1396,1396,1396,0
20241024,144300,19450028,1396,1396,1396,1396,0
20241024,144200,19450028,1396,1396,1396,1396,0
20241024,144100,19450028,1396,1395,1396,1395,3
20241024,144000,19445842,1396,1396,1396,1396,0
20241024,143900,19445842,1396,1396,1396,1396,0
20241024,143800,19445842,1396,1396,1396,1396,0
20241024,143700,19445842,1396,1396,1396,1396,457
20241024,143600,18807870,1399,1399,1399,1399,0
20241024,143500,18807870,1399,1399,1399,1399,0
20241024,143400,18807870,1399,1399,1399,1399,0
20241024,143300,18807870,1399,1399,1399,1399,0
20241024,143200,18807870,1399,1399,1399,1399,0
20241024,143100,18807870,1399,1399,1399,1399,0
20241024,143000,18807870,1399,1399,1399,1399,0
20241024,142900,18807870,1399,1399,1399,1399,0
20241024,142800,18807870,1399,1399,1399,1399,0
20241024,142700,18807870,1399,1399,1399,1399,0
20241024,142600,18807870,1399,1399,1399,1399,0
20241024,142500,18807870,1399,1399,1399,1399,0
20241024,142400,18807870,1399,1399,1399,1399,0
20241024,142300,18807870,1399,1399,1399,1399,0
20241024,142200,18807870,1399,1399,1399,1399,0
20241024,142100,18807870,1399,1399,1399,1399,0
20241024,142000,18807870,1399,1399,1399,1399,0
20241024,141900,18807870,1399,1399,1399,1399,0
20241024,141800,18807870,1399,1399,1399,1399,0
20241024,141700,18807870,1399,1399,1399,1399,0
20241024,141600,18807870,1399,1399,1399,1399,0
20241024,141500,18807870,1399,1399,1399,1399,0
20241024,141400,18807870,1399,1399,1399,1399,0
20241024,141300,18807870,1399,1399,1399,1399,0
20241024,141200,18807870,1399,1399,1399,1399,0
20241024,141100,18807870,1399,1399,1399,1399,0
20241024,141000,18807870,1399,1399,1399,1399,0
20241024,140900,18807870,1399,1399,1399,1399,0
20241024,140800,18807870,1399,1399,1399,1399,0
20241024,140700,18807870,1399,1399,1399,1399,0
20241024,140600,18807870,1399,1399,1399,1399,357
20241024,140500,18308427,1399,1399,1399,1399,0
20241024,140400,18308427,1399,1399,1399,1399,0
20241024,140300,18308427,1399,1399,1399,1399,0
20241024,140200,18308427,1399,1399,1399,1399,0
20241024,140100,18308427,1399,1399,1399,1399,0
20241024,140000,18308427,1399,1399,1399,1399,0
20241024,135900,18308427,1399,1399,1399,1399,1
20241024,135800,18307028,1399,1399,1399,1399,0
20241024,135700,18307028,1399,1399,1399,1399,0
20241024,135600,18307028,1399,1399,1399,1399,0
20241024,135500,18307028,1399,1399,1399,1399,0
20241024,135400,18307028,1399,1399,1399,1399,0
20241024,135300,18307028,1399,1399,1399,1399,0
20241024,135200,18307028,1399,1399,1399,1399,0
20241024,135100,18307028,1399,1399,1399,1399,0
20241024,135000,18307028,1399,1399,1399,1399,0
20241024,134900,18307028,1399,1399,1399,1399,0
20241024,134800,18307028,1399,1399,1399,1399,0
20241024,134700,18307028,1399,1399,1399,1399,0
20241024,134600,18307028,1399,1399,1399,1399,0
20241024,134500,18307028,1399,1399,1399,1399,0
20241024,134400,18307028,1399,1399,1399,1399,0
20241024,134300,18307028,1399,1399,1399,1399,0
20241024,134200,18307028,1399,1399,1399,1399,0
20241024,134100,18307028,1399,1399,1399,1399,1
20241024,134000,18305629,1399,1399,1399,1399,0
20241024,133900,18305629,1399,1399,1399,1399,0
20241024,133800,18305629,1399,1399,1399,1399,0
20241024,133700,18305629,1399,1399,1399,1399,0
20241024,133600,18305629,1399,1399,1399,1399,0
20241024,133500,18305629,1399,1399,1399,1399,0
20241024,133400,18305629,1399,1399,1399,1399,0
20241024,133300,18305629,1399,1399,1399,1399,0
20241024,133200,18305629,1399,1399,1399,1399,0
20241024,133100,18305629,1399,1399,1399,1399,0
20241024,133000,18305629,1399,1399,1399,1399,0
20241024,132900,18305629,1399,1399,1399,1399,0
20241024,132800,18305629,1399,1399,1399,1399,0
20241024,132700,18305629,1399,1399,1399,1399,0
20241024,132600,18305629,1399,1399,1399,1399,0
20241024,132500,18305629,1399,1399,1399,1399,0
20241024,132400,18305629,1399,1399,1399,1399,200
20241024,132300,18025829,1399,1399,1399,1399,157
20241024,132200,17806186,1399,1399,1399,1399,5
20241024,132100,17799191,1399,1399,1399,1399,0
20241024,132000,17799191,1399,1399,1399,1399,0
20241024,131900,17799191,1399,1399,1399,1399,0
20241024,131800,17799191,1399,1399,1399,1399,0
20241024,131700,17799191,1399,1399,1399,1399,0
20241024,131600,17799191,1399,1399,1399,1399,0
20241024,131500,17799191,1399,1399,1399,1399,0
20241024,131400,17799191,1399,1399,1399,1399,0
20241024,131300,17799191,1399,1399,1399,1399,0
20241024,131200,17799191,1399,1399,1399,1399,0
20241024,131100,17799191,1399,1399,1399,1399,0
20241024,131000,17799191,1399,1399,1399,1399,0
20241024,130900,17799191,1399,1399,1399,1399,0
20241024,130800,17799191,1399,1399,1399,1399,0
20241024,130700,17799191,1399,1399,1399,1399,0
20241024,130600,17799191,1399,1399,1399,1399,300
20241024,130500,17379491,1399,1399,1399,1399,500
20241024,130400,16679991,1399,1399,1399,1399,0
20241024,130300,16679991,1399,1399,1399,1399,1
20241024,130200,16678592,1401,1401,1401,1401,0
20241024,130100,16678592,1401,1401,1401,1401,0
20241024,130000,16678592,1401,1401,1401,1401,0
20241024,125900,16678592,1401,1401,1401,1401,0
20241024,125800,16678592,1401,1401,1401,1401,0
20241024,125700,16678592,1401,1401,1401,1401,0
20241024,125600,16678592,1401,1401,1401,1401,0
20241024,125500,16678592,1401,1401,1401,1401,0
20241024,125400,16678592,1401,1401,1401,1401,0
20241024,125300,16678592,1401,1401,1401,1401,0
20241024,125200,16678592,1401,1401,1401,1401,0
20241024,125100,16678592,1401,1401,1401,1401,0
20241024,125000,16678592,1401,1401,1401,1401,0
20241024,124900,16678592,1401,1401,1401,1401,0
20241024,124800,16678592,1401,1401,1401,1401,0
20241024,124700,16678592,1401,1401,1401,1401,0
20241024,124600,16678592,1401,1401,1401,1401,0
20241024,124500,16678592,1401,1400,1401,1400,358
20241024,124400,16177391,1400,1400,1400,1400,0
20241024,124300,16177391,1400,1400,1400,1400,0
20241024,124200,16177391,1400,1400,1400,1400,0
20241024,124100,16177391,1400,1400,1400,1400,0
20241024,124000,16177391,1400,1400,1400,1400,0
20241024,123900,16177391,1400,1400,1400,1400,0
20241024,123800,16177391,1400,1400,1400,1400,0
20241024,123700,16177391,1400,1400,1400,1400,1
20241024,123600,16175991,1400,1400,1400,1400,0
20241024,123500,16175991,1400,1400,1400,1400,0
20241024,123400,16175991,1400,1400,1400,1400,0
20241024,123300,16175991,1400,1400,1400,1400,0
20241024,123200,16175991,1400,1400,1400,1400,0
20241024,123100,16175991,1400,1400,1400,1400,1
20241024,123000,16174591,1400,1400,1400,1400,0
20241024,122900,16174591,1400,1400,1400,1400,0
20241024,122800,16174591,1400,1400,1400,1400,0
20241024,122700,16174591,1400,1400,1400,1400,0
20241024,122600,16174591,1400,1400,1400,1400,0
20241024,122500,16174591,1400,1400,1400,1400,0
20241024,122400,16174591,1400,1400,1400,1400,0
20241024,122300,16174591,1400,1400,1400,1400,0
20241024,122200,16174591,1400,1400,1400,1400,0
20241024,122100,16174591,1400,1400,1400,1400,0
20241024,122000,16174591,1400,1400,1400,1400,0
20241024,121900,16174591,1400,1400,1400,1400,0
20241024,121800,16174591,1400,1400,1400,1400,0
20241024,121700,16174591,1400,1400,1400,1400,1
20241024,121600,16173191,1400,1400,1400,1400,0
20241024,121500,16173191,1400,1400,1400,1400,0
20241024,121400,16173191,1400,1400,1400,1400,0
20241024,121300,16173191,1400,1400,1400,1400,0
20241024,121200,16173191,1400,1400,1400,1400,0
20241024,121100,16173191,1400,1400,1400,1400,0
20241024,121000,16173191,1400,1400,1400,1400,0
20241024,120900,16173191,1400,1399,1400,1394,261
20241024,120800,15809226,1399,1399,1399,1399,0
20241024,120700,15809226,1399,1399,1399,1399,0
20241024,120600,15809226,1399,1399,1399,1399,0
20241024,120500,15809226,1399,1397,1399,1397,107
20241024,120400,15659635,1399,1399,1399,1399,0
20241024,120300,15659635,1399,1399,1399,1399,0
20241024,120200,15659635,1399,1399,1399,1399,0
20241024,120100,15659635,1399,1399,1399,1399,0
20241024,120000,15659635,1399,1399,1399,1399,1
20241024,115900,15658236,1398,1398,1398,1398,1
20241024,115800,15656838,1398,1398,1398,1398,0
20241024,115700,15656838,1398,1398,1398,1398,0
20241024,115600,15656838,1398,1398,1398,1398,1
20241024,115500,15655440,1399,1399,1399,1399,0
20241024,115400,15655440,1399,1399,1399,1399,0
20241024,115300,15655440,1399,1399,1399,1399,0
20241024,115200,15655440,1399,1399,1399,1399,0
20241024,115100,15655440,1399,1399,1399,1399,0
20241024,115000,15655440,1399,1399,1399,1399,0
20241024,114900,15655440,1399,1399,1399,1399,0
20241024,114800,15655440,1399,1399,1399,1399,0
20241024,114700,15655440,1399,1399,1399,1399,0
20241024,114600,15655440,1399,1399,1399,1399,0
20241024,114500,15655440,1399,1399,1399,1399,0
20241024,114400,15655440,1399,1399,1399,1399,0
20241024,114300,15655440,1399,1399,1399,1399,0
20241024,114200,15655440,1399,1399,1399,1399,0
20241024,114100,15655440,1399,1399,1399,1399,0
20241024,114000,15655440,1399,1399,1399,1399,0
20241024,113900,15655440,1399,1399,1399,1399,0
20241024,113800,15655440,1399,1399,1399,1399,0
20241024,113700,15655440,1399,1399,1399,1399,0
20241024,113600,15655440,1399,1399,1399,1399,0
20241024,113500,15655440,1399,1399,1399,1399,0
20241024,113400,15655440,1399,1399,1399,1399,0
20241024,113300,15655440,1399,1399,1399,1399,1
20241024,113200,15654041,1399,1399,1399,1399,0
20241024,113100,15654041,1399,1399,1399,1399,0
20241024,113000,15654041,1399,1399,1399,1399,0
20241024,112900,15654041,1399,1399,1399,1399,0
20241024,112800,15654041,1399,1399,1399,1399,0
20241024,112700,15654041,1399,1399,1399,1399,0
20241024,112600,15654041,1399,1399,1399,1399,1
20241024,112500,15652642,1399,1399,1399,1399,0
20241024,112400,15652642,1399,1399,1399,1399,0
20241024,112300,15652642,1399,1399,1399,1399,0
20241024,112200,15652642,1399,1399,1399,1399,0
20241024,112100,15652642,1399,1399,1399,1399,0
20241024,112000,15652642,1399,1399,1399,1399,0
20241024,111900,15652642,1399,1399,1399,1399,0
20241024,111800,15652642,1399,1399,1399,1399,1
20241024,111700,15651243,1399,1399,1399,1399,0
20241024,111600,15651243,1399,1399,1399,1399,0
20241024,111500,15651243,1399,1399,1399,1399,0
20241024,111400,15651243,1399,1399,1399,1399,0
20241024,111300,15651243,1399,1399,1399,1399,0
20241024,111200,15651243,1399,1399,1399,1399,0
20241024,111100,15651243,1399,1399,1399,1399,1
20241024,111000,15649844,1399,1399,1399,1399,0
20241024,110900,15649844,1399,1399,1399,1399,0
20241024,110800,15649844,1399,1399,1399,1399,0
20241024,110700,15649844,1399,1399,1399,1399,0
20241024,110600,15649844,1399,1399,1399,1399,0
20241024,110500,15649844,1399,1399,1399,1399,0
20241024,110400,15649844,1399,1399,1399,1399,0
20241024,110300,15649844,1399,1399,1399,1399,0
20241024,110200,15649844,1399,1399,1399,1399,0
20241024,110100,15649844,1399,1399,1399,1399,0
20241024,110000,15649844,1399,1399,1399,1399,0
20241024,105900,15649844,1399,1399,1399,1399,0
20241024,105800,15649844,1399,1399,1399,1399,0
20241024,105700,15649844,1399,1399,1399,1399,0
20241024,105600,15649844,1399,1399,1399,1399,1
20241024,105500,15648445,1388,1388,1388,1388,0
20241024,105400,15648445,1388,1388,1388,1388,0
20241024,105300,15648445,1388,1388,1388,1388,7
20241024,105200,15638729,1400,1400,1400,1400,0
20241024,105100,15638729,1400,1400,1400,1400,0
20241024,105000,15638729,1400,1400,1400,1400,1
20241024,104900,15637329,1399,1399,1399,1399,10
20241024,104800,15623339,1399,1399,1399,1399,0
20241024,104700,15623339,1399,1399,1399,1399,0
20241024,104600,15623339,1399,1399,1399,1399,0
20241024,104500,15623339,1399,1399,1399,1399,0
20241024,104400,15623339,1399,1399,1399,1399,0
20241024,104300,15623339,1399,1399,1399,1399,7
20241024,104200,15613546,1399,1399,1399,1399,2
20241024,104100,15610748,1399,1399,1399,1399,1
20241024,104000,15609349,1399,1399,1399,1399,0
20241024,103900,15609349,1399,1399,1399,1399,0
20241024,103800,15609349,1399,1399,1399,1399,0
20241024,103700,15609349,1399,1399,1399,1399,0
20241024,103600,15609349,1399,1399,1399,1399,0
20241024,103500,15609349,1399,1399,1399,1399,0
20241024,103400,15609349,1399,1399,1399,1399,0
20241024,103300,15609349,1399,1399,1399,1399,0
20241024,103200,15609349,1399,1399,1399,1399,0
20241024,103100,15609349,1399,1399,1399,1399,0
20241024,103000,15609349,1399,1399,1399,1399,1
20241024,102900,15607950,1399,1399,1399,1399,0
20241024,102800,15607950,1399,1399,1399,1399,0
20241024,102700,15607950,1399,1399,1399,1399,0
20241024,102600,15607950,1399,1399,1399,1399,0
20241024,102500,15607950,1399,1399,1399,1399,0
20241024,102400,15607950,1399,1399,1399,1399,0
20241024,102300,15607950,1399,1399,1399,1399,0
20241024,102200,15607950,1399,1399,1399,1399,0
20241024,102100,15607950,1399,1399,1399,1399,0
20241024,102000,15607950,1399,1399,1399,1399,0
20241024,101900,15607950,1399,1399,1399,1399,0
20241024,101800,15607950,1399,1399,1399,1399,0
20241024,101700,15607950,1399,1399,1399,1399,1
20241024,101600,15606551,1404,1404,1404,1404,0
20241024,101500,15606551,1404,1404,1404,1404,0
20241024,101400,15606551,1404,1404,1404,1404,0
20241024,101300,15606551,1404,1404,1404,1404,0
20241024,101200,15606551,1404,1404,1404,1404,0
20241024,101100,15606551,1404,1404,1404,1404,0
20241024,101000,15606551,1404,1404,1404,1404,0
20241024,100900,15606551,1404,1404,1404,1404,0
20241024,100800,15606551,1404,1404,1404,1404,0
20241024,100700,15606551,1404,1404,1404,1404,0
20241024,100600,15606551,1404,1404,1404,1404,0
20241024,100500,15606551,1404,1404,1404,1404,0
20241024,100400,15606551,1404,1404,1404,1404,0
20241024,100300,15606551,1404,1391,1404,1390,4511
20241024,100200,9335637,1404,1404,1404,1404,1
20241024,100100,9334233,1391,1391,1391,1391,0
20241024,100000,9334233,1391,1391,1391,1391,0
20241024,095900,9334233,1391,1391,1391,1391,0
20241024,095800,9334233,1391,1391,1391,1391,0
20241024,095700,9334233,1391,1391,1391,1391,0
20241024,095600,9334233,1391,1391,1391,1391,0
20241024,095500,9334233,1391,1391,1391,1391,23
20241024,095400,9302240,1404,1404,1404,1404,0
20241024,095300,9302240,1404,1404,1404,1404,0
20241024,095200,9302240,1404,1404,1404,1404,0
20241024,095100,9302240,1404,1404,1404,1404,0
20241024,095000,9302240,1404,1404,1404,1404,0
20241024,094900,9302240,1404,1404,1404,1404,0
20241024,094800,9302240,1404,1404,1404,1404,4
20241024,094700,9296624,1405,1405,1405,1405,0
20241024,094600,9296624,1405,1405,1405,1405,0
20241024,094500,9296624,1405,1405,1405,1405,0
20241024,094400,9296624,1405,1405,1405,1405,0
20241024,094300,9296624,1405,1405,1405,1405,1
20241024,094200,9295219,1400,1400,1400,1400,500
20241024,094100,8595219,1400,1389,1400,1389,316
20241024,094000,8155047,1389,1389,1389,1389,5
20241024,093900,8148102,1389,1389,1389,1389,10
20241024,093800,8134212,1389,1389,1389,1389,0
20241024,093700,8134212,1389,1389,1389,1389,0
20241024,093600,8134212,1389,1389,1389,1389,0
20241024,093500,8134212,1389,1389,1389,1389,0
20241024,093400,8134212,1389,1389,1389,1389,1
20241024,093300,8132823,1389,1389,1389,1389,0
20241024,093200,8132823,1389,1389,1389,1389,0
20241024,093100,8132823,1389,1389,1389,1389,0
20241024,093000,8132823,1389,1389,1389,1389,0
20241024,092900,8132823,1389,1389,1389,1389,0
20241024,092800,8132823,1389,1389,1389,1389,0
20241024,092700,8132823,1389,1389,1389,1389,0
20241024,092600,8132823,1389,1389,1389,1389,0
20241024,092500,8132823,1389,1389,1389,1389,0
20241024,092400,8132823,1389,1389,1389,1389,0
20241024,092300,8132823,1389,1389,1389,1389,0
20241024,092200,8132823,1389,1389,1389,1389,0
20241024,092100,8132823,1389,1389,1389,1389,0
20241024,092000,8132823,1389,1389,1389,1389,0
20241024,091900,8132823,1389,1389,1389,1389,0
20241024,091800,8132823,1389,1389,1389,1389,0
20241024,091700,8132823,1389,1389,1389,1389,0
20241024,091600,8132823,1389,1389,1389,1389,0
20241024,091500,8132823,1389,1384,1389,1384,4600
20241024,091400,1753528,1384,1384,1384,1384,0
20241024,091300,1753528,1384,1384,1384,1384,1
20241024,091200,1752144,1384,1384,1384,1384,0
20241024,091100,1752144,1384,1384,1384,1384,0
20241024,091000,1752144,1384,1384,1384,1384,0
20241024,090900,1752144,1384,1384,1384,1384,0
20241024,090800,1752144,1384,1384,1384,1384,0
20241024,090700,1752144,1384,1384,1384,1384,0
20241024,090600,1752144,1384,1384,1384,1384,0
20241024,090500,1752144,1384,1384,1384,1384,0
20241024,090400,1752144,1384,1384,1384,1384,1122
20241024,090300,199296,1384,1384,1384,1384,0
20241024,090200,199296,1384,1384,1384,1384,0
20241024,090100,199296,1384,1384,1384,1384,0
20241024,090000,199296,1384,1384,1384,1384,144