KissMeData/145270/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204100,51117059,1023,1023,1023,1023,452
20241007,204000,51117059,1023,1023,1023,1023,0
20241007,203900,51117059,1023,1023,1023,1023,0
20241007,203800,51117059,1023,1023,1023,1023,0
20241007,203700,51117059,1023,1023,1023,1023,0
20241007,203600,51117059,1023,1023,1023,1023,0
20241007,203500,51117059,1023,1023,1023,1023,0
20241007,203400,51117059,1023,1023,1023,1023,0
20241007,203300,51117059,1023,1023,1023,1023,0
20241007,203200,51117059,1023,1023,1023,1023,0
20241007,203100,51117059,1023,1023,1023,1023,0
20241007,203000,51117059,1023,1023,1023,1023,0
20241007,202900,51117059,1023,1023,1023,1023,0
20241007,202800,51117059,1023,1023,1023,1023,0
20241007,202700,51117059,1023,1023,1023,1023,0
20241007,202600,51117059,1023,1023,1023,1023,0
20241007,202500,51117059,1023,1023,1023,1023,0
20241007,202400,51117059,1023,1023,1023,1023,0
20241007,202300,51117059,1023,1023,1023,1023,0
20241007,202200,51117059,1023,1023,1023,1023,0
20241007,202100,51117059,1023,1023,1023,1023,0
20241007,202000,51117059,1023,1023,1023,1023,0
20241007,201900,51117059,1023,1023,1023,1023,0
20241007,201800,51117059,1023,1023,1023,1023,0
20241007,201700,51117059,1023,1023,1023,1023,0
20241007,201600,51117059,1023,1023,1023,1023,0
20241007,201500,51117059,1023,1023,1023,1023,0
20241007,201400,51117059,1023,1023,1023,1023,0
20241007,201300,51117059,1023,1023,1023,1023,0
20241007,201200,51117059,1023,1023,1023,1023,0
20241007,201100,51117059,1023,1023,1023,1023,452
20241007,201000,51117059,1023,1023,1023,1023,0
20241007,200900,51117059,1023,1023,1023,1023,0
20241007,200800,51117059,1023,1023,1023,1023,0
20241007,200700,51117059,1023,1023,1023,1023,0
20241007,200600,51117059,1023,1023,1023,1023,0
20241007,200500,51117059,1023,1023,1023,1023,0
20241007,200400,51117059,1023,1023,1023,1023,0
20241007,200300,51117059,1023,1023,1023,1023,0
20241007,200200,51117059,1023,1023,1023,1023,0
20241007,200100,51117059,1023,1023,1023,1023,0
20241007,200000,51117059,1023,1023,1023,1023,0
20241007,195900,51117059,1023,1023,1023,1023,0
20241007,195800,51117059,1023,1023,1023,1023,0
20241007,195700,51117059,1023,1023,1023,1023,0
20241007,195600,51117059,1023,1023,1023,1023,0
20241007,195500,51117059,1023,1023,1023,1023,0
20241007,195400,51117059,1023,1023,1023,1023,0
20241007,195300,51117059,1023,1023,1023,1023,0
20241007,195200,51117059,1023,1023,1023,1023,0
20241007,195100,51117059,1023,1023,1023,1023,0
20241007,195000,51117059,1023,1023,1023,1023,0
20241007,194900,51117059,1023,1023,1023,1023,0
20241007,194800,51117059,1023,1023,1023,1023,0
20241007,194700,51117059,1023,1023,1023,1023,0
20241007,194600,51117059,1023,1023,1023,1023,0
20241007,194500,51117059,1023,1023,1023,1023,0
20241007,194400,51117059,1023,1023,1023,1023,0
20241007,194300,51117059,1023,1023,1023,1023,0
20241007,194200,51117059,1023,1023,1023,1023,0
20241007,194100,51117059,1023,1023,1023,1023,452
20241007,194000,51117059,1023,1023,1023,1023,0
20241007,193900,51117059,1023,1023,1023,1023,0
20241007,193800,51117059,1023,1023,1023,1023,0
20241007,193700,51117059,1023,1023,1023,1023,0
20241007,193600,51117059,1023,1023,1023,1023,0
20241007,193500,51117059,1023,1023,1023,1023,0
20241007,193400,51117059,1023,1023,1023,1023,0
20241007,193300,51117059,1023,1023,1023,1023,0
20241007,193200,51117059,1023,1023,1023,1023,0
20241007,193100,51117059,1023,1023,1023,1023,0
20241007,193000,51117059,1023,1023,1023,1023,0
20241007,192900,51117059,1023,1023,1023,1023,0
20241007,192800,51117059,1023,1023,1023,1023,0
20241007,192700,51117059,1023,1023,1023,1023,0
20241007,192600,51117059,1023,1023,1023,1023,0
20241007,192500,51117059,1023,1023,1023,1023,0
20241007,192400,51117059,1023,1023,1023,1023,0
20241007,192300,51117059,1023,1023,1023,1023,0
20241007,192200,51117059,1023,1023,1023,1023,0
20241007,192100,51117059,1023,1023,1023,1023,0
20241007,192000,51117059,1023,1023,1023,1023,0
20241007,191900,51117059,1023,1023,1023,1023,0
20241007,191800,51117059,1023,1023,1023,1023,0
20241007,191700,51117059,1023,1023,1023,1023,0
20241007,191600,51117059,1023,1023,1023,1023,0
20241007,191500,51117059,1023,1023,1023,1023,0
20241007,191400,51117059,1023,1023,1023,1023,0
20241007,191300,51117059,1023,1023,1023,1023,0
20241007,191200,51117059,1023,1023,1023,1023,0
20241007,191100,51117059,1023,1023,1023,1023,452
20241007,191000,51117059,1023,1023,1023,1023,0
20241007,190900,51117059,1023,1023,1023,1023,0
20241007,190800,51117059,1023,1023,1023,1023,0
20241007,190700,51117059,1023,1023,1023,1023,0
20241007,190600,51117059,1023,1023,1023,1023,0
20241007,190500,51117059,1023,1023,1023,1023,0
20241007,190400,51117059,1023,1023,1023,1023,0
20241007,190300,51117059,1023,1023,1023,1023,0
20241007,190200,51117059,1023,1023,1023,1023,0
20241007,190100,51117059,1023,1023,1023,1023,0
20241007,190000,51117059,1023,1023,1023,1023,0
20241007,185900,51117059,1023,1023,1023,1023,0
20241007,185800,51117059,1023,1023,1023,1023,0
20241007,185700,51117059,1023,1023,1023,1023,0
20241007,185600,51117059,1023,1023,1023,1023,0
20241007,185500,51117059,1023,1023,1023,1023,0
20241007,185400,51117059,1023,1023,1023,1023,0
20241007,185300,51117059,1023,1023,1023,1023,0
20241007,185200,51117059,1023,1023,1023,1023,0
20241007,185100,51117059,1023,1023,1023,1023,0
20241007,185000,51117059,1023,1023,1023,1023,0
20241007,184900,51117059,1023,1023,1023,1023,0
20241007,184800,51117059,1023,1023,1023,1023,0
20241007,184700,51117059,1023,1023,1023,1023,0
20241007,184600,51117059,1023,1023,1023,1023,0
20241007,184500,51117059,1023,1023,1023,1023,0
20241007,184400,51117059,1023,1023,1023,1023,0
20241007,184300,51117059,1023,1023,1023,1023,0
20241007,184200,51117059,1023,1023,1023,1023,0
20241007,184100,51117059,1023,1023,1023,1023,452
20241007,184000,51117059,1023,1023,1023,1023,0
20241007,183900,51117059,1023,1023,1023,1023,0
20241007,183800,51117059,1023,1023,1023,1023,0
20241007,183700,51117059,1023,1023,1023,1023,0
20241007,183600,51117059,1023,1023,1023,1023,0
20241007,183500,51117059,1023,1023,1023,1023,0
20241007,183400,51117059,1023,1023,1023,1023,0
20241007,183300,51117059,1023,1023,1023,1023,0
20241007,183200,51117059,1023,1023,1023,1023,0
20241007,183100,51117059,1023,1023,1023,1023,0
20241007,183000,51117059,1023,1023,1023,1023,0
20241007,182900,51117059,1023,1023,1023,1023,0
20241007,182800,51117059,1023,1023,1023,1023,0
20241007,182700,51117059,1023,1023,1023,1023,0
20241007,182600,51117059,1023,1023,1023,1023,0
20241007,182500,51117059,1023,1023,1023,1023,0
20241007,182400,51117059,1023,1023,1023,1023,0
20241007,182300,51117059,1023,1023,1023,1023,0
20241007,182200,51117059,1023,1023,1023,1023,0
20241007,182100,51117059,1023,1023,1023,1023,0
20241007,182000,51117059,1023,1023,1023,1023,0
20241007,181900,51117059,1023,1023,1023,1023,0
20241007,181800,51117059,1023,1023,1023,1023,0
20241007,181700,51117059,1023,1023,1023,1023,0
20241007,181600,51117059,1023,1023,1023,1023,0
20241007,181500,51117059,1023,1023,1023,1023,0
20241007,181400,51117059,1023,1023,1023,1023,0
20241007,181300,51117059,1023,1023,1023,1023,0
20241007,181200,51117059,1023,1023,1023,1023,0
20241007,181100,51117059,1023,1023,1023,1023,452
20241007,181000,51117059,1023,1023,1023,1023,0
20241007,180900,51117059,1023,1023,1023,1023,0
20241007,180800,51117059,1023,1023,1023,1023,0
20241007,180700,51117059,1023,1023,1023,1023,0
20241007,180600,51117059,1023,1023,1023,1023,0
20241007,180500,51117059,1023,1023,1023,1023,0
20241007,180400,51117059,1023,1023,1023,1023,0
20241007,180300,51117059,1023,1023,1023,1023,0
20241007,180200,51117059,1023,1023,1023,1023,0
20241007,180100,51117059,1023,1023,1023,1023,0
20241007,180000,51117059,1023,1023,1023,1023,0
20241007,175900,51117059,1023,1023,1023,1023,0
20241007,175800,51117059,1023,1023,1023,1023,0
20241007,175700,51117059,1023,1023,1023,1023,0
20241007,175600,51117059,1023,1023,1023,1023,0
20241007,175500,51117059,1023,1023,1023,1023,0
20241007,175400,51117059,1023,1023,1023,1023,0
20241007,175300,51117059,1023,1023,1023,1023,0
20241007,175200,51117059,1023,1023,1023,1023,0
20241007,175100,51117059,1023,1023,1023,1023,0
20241007,175000,51117059,1023,1023,1023,1023,0
20241007,174900,51117059,1023,1023,1023,1023,0
20241007,174800,51117059,1023,1023,1023,1023,0
20241007,174700,51117059,1023,1023,1023,1023,0
20241007,174600,51117059,1023,1023,1023,1023,0
20241007,174500,51117059,1023,1023,1023,1023,0
20241007,174400,51117059,1023,1023,1023,1023,0
20241007,174300,51117059,1023,1023,1023,1023,0
20241007,174200,51117059,1023,1023,1023,1023,0
20241007,174100,51117059,1023,1023,1023,1023,452
20241007,174000,51117059,1023,1023,1023,1023,0
20241007,173900,51117059,1023,1023,1023,1023,0
20241007,173800,51117059,1023,1023,1023,1023,0
20241007,173700,51117059,1023,1023,1023,1023,0
20241007,173600,51117059,1023,1023,1023,1023,0
20241007,173500,51117059,1023,1023,1023,1023,0
20241007,173400,51117059,1023,1023,1023,1023,0
20241007,173300,51117059,1023,1023,1023,1023,0
20241007,173200,51117059,1023,1023,1023,1023,0
20241007,173100,51117059,1023,1023,1023,1023,0
20241007,173000,51117059,1023,1023,1023,1023,0
20241007,172900,51117059,1023,1023,1023,1023,0
20241007,172800,51117059,1023,1023,1023,1023,0
20241007,172700,51117059,1023,1023,1023,1023,0
20241007,172600,51117059,1023,1023,1023,1023,0
20241007,172500,51117059,1023,1023,1023,1023,0
20241007,172400,51117059,1023,1023,1023,1023,0
20241007,172300,51117059,1023,1023,1023,1023,0
20241007,172200,51117059,1023,1023,1023,1023,0
20241007,172100,51117059,1023,1023,1023,1023,0
20241007,172000,51117059,1023,1023,1023,1023,0
20241007,171900,51117059,1023,1023,1023,1023,0
20241007,171800,51117059,1023,1023,1023,1023,0
20241007,171700,51117059,1023,1023,1023,1023,0
20241007,171600,51117059,1023,1023,1023,1023,0
20241007,171500,51117059,1023,1023,1023,1023,0
20241007,171400,51117059,1023,1023,1023,1023,0
20241007,171300,51117059,1023,1023,1023,1023,0
20241007,171200,51117059,1023,1023,1023,1023,0
20241007,171100,51117059,1023,1023,1023,1023,452
20241007,171000,51117059,1023,1023,1023,1023,0
20241007,170900,51117059,1023,1023,1023,1023,0
20241007,170800,51117059,1023,1023,1023,1023,0
20241007,170700,51117059,1023,1023,1023,1023,0
20241007,170600,51117059,1023,1023,1023,1023,0
20241007,170500,51117059,1023,1023,1023,1023,0
20241007,170400,51117059,1023,1023,1023,1023,0
20241007,170300,51117059,1023,1023,1023,1023,0
20241007,170200,51117059,1023,1023,1023,1023,0
20241007,170100,51117059,1023,1023,1023,1023,0
20241007,170000,51117059,1023,1023,1023,1023,0
20241007,165900,51117059,1023,1023,1023,1023,0
20241007,165800,51117059,1023,1023,1023,1023,0
20241007,165700,51117059,1023,1023,1023,1023,0
20241007,165600,51117059,1023,1023,1023,1023,0
20241007,165500,51117059,1023,1023,1023,1023,0
20241007,165400,51117059,1023,1023,1023,1023,0
20241007,165300,51117059,1023,1023,1023,1023,0
20241007,165200,51117059,1023,1023,1023,1023,0
20241007,165100,51117059,1023,1023,1023,1023,0
20241007,165000,51117059,1023,1023,1023,1023,0
20241007,164900,51117059,1023,1023,1023,1023,0
20241007,164800,51117059,1023,1023,1023,1023,0
20241007,164700,51117059,1023,1023,1023,1023,0
20241007,164600,51117059,1023,1023,1023,1023,0
20241007,164500,51117059,1023,1023,1023,1023,0
20241007,164400,51117059,1023,1023,1023,1023,0
20241007,164300,51117059,1023,1023,1023,1023,0
20241007,164200,51117059,1023,1023,1023,1023,0
20241007,164100,51117059,1023,1023,1023,1023,452
20241007,164000,51117059,1023,1023,1023,1023,0
20241007,163900,51117059,1023,1023,1023,1023,0
20241007,163800,51117059,1023,1023,1023,1023,0
20241007,163700,51117059,1023,1023,1023,1023,0
20241007,163600,51117059,1023,1023,1023,1023,0
20241007,163500,51117059,1023,1023,1023,1023,0
20241007,163400,51117059,1023,1023,1023,1023,0
20241007,163300,51117059,1023,1023,1023,1023,0
20241007,163200,51117059,1023,1023,1023,1023,0
20241007,163100,51117059,1023,1023,1023,1023,0
20241007,163000,51117059,1023,1023,1023,1023,0
20241007,162900,51117059,1023,1023,1023,1023,0
20241007,162800,51117059,1023,1023,1023,1023,0
20241007,162700,51117059,1023,1023,1023,1023,0
20241007,162600,51117059,1023,1023,1023,1023,0
20241007,162500,51117059,1023,1023,1023,1023,0
20241007,162400,51117059,1023,1023,1023,1023,0
20241007,162300,51117059,1023,1023,1023,1023,0
20241007,162200,51117059,1023,1023,1023,1023,0
20241007,162100,51117059,1023,1023,1023,1023,0
20241007,162000,51117059,1023,1023,1023,1023,0
20241007,161900,51117059,1023,1023,1023,1023,0
20241007,161800,51117059,1023,1023,1023,1023,0
20241007,161700,51117059,1023,1023,1023,1023,0
20241007,161600,51117059,1023,1023,1023,1023,0
20241007,161500,51117059,1023,1023,1023,1023,0
20241007,161400,51117059,1023,1023,1023,1023,0
20241007,161300,51117059,1023,1023,1023,1023,0
20241007,161200,51117059,1023,1023,1023,1023,0
20241007,161100,51117059,1023,1023,1023,1023,452
20241007,161000,51117059,1023,1023,1023,1023,0
20241007,160900,51117059,1023,1023,1023,1023,0
20241007,160800,51117059,1023,1023,1023,1023,0
20241007,160700,51117059,1023,1023,1023,1023,0
20241007,160600,51117059,1023,1023,1023,1023,0
20241007,160500,51117059,1023,1023,1023,1023,0
20241007,160400,51117059,1023,1023,1023,1023,0
20241007,160300,51117059,1023,1023,1023,1023,0
20241007,160200,51117059,1023,1023,1023,1023,0
20241007,160100,51117059,1023,1023,1023,1023,0
20241007,160000,51117059,1023,1023,1023,1023,0
20241007,155900,51117059,1023,1023,1023,1023,0
20241007,155800,51117059,1023,1023,1023,1023,0
20241007,155700,51117059,1023,1023,1023,1023,0
20241007,155600,51117059,1023,1023,1023,1023,0
20241007,155500,51117059,1023,1023,1023,1023,0
20241007,155400,51117059,1023,1023,1023,1023,0
20241007,155300,51117059,1023,1023,1023,1023,0
20241007,155200,51117059,1023,1023,1023,1023,0
20241007,155100,51117059,1023,1023,1023,1023,0
20241007,155000,51117059,1023,1023,1023,1023,0
20241007,154900,51117059,1023,1023,1023,1023,0
20241007,154800,51117059,1023,1023,1023,1023,0
20241007,154700,51117059,1023,1023,1023,1023,0
20241007,154600,51117059,1023,1023,1023,1023,0
20241007,154500,51117059,1023,1023,1023,1023,0
20241007,154400,51117059,1023,1023,1023,1023,0
20241007,154300,51117059,1023,1023,1023,1023,0
20241007,154200,51117059,1023,1023,1023,1023,0
20241007,154100,51117059,1023,1023,1023,1023,452
20241007,154000,51117059,1023,1023,1023,1023,0
20241007,153900,51117059,1023,1023,1023,1023,0
20241007,153800,51117059,1023,1023,1023,1023,0
20241007,153700,51117059,1023,1023,1023,1023,0
20241007,153600,51117059,1023,1023,1023,1023,0
20241007,153500,51117059,1023,1023,1023,1023,0
20241007,153400,51117059,1023,1023,1023,1023,0
20241007,153300,51117059,1023,1023,1023,1023,0
20241007,153200,51117059,1023,1023,1023,1023,0
20241007,153100,51117059,1023,1023,1023,1023,0
20241007,153000,51117059,1023,1023,1023,1023,452
20241007,152900,50654663,1024,1024,1024,1024,0
20241007,152800,50654663,1024,1024,1024,1024,0
20241007,152700,50654663,1024,1024,1024,1024,0
20241007,152600,50654663,1024,1024,1024,1024,0
20241007,152500,50654663,1024,1024,1024,1024,0
20241007,152400,50654663,1024,1024,1024,1024,0
20241007,152300,50654663,1024,1024,1024,1024,0
20241007,152200,50654663,1024,1024,1024,1024,0
20241007,152100,50654663,1024,1024,1024,1024,0
20241007,152000,50654663,1024,1024,1024,1024,0
20241007,151900,50654663,1024,1024,1024,1024,0
20241007,151800,50654663,1024,1024,1024,1024,3
20241007,151700,50651591,1024,1024,1024,1024,101
20241007,151600,50548167,1024,1024,1024,1024,113
20241007,151500,50432455,1024,1024,1024,1024,0
20241007,151400,50432455,1024,1024,1024,1024,0
20241007,151300,50432455,1024,1024,1024,1024,0
20241007,151200,50432455,1024,1024,1024,1024,3
20241007,151100,50429383,1024,1024,1024,1024,0
20241007,151000,50429383,1024,1024,1024,1024,1915
20241007,150900,48468423,1023,1023,1023,1023,0
20241007,150800,48468423,1023,1023,1023,1023,968
20241007,150700,47478159,1023,1023,1023,1023,41
20241007,150600,47436216,1024,1024,1024,1024,0
20241007,150500,47436216,1024,1024,1024,1024,0
20241007,150400,47436216,1024,1024,1024,1024,0
20241007,150300,47436216,1024,1024,1024,1024,1
20241007,150200,47435192,1024,1024,1024,1024,0
20241007,150100,47435192,1024,1024,1024,1024,0
20241007,150000,47435192,1024,1024,1024,1024,0
20241007,145900,47435192,1024,1024,1024,1024,1
20241007,145800,47434168,1024,1024,1024,1024,0
20241007,145700,47434168,1024,1024,1024,1024,1007
20241007,145600,46403000,1024,1024,1024,1024,1
20241007,145500,46401976,1024,1024,1024,1024,0
20241007,145400,46401976,1024,1024,1024,1024,0
20241007,145300,46401976,1024,1024,1024,1024,100
20241007,145200,46299576,1024,1024,1024,1024,0
20241007,145100,46299576,1024,1024,1024,1024,14
20241007,145000,46285240,1023,1023,1023,1023,0
20241007,144900,46285240,1023,1023,1023,1023,0
20241007,144800,46285240,1023,1023,1023,1023,0
20241007,144700,46285240,1023,1023,1023,1023,0
20241007,144600,46285240,1023,1023,1023,1023,0
20241007,144500,46285240,1023,1023,1023,1023,100
20241007,144400,46182940,1024,1024,1024,1024,0
20241007,144300,46182940,1024,1024,1024,1024,0
20241007,144200,46182940,1024,1024,1024,1024,0
20241007,144100,46182940,1024,1024,1024,1024,0
20241007,144000,46182940,1024,1024,1024,1024,0
20241007,143900,46182940,1024,1024,1024,1024,0
20241007,143800,46182940,1024,1024,1024,1024,0
20241007,143700,46182940,1024,1024,1024,1024,976
20241007,143600,45183516,1024,1024,1024,1024,0
20241007,143500,45183516,1024,1024,1024,1024,1
20241007,143400,45182492,1024,1024,1024,1024,1
20241007,143300,45181468,1024,1024,1024,1024,20
20241007,143200,45160988,1024,1024,1024,1024,1
20241007,143100,45159964,1024,1024,1024,1024,0
20241007,143000,45159964,1024,1024,1024,1024,0
20241007,142900,45159964,1024,1024,1024,1024,0
20241007,142800,45159964,1024,1024,1024,1024,0
20241007,142700,45159964,1024,1024,1024,1024,0
20241007,142600,45159964,1024,1024,1024,1024,59
20241007,142500,45099548,1024,1024,1024,1024,0
20241007,142400,45099548,1024,1024,1024,1024,0
20241007,142300,45099548,1024,1024,1024,1024,2000
20241007,142200,43051548,1024,1024,1024,1024,2000
20241007,142100,41003548,1023,1023,1023,1023,0
20241007,142000,41003548,1023,1023,1023,1023,0
20241007,141900,41003548,1023,1023,1023,1023,0
20241007,141800,41003548,1023,1023,1023,1023,5000
20241007,141700,35888548,1023,1023,1023,1023,0
20241007,141600,35888548,1023,1023,1023,1023,201
20241007,141500,35682925,1023,1023,1023,1023,20
20241007,141400,35662465,1023,1023,1023,1023,112
20241007,141300,35547889,1023,1023,1023,1023,5
20241007,141200,35542774,1023,1023,1023,1023,120
20241007,141100,35420014,1023,1023,1023,1023,4
20241007,141000,35415922,1023,1023,1023,1023,11
20241007,140900,35404669,1023,1023,1023,1023,5
20241007,140800,35399554,1023,1024,1024,1023,6256
20241007,140700,28996201,1025,1024,1025,1024,5001
20241007,140600,23875176,1024,1024,1024,1024,0
20241007,140500,23875176,1024,1024,1024,1024,0
20241007,140400,23875176,1024,1024,1024,1024,0
20241007,140300,23875176,1024,1024,1024,1024,0
20241007,140200,23875176,1024,1024,1024,1024,0
20241007,140100,23875176,1024,1024,1024,1024,0
20241007,140000,23875176,1024,1024,1024,1024,0
20241007,135900,23875176,1024,1024,1024,1024,0
20241007,135800,23875176,1024,1024,1024,1024,0
20241007,135700,23875176,1024,1025,1025,1024,466
20241007,135600,23397942,1025,1025,1025,1025,10
20241007,135500,23387692,1025,1025,1025,1025,161
20241007,135400,23222667,1026,1026,1026,1026,98
20241007,135300,23122119,1026,1026,1026,1026,10
20241007,135200,23111859,1026,1026,1026,1026,0
20241007,135100,23111859,1026,1026,1026,1026,0
20241007,135000,23111859,1026,1026,1026,1026,0
20241007,134900,23111859,1026,1026,1026,1026,0
20241007,134800,23111859,1026,1026,1026,1026,0
20241007,134700,23111859,1026,1026,1026,1026,0
20241007,134600,23111859,1026,1026,1026,1026,0
20241007,134500,23111859,1026,1026,1026,1026,0
20241007,134400,23111859,1026,1026,1026,1026,0
20241007,134300,23111859,1026,1026,1026,1026,0
20241007,134200,23111859,1026,1026,1026,1026,0
20241007,134100,23111859,1026,1026,1026,1026,0
20241007,134000,23111859,1026,1026,1026,1026,1
20241007,133900,23110833,1026,1026,1026,1026,3
20241007,133800,23107755,1026,1026,1026,1026,12
20241007,133700,23095443,1026,1026,1026,1026,194
20241007,133600,22896399,1026,1026,1026,1026,0
20241007,133500,22896399,1026,1026,1026,1026,0
20241007,133400,22896399,1026,1026,1026,1026,2
20241007,133300,22894347,1026,1026,1026,1026,1
20241007,133200,22893321,1026,1026,1026,1026,0
20241007,133100,22893321,1026,1026,1026,1026,0
20241007,133000,22893321,1026,1026,1026,1026,0
20241007,132900,22893321,1026,1026,1026,1026,0
20241007,132800,22893321,1026,1026,1026,1026,1
20241007,132700,22892295,1025,1025,1025,1025,0
20241007,132600,22892295,1025,1025,1025,1025,0
20241007,132500,22892295,1025,1025,1025,1025,0
20241007,132400,22892295,1025,1025,1025,1025,0
20241007,132300,22892295,1025,1025,1025,1025,0
20241007,132200,22892295,1025,1025,1025,1025,0
20241007,132100,22892295,1025,1025,1025,1025,0
20241007,132000,22892295,1025,1025,1025,1025,910
20241007,131900,21959545,1026,1026,1026,1026,0
20241007,131800,21959545,1026,1026,1026,1026,0
20241007,131700,21959545,1026,1026,1026,1026,0
20241007,131600,21959545,1026,1026,1026,1026,1
20241007,131500,21958519,1026,1026,1026,1026,0
20241007,131400,21958519,1026,1026,1026,1026,12
20241007,131300,21946207,1026,1026,1026,1026,0
20241007,131200,21946207,1026,1026,1026,1026,0
20241007,131100,21946207,1026,1026,1026,1026,0
20241007,131000,21946207,1026,1026,1026,1026,0
20241007,130900,21946207,1026,1026,1026,1026,0
20241007,130800,21946207,1026,1026,1026,1026,69
20241007,130700,21875413,1027,1027,1027,1027,8
20241007,130600,21867197,1027,1027,1027,1027,0
20241007,130500,21867197,1027,1027,1027,1027,0
20241007,130400,21867197,1027,1027,1027,1027,2
20241007,130300,21865143,1027,1027,1027,1027,0
20241007,130200,21865143,1027,1027,1027,1027,0
20241007,130100,21865143,1027,1027,1027,1027,0
20241007,130000,21865143,1027,1027,1027,1027,0
20241007,125900,21865143,1027,1027,1027,1027,0
20241007,125800,21865143,1027,1027,1027,1027,0
20241007,125700,21865143,1027,1027,1027,1027,0
20241007,125600,21865143,1027,1027,1027,1027,0
20241007,125500,21865143,1027,1027,1027,1027,1
20241007,125400,21864116,1027,1027,1027,1027,0
20241007,125300,21864116,1027,1027,1027,1027,0
20241007,125200,21864116,1027,1027,1027,1027,0
20241007,125100,21864116,1027,1027,1027,1027,0
20241007,125000,21864116,1027,1027,1027,1027,2
20241007,124900,21862062,1027,1027,1027,1027,0
20241007,124800,21862062,1027,1027,1027,1027,0
20241007,124700,21862062,1027,1027,1027,1027,0
20241007,124600,21862062,1027,1027,1027,1027,0
20241007,124500,21862062,1027,1027,1027,1027,0
20241007,124400,21862062,1027,1027,1027,1027,0
20241007,124300,21862062,1027,1026,1027,1024,2117
20241007,124200,19694034,1026,1026,1026,1026,0
20241007,124100,19694034,1026,1026,1026,1026,0
20241007,124000,19694034,1026,1026,1026,1026,0
20241007,123900,19694034,1026,1026,1026,1026,0
20241007,123800,19694034,1026,1026,1026,1026,0
20241007,123700,19694034,1026,1026,1026,1026,77
20241007,123600,19615032,1027,1027,1027,1027,0
20241007,123500,19615032,1027,1027,1027,1027,7
20241007,123400,19607843,1026,1027,1027,1026,23
20241007,123300,19584223,1027,1027,1027,1027,0
20241007,123200,19584223,1027,1027,1027,1027,0
20241007,123100,19584223,1027,1027,1027,1027,0
20241007,123000,19584223,1027,1027,1027,1027,0
20241007,122900,19584223,1027,1027,1027,1027,0
20241007,122800,19584223,1027,1027,1027,1027,8
20241007,122700,19576007,1025,1025,1025,1025,0
20241007,122600,19576007,1025,1025,1025,1025,0
20241007,122500,19576007,1025,1025,1025,1025,0
20241007,122400,19576007,1025,1025,1025,1025,0
20241007,122300,19576007,1025,1025,1025,1025,0
20241007,122200,19576007,1025,1025,1025,1025,0
20241007,122100,19576007,1025,1025,1025,1025,0
20241007,122000,19576007,1025,1025,1025,1025,0
20241007,121900,19576007,1025,1025,1025,1025,0
20241007,121800,19576007,1025,1025,1025,1025,0
20241007,121700,19576007,1025,1025,1025,1025,0
20241007,121600,19576007,1025,1025,1025,1025,0
20241007,121500,19576007,1025,1025,1025,1025,0
20241007,121400,19576007,1025,1025,1025,1025,0
20241007,121300,19576007,1025,1025,1025,1025,0
20241007,121200,19576007,1025,1028,1028,1025,2012
20241007,121100,17511584,1029,1029,1029,1029,0
20241007,121000,17511584,1029,1029,1029,1029,0
20241007,120900,17511584,1029,1028,1029,1028,344
20241007,120800,17157848,1028,1028,1028,1028,0
20241007,120700,17157848,1028,1028,1028,1028,0
20241007,120600,17157848,1028,1028,1028,1028,0
20241007,120500,17157848,1028,1028,1028,1028,0
20241007,120400,17157848,1028,1028,1028,1028,0
20241007,120300,17157848,1028,1028,1028,1028,0
20241007,120200,17157848,1028,1028,1028,1028,0
20241007,120100,17157848,1028,1028,1028,1028,0
20241007,120000,17157848,1028,1028,1028,1028,0
20241007,115900,17157848,1028,1028,1028,1028,0
20241007,115800,17157848,1028,1028,1028,1028,0
20241007,115700,17157848,1028,1028,1028,1028,0
20241007,115600,17157848,1028,1028,1028,1028,41
20241007,115500,17115700,1028,1028,1028,1028,0
20241007,115400,17115700,1028,1028,1028,1028,0
20241007,115300,17115700,1028,1028,1028,1028,1
20241007,115200,17114672,1028,1028,1028,1028,0
20241007,115100,17114672,1028,1028,1028,1028,0
20241007,115000,17114672,1028,1028,1028,1028,0
20241007,114900,17114672,1028,1028,1028,1028,0
20241007,114800,17114672,1028,1028,1028,1028,6
20241007,114700,17108504,1028,1028,1028,1028,5
20241007,114600,17103364,1028,1028,1028,1028,0
20241007,114500,17103364,1028,1028,1028,1028,1
20241007,114400,17102336,1028,1028,1028,1028,0
20241007,114300,17102336,1028,1028,1028,1028,7
20241007,114200,17095140,1028,1028,1028,1028,0
20241007,114100,17095140,1028,1028,1028,1028,3
20241007,114000,17092056,1028,1028,1028,1028,3
20241007,113900,17088972,1028,1028,1028,1028,0
20241007,113800,17088972,1028,1028,1028,1028,0
20241007,113700,17088972,1028,1028,1028,1028,0
20241007,113600,17088972,1028,1028,1028,1028,10
20241007,113500,17078692,1027,1027,1027,1027,0
20241007,113400,17078692,1027,1027,1027,1027,0
20241007,113300,17078692,1027,1027,1027,1027,0
20241007,113200,17078692,1027,1027,1027,1027,0
20241007,113100,17078692,1027,1027,1027,1027,0
20241007,113000,17078692,1027,1027,1027,1027,0
20241007,112900,17078692,1027,1027,1027,1027,0
20241007,112800,17078692,1027,1027,1027,1027,0
20241007,112700,17078692,1027,1027,1027,1027,0
20241007,112600,17078692,1027,1027,1027,1027,0
20241007,112500,17078692,1027,1027,1027,1027,0
20241007,112400,17078692,1027,1027,1027,1027,0
20241007,112300,17078692,1027,1027,1027,1027,0
20241007,112200,17078692,1027,1027,1027,1027,0
20241007,112100,17078692,1027,1027,1027,1027,0
20241007,112000,17078692,1027,1027,1027,1027,0
20241007,111900,17078692,1027,1027,1027,1027,0
20241007,111800,17078692,1027,1027,1027,1027,0
20241007,111700,17078692,1027,1027,1027,1027,0
20241007,111600,17078692,1027,1027,1027,1027,0
20241007,111500,17078692,1027,1027,1027,1027,0
20241007,111400,17078692,1027,1027,1027,1027,0
20241007,111300,17078692,1027,1027,1027,1027,0
20241007,111200,17078692,1027,1027,1027,1027,1
20241007,111100,17077665,1024,1026,1026,1024,2371
20241007,111000,14649727,1025,1025,1025,1025,0
20241007,110900,14649727,1025,1028,1028,1025,1805
20241007,110800,12799565,1028,1028,1028,1028,20
20241007,110700,12779005,1027,1027,1027,1027,25
20241007,110600,12753330,1027,1027,1027,1027,0
20241007,110500,12753330,1027,1027,1027,1027,0
20241007,110400,12753330,1027,1028,1028,1027,6
20241007,110300,12747167,1028,1028,1028,1028,0
20241007,110200,12747167,1028,1028,1028,1028,19
20241007,110100,12727635,1029,1029,1029,1029,0
20241007,110000,12727635,1029,1029,1029,1029,0
20241007,105900,12727635,1029,1029,1029,1029,0
20241007,105800,12727635,1029,1029,1029,1029,0
20241007,105700,12727635,1029,1029,1029,1029,0
20241007,105600,12727635,1029,1029,1029,1029,1
20241007,105500,12726606,1028,1028,1028,1028,0
20241007,105400,12726606,1028,1028,1028,1028,14
20241007,105300,12712214,1028,1028,1028,1028,2
20241007,105200,12710158,1027,1027,1027,1027,0
20241007,105100,12710158,1027,1027,1027,1027,0
20241007,105000,12710158,1027,1027,1027,1027,0
20241007,104900,12710158,1027,1027,1027,1027,0
20241007,104800,12710158,1027,1027,1027,1027,0
20241007,104700,12710158,1027,1027,1027,1027,0
20241007,104600,12710158,1027,1027,1027,1027,0
20241007,104500,12710158,1027,1027,1027,1027,0
20241007,104400,12710158,1027,1027,1027,1027,2000
20241007,104300,10656158,1027,1027,1027,1027,2
20241007,104200,10654104,1028,1028,1028,1028,0
20241007,104100,10654104,1028,1028,1028,1028,15
20241007,104000,10638684,1028,1028,1028,1028,4
20241007,103900,10634572,1029,1029,1029,1029,0
20241007,103800,10634572,1029,1029,1029,1029,1
20241007,103700,10633543,1029,1029,1029,1029,0
20241007,103600,10633543,1029,1029,1029,1029,0
20241007,103500,10633543,1029,1029,1029,1029,0
20241007,103400,10633543,1029,1029,1029,1029,5
20241007,103300,10628398,1029,1029,1029,1029,41
20241007,103200,10586209,1029,1029,1029,1029,0
20241007,103100,10586209,1029,1029,1029,1029,0
20241007,103000,10586209,1029,1029,1029,1029,0
20241007,102900,10586209,1029,1029,1029,1029,0
20241007,102800,10586209,1029,1029,1029,1029,0
20241007,102700,10586209,1029,1029,1029,1029,0
20241007,102600,10586209,1029,1029,1029,1029,0
20241007,102500,10586209,1029,1029,1029,1029,0
20241007,102400,10586209,1029,1029,1029,1029,0
20241007,102300,10586209,1029,1029,1029,1029,0
20241007,102200,10586209,1029,1029,1029,1029,0
20241007,102100,10586209,1029,1029,1029,1029,0
20241007,102000,10586209,1029,1029,1029,1029,375
20241007,101900,10200334,1025,1025,1025,1025,0
20241007,101800,10200334,1025,1025,1025,1025,0
20241007,101700,10200334,1025,1025,1025,1025,0
20241007,101600,10200334,1025,1025,1025,1025,0
20241007,101500,10200334,1025,1025,1025,1025,0
20241007,101400,10200334,1025,1025,1025,1025,0
20241007,101300,10200334,1025,1025,1025,1025,53
20241007,101200,10146009,1025,1025,1025,1025,0
20241007,101100,10146009,1025,1025,1025,1025,0
20241007,101000,10146009,1025,1027,1027,1025,120
20241007,100900,10022956,1026,1026,1026,1026,1
20241007,100800,10021930,1029,1029,1029,1029,2
20241007,100700,10019872,1029,1029,1029,1029,1
20241007,100600,10018843,1029,1029,1029,1029,0
20241007,100500,10018843,1029,1029,1029,1029,0
20241007,100400,10018843,1029,1029,1029,1029,1
20241007,100300,10017814,1029,1029,1029,1029,8
20241007,100200,10009582,1029,1029,1029,1029,1
20241007,100100,10008553,1029,1029,1029,1029,1
20241007,100000,10007524,1029,1029,1029,1029,0
20241007,095900,10007524,1029,1029,1029,1029,0
20241007,095800,10007524,1029,1029,1029,1029,0
20241007,095700,10007524,1029,1029,1029,1029,0
20241007,095600,10007524,1029,1029,1029,1029,0
20241007,095500,10007524,1029,1029,1029,1029,6
20241007,095400,10001350,1030,1030,1030,1030,0
20241007,095300,10001350,1030,1030,1030,1030,1
20241007,095200,10000320,1032,1032,1032,1032,1
20241007,095100,9999288,1026,1029,1029,1026,476
20241007,095000,9510879,1032,1032,1032,1032,0
20241007,094900,9510879,1032,1029,1032,1029,40
20241007,094800,9469605,1032,1029,1032,1029,1400
20241007,094700,8024813,1030,1027,1030,1027,1712
20241007,094600,6263590,1026,1026,1026,1026,2509
20241007,094500,3689356,1025,1025,1025,1025,24
20241007,094400,3664756,1026,1026,1026,1026,0
20241007,094300,3664756,1026,1026,1026,1026,0
20241007,094200,3664756,1026,1026,1026,1026,0
20241007,094100,3664756,1026,1026,1026,1026,0
20241007,094000,3664756,1026,1026,1026,1026,12
20241007,093900,3652444,1026,1026,1026,1025,46
20241007,093800,3605287,1026,1026,1026,1026,25
20241007,093700,3579637,1026,1026,1026,1026,0
20241007,093600,3579637,1026,1026,1026,1026,0
20241007,093500,3579637,1026,1026,1026,1026,1
20241007,093400,3578611,1026,1026,1026,1026,0
20241007,093300,3578611,1026,1026,1026,1026,0
20241007,093200,3578611,1026,1026,1026,1026,178
20241007,093100,3395983,1026,1026,1026,1026,1
20241007,093000,3394957,1026,1026,1026,1026,0
20241007,092900,3394957,1026,1026,1026,1026,0
20241007,092800,3394957,1026,1026,1026,1026,21
20241007,092700,3373411,1026,1026,1026,1026,0
20241007,092600,3373411,1026,1026,1026,1026,5
20241007,092500,3368281,1026,1026,1026,1026,160
20241007,092400,3204121,1026,1026,1026,1026,0
20241007,092300,3204121,1026,1026,1026,1026,10
20241007,092200,3193861,1026,1026,1026,1026,0
20241007,092100,3193861,1026,1026,1026,1026,0
20241007,092000,3193861,1026,1026,1026,1026,0
20241007,091900,3193861,1026,1026,1026,1026,22
20241007,091800,3171289,1026,1026,1026,1026,107
20241007,091700,3061507,1025,1025,1025,1025,20
20241007,091600,3041007,1026,1026,1026,1026,1
20241007,091500,3039981,1026,1026,1026,1026,1
20241007,091400,3038955,1025,1025,1025,1025,60
20241007,091300,2977455,1025,1025,1025,1025,0
20241007,091200,2977455,1025,1025,1025,1025,0
20241007,091100,2977455,1025,1025,1025,1025,0
20241007,091000,2977455,1025,1025,1025,1025,10
20241007,090900,2967205,1026,1026,1026,1026,11
20241007,090800,2955919,1026,1025,1026,1025,21
20241007,090700,2934393,1025,1026,1026,1025,1266
20241007,090600,1636490,1028,1026,1028,1026,30
20241007,090500,1605680,1026,1026,1026,1026,30
20241007,090400,1574900,1026,1026,1026,1026,20
20241007,090300,1554380,1025,1026,1026,1025,505
20241007,090200,1036260,1026,1026,1026,1026,1000
20241007,090100,10260,1026,1026,1026,1026,0
20241007,090000,10260,1026,1026,1026,1026,10