KissMeData/021040/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190600,5137868,1545,1545,1545,1545,356
20241024,190500,5137868,1545,1545,1545,1545,0
20241024,190400,5137868,1545,1545,1545,1545,0
20241024,190300,5137868,1545,1545,1545,1545,0
20241024,190200,5137868,1545,1545,1545,1545,0
20241024,190100,5137868,1545,1545,1545,1545,0
20241024,190000,5137868,1545,1545,1545,1545,0
20241024,185900,5137868,1545,1545,1545,1545,0
20241024,185800,5137868,1545,1545,1545,1545,0
20241024,185700,5137868,1545,1545,1545,1545,0
20241024,185600,5137868,1545,1545,1545,1545,0
20241024,185500,5137868,1545,1545,1545,1545,0
20241024,185400,5137868,1545,1545,1545,1545,0
20241024,185300,5137868,1545,1545,1545,1545,0
20241024,185200,5137868,1545,1545,1545,1545,0
20241024,185100,5137868,1545,1545,1545,1545,0
20241024,185000,5137868,1545,1545,1545,1545,0
20241024,184900,5137868,1545,1545,1545,1545,0
20241024,184800,5137868,1545,1545,1545,1545,0
20241024,184700,5137868,1545,1545,1545,1545,0
20241024,184600,5137868,1545,1545,1545,1545,0
20241024,184500,5137868,1545,1545,1545,1545,0
20241024,184400,5137868,1545,1545,1545,1545,0
20241024,184300,5137868,1545,1545,1545,1545,0
20241024,184200,5137868,1545,1545,1545,1545,0
20241024,184100,5137868,1545,1545,1545,1545,0
20241024,184000,5137868,1545,1545,1545,1545,0
20241024,183900,5137868,1545,1545,1545,1545,0
20241024,183800,5137868,1545,1545,1545,1545,0
20241024,183700,5137868,1545,1545,1545,1545,0
20241024,183600,5137868,1545,1545,1545,1545,356
20241024,183500,5137868,1545,1545,1545,1545,0
20241024,183400,5137868,1545,1545,1545,1545,0
20241024,183300,5137868,1545,1545,1545,1545,0
20241024,183200,5137868,1545,1545,1545,1545,0
20241024,183100,5137868,1545,1545,1545,1545,0
20241024,183000,5137868,1545,1545,1545,1545,0
20241024,182900,5137868,1545,1545,1545,1545,0
20241024,182800,5137868,1545,1545,1545,1545,0
20241024,182700,5137868,1545,1545,1545,1545,0
20241024,182600,5137868,1545,1545,1545,1545,0
20241024,182500,5137868,1545,1545,1545,1545,0
20241024,182400,5137868,1545,1545,1545,1545,0
20241024,182300,5137868,1545,1545,1545,1545,0
20241024,182200,5137868,1545,1545,1545,1545,0
20241024,182100,5137868,1545,1545,1545,1545,0
20241024,182000,5137868,1545,1545,1545,1545,0
20241024,181900,5137868,1545,1545,1545,1545,0
20241024,181800,5137868,1545,1545,1545,1545,0
20241024,181700,5137868,1545,1545,1545,1545,0
20241024,181600,5137868,1545,1545,1545,1545,0
20241024,181500,5137868,1545,1545,1545,1545,0
20241024,181400,5137868,1545,1545,1545,1545,0
20241024,181300,5137868,1545,1545,1545,1545,0
20241024,181200,5137868,1545,1545,1545,1545,0
20241024,181100,5137868,1545,1545,1545,1545,0
20241024,181000,5137868,1545,1545,1545,1545,0
20241024,180900,5137868,1545,1545,1545,1545,0
20241024,180800,5137868,1545,1545,1545,1545,0
20241024,180700,5137868,1545,1545,1545,1545,0
20241024,180600,5137868,1545,1545,1545,1545,356
20241024,180500,5137868,1545,1545,1545,1545,0
20241024,180400,5137868,1545,1545,1545,1545,0
20241024,180300,5137868,1545,1545,1545,1545,0
20241024,180200,5137868,1545,1545,1545,1545,0
20241024,180100,5137868,1545,1545,1545,1545,0
20241024,180000,5137868,1545,1545,1545,1545,0
20241024,175900,5137868,1545,1545,1545,1545,0
20241024,175800,5137868,1545,1545,1545,1545,0
20241024,175700,5137868,1545,1545,1545,1545,0
20241024,175600,5137868,1545,1545,1545,1545,0
20241024,175500,5137868,1545,1545,1545,1545,0
20241024,175400,5137868,1545,1545,1545,1545,0
20241024,175300,5137868,1545,1545,1545,1545,0
20241024,175200,5137868,1545,1545,1545,1545,0
20241024,175100,5137868,1545,1545,1545,1545,0
20241024,175000,5137868,1545,1545,1545,1545,0
20241024,174900,5137868,1545,1545,1545,1545,0
20241024,174800,5137868,1545,1545,1545,1545,0
20241024,174700,5137868,1545,1545,1545,1545,0
20241024,174600,5137868,1545,1545,1545,1545,0
20241024,174500,5137868,1545,1545,1545,1545,0
20241024,174400,5137868,1545,1545,1545,1545,0
20241024,174300,5137868,1545,1545,1545,1545,0
20241024,174200,5137868,1545,1545,1545,1545,0
20241024,174100,5137868,1545,1545,1545,1545,0
20241024,174000,5137868,1545,1545,1545,1545,0
20241024,173900,5137868,1545,1545,1545,1545,0
20241024,173800,5137868,1545,1545,1545,1545,0
20241024,173700,5137868,1545,1545,1545,1545,0
20241024,173600,5137868,1545,1545,1545,1545,356
20241024,173500,5137868,1545,1545,1545,1545,0
20241024,173400,5137868,1545,1545,1545,1545,0
20241024,173300,5137868,1545,1545,1545,1545,0
20241024,173200,5137868,1545,1545,1545,1545,0
20241024,173100,5137868,1545,1545,1545,1545,0
20241024,173000,5137868,1545,1545,1545,1545,0
20241024,172900,5137868,1545,1545,1545,1545,0
20241024,172800,5137868,1545,1545,1545,1545,0
20241024,172700,5137868,1545,1545,1545,1545,0
20241024,172600,5137868,1545,1545,1545,1545,0
20241024,172500,5137868,1545,1545,1545,1545,0
20241024,172400,5137868,1545,1545,1545,1545,0
20241024,172300,5137868,1545,1545,1545,1545,0
20241024,172200,5137868,1545,1545,1545,1545,0
20241024,172100,5137868,1545,1545,1545,1545,0
20241024,172000,5137868,1545,1545,1545,1545,0
20241024,171900,5137868,1545,1545,1545,1545,0
20241024,171800,5137868,1545,1545,1545,1545,0
20241024,171700,5137868,1545,1545,1545,1545,0
20241024,171600,5137868,1545,1545,1545,1545,0
20241024,171500,5137868,1545,1545,1545,1545,0
20241024,171400,5137868,1545,1545,1545,1545,0
20241024,171300,5137868,1545,1545,1545,1545,0
20241024,171200,5137868,1545,1545,1545,1545,0
20241024,171100,5137868,1545,1545,1545,1545,0
20241024,171000,5137868,1545,1545,1545,1545,0
20241024,170900,5137868,1545,1545,1545,1545,0
20241024,170800,5137868,1545,1545,1545,1545,0
20241024,170700,5137868,1545,1545,1545,1545,0
20241024,170600,5137868,1545,1545,1545,1545,356
20241024,170500,5137868,1545,1545,1545,1545,0
20241024,170400,5137868,1545,1545,1545,1545,0
20241024,170300,5137868,1545,1545,1545,1545,0
20241024,170200,5137868,1545,1545,1545,1545,0
20241024,170100,5137868,1545,1545,1545,1545,0
20241024,170000,5137868,1545,1545,1545,1545,0
20241024,165900,5137868,1545,1545,1545,1545,0
20241024,165800,5137868,1545,1545,1545,1545,0
20241024,165700,5137868,1545,1545,1545,1545,0
20241024,165600,5137868,1545,1545,1545,1545,0
20241024,165500,5137868,1545,1545,1545,1545,0
20241024,165400,5137868,1545,1545,1545,1545,0
20241024,165300,5137868,1545,1545,1545,1545,0
20241024,165200,5137868,1545,1545,1545,1545,0
20241024,165100,5137868,1545,1545,1545,1545,0
20241024,165000,5137868,1545,1545,1545,1545,0
20241024,164900,5137868,1545,1545,1545,1545,0
20241024,164800,5137868,1545,1545,1545,1545,0
20241024,164700,5137868,1545,1545,1545,1545,0
20241024,164600,5137868,1545,1545,1545,1545,0
20241024,164500,5137868,1545,1545,1545,1545,0
20241024,164400,5137868,1545,1545,1545,1545,0
20241024,164300,5137868,1545,1545,1545,1545,0
20241024,164200,5137868,1545,1545,1545,1545,0
20241024,164100,5137868,1545,1545,1545,1545,0
20241024,164000,5137868,1545,1545,1545,1545,0
20241024,163900,5137868,1545,1545,1545,1545,0
20241024,163800,5137868,1545,1545,1545,1545,0
20241024,163700,5137868,1545,1545,1545,1545,0
20241024,163600,5137868,1545,1545,1545,1545,356
20241024,163500,5137868,1545,1545,1545,1545,0
20241024,163400,5137868,1545,1545,1545,1545,0
20241024,163300,5137868,1545,1545,1545,1545,0
20241024,163200,5137868,1545,1545,1545,1545,0
20241024,163100,5137868,1545,1545,1545,1545,0
20241024,163000,5137868,1545,1545,1545,1545,0
20241024,162900,5137868,1545,1545,1545,1545,0
20241024,162800,5137868,1545,1545,1545,1545,0
20241024,162700,5137868,1545,1545,1545,1545,0
20241024,162600,5137868,1545,1545,1545,1545,0
20241024,162500,5137868,1545,1545,1545,1545,0
20241024,162400,5137868,1545,1545,1545,1545,0
20241024,162300,5137868,1545,1545,1545,1545,0
20241024,162200,5137868,1545,1545,1545,1545,0
20241024,162100,5137868,1545,1545,1545,1545,0
20241024,162000,5137868,1545,1545,1545,1545,0
20241024,161900,5137868,1545,1545,1545,1545,0
20241024,161800,5137868,1545,1545,1545,1545,0
20241024,161700,5137868,1545,1545,1545,1545,0
20241024,161600,5137868,1545,1545,1545,1545,0
20241024,161500,5137868,1545,1545,1545,1545,0
20241024,161400,5137868,1545,1545,1545,1545,0
20241024,161300,5137868,1545,1545,1545,1545,0
20241024,161200,5137868,1545,1545,1545,1545,0
20241024,161100,5137868,1545,1545,1545,1545,0
20241024,161000,5137868,1545,1545,1545,1545,0
20241024,160900,5137868,1545,1545,1545,1545,0
20241024,160800,5137868,1545,1545,1545,1545,0
20241024,160700,5137868,1545,1545,1545,1545,0
20241024,160600,5137868,1545,1545,1545,1545,356
20241024,160500,5137868,1545,1545,1545,1545,0
20241024,160400,5137868,1545,1545,1545,1545,0
20241024,160300,5137868,1545,1545,1545,1545,0
20241024,160200,5137868,1545,1545,1545,1545,0
20241024,160100,5137868,1545,1545,1545,1545,0
20241024,160000,5137868,1545,1545,1545,1545,0
20241024,155900,5137868,1545,1545,1545,1545,0
20241024,155800,5137868,1545,1545,1545,1545,0
20241024,155700,5137868,1545,1545,1545,1545,0
20241024,155600,5137868,1545,1545,1545,1545,0
20241024,155500,5137868,1545,1545,1545,1545,0
20241024,155400,5137868,1545,1545,1545,1545,0
20241024,155300,5137868,1545,1545,1545,1545,0
20241024,155200,5137868,1545,1545,1545,1545,0
20241024,155100,5137868,1545,1545,1545,1545,0
20241024,155000,5137868,1545,1545,1545,1545,0
20241024,154900,5137868,1545,1545,1545,1545,0
20241024,154800,5137868,1545,1545,1545,1545,0
20241024,154700,5137868,1545,1545,1545,1545,0
20241024,154600,5137868,1545,1545,1545,1545,0
20241024,154500,5137868,1545,1545,1545,1545,0
20241024,154400,5137868,1545,1545,1545,1545,0
20241024,154300,5137868,1545,1545,1545,1545,0
20241024,154200,5137868,1545,1545,1545,1545,0
20241024,154100,5137868,1545,1545,1545,1545,0
20241024,154000,5137868,1545,1545,1545,1545,0
20241024,153900,5137868,1545,1545,1545,1545,0
20241024,153800,5137868,1545,1545,1545,1545,0
20241024,153700,5137868,1545,1545,1545,1545,0
20241024,153600,5137868,1545,1545,1545,1545,356
20241024,153500,5137868,1545,1545,1545,1545,0
20241024,153400,5137868,1545,1545,1545,1545,0
20241024,153300,5137868,1545,1545,1545,1545,0
20241024,153200,5137868,1545,1545,1545,1545,0
20241024,153100,5137868,1545,1545,1545,1545,0
20241024,153000,5137868,1545,1545,1545,1545,356
20241024,152900,4587848,1545,1545,1545,1545,0
20241024,152800,4587848,1545,1545,1545,1545,0
20241024,152700,4587848,1545,1545,1545,1545,0
20241024,152600,4587848,1545,1545,1545,1545,0
20241024,152500,4587848,1545,1545,1545,1545,0
20241024,152400,4587848,1545,1545,1545,1545,0
20241024,152300,4587848,1545,1545,1545,1545,0
20241024,152200,4587848,1545,1545,1545,1545,0
20241024,152100,4587848,1545,1545,1545,1545,0
20241024,152000,4587848,1545,1545,1545,1545,0
20241024,151900,4587848,1545,1545,1545,1545,0
20241024,151800,4587848,1545,1545,1545,1545,0
20241024,151700,4587848,1545,1545,1545,1545,0
20241024,151600,4587848,1545,1545,1545,1545,0
20241024,151500,4587848,1545,1545,1545,1545,0
20241024,151400,4587848,1545,1545,1545,1545,0
20241024,151300,4587848,1545,1545,1545,1545,0
20241024,151200,4587848,1545,1545,1545,1545,0
20241024,151100,4587848,1545,1545,1545,1545,0
20241024,151000,4587848,1545,1545,1545,1545,0
20241024,150900,4587848,1545,1545,1545,1545,0
20241024,150800,4587848,1545,1545,1545,1545,0
20241024,150700,4587848,1545,1545,1545,1545,0
20241024,150600,4587848,1545,1545,1545,1545,0
20241024,150500,4587848,1545,1545,1545,1545,0
20241024,150400,4587848,1545,1545,1545,1545,0
20241024,150300,4587848,1545,1545,1545,1545,0
20241024,150200,4587848,1545,1545,1545,1545,0
20241024,150100,4587848,1545,1545,1545,1545,0
20241024,150000,4587848,1545,1545,1545,1545,0
20241024,145900,4587848,1545,1545,1545,1545,0
20241024,145800,4587848,1545,1545,1545,1545,0
20241024,145700,4587848,1545,1545,1545,1545,0
20241024,145600,4587848,1545,1545,1545,1545,0
20241024,145500,4587848,1545,1545,1545,1545,0
20241024,145400,4587848,1545,1545,1545,1545,0
20241024,145300,4587848,1545,1545,1545,1545,0
20241024,145200,4587848,1545,1545,1545,1545,0
20241024,145100,4587848,1545,1545,1545,1545,0
20241024,145000,4587848,1545,1545,1545,1545,0
20241024,144900,4587848,1545,1545,1545,1545,0
20241024,144800,4587848,1545,1545,1545,1545,0
20241024,144700,4587848,1545,1545,1545,1545,0
20241024,144600,4587848,1545,1545,1545,1545,0
20241024,144500,4587848,1545,1545,1545,1545,0
20241024,144400,4587848,1545,1545,1545,1545,0
20241024,144300,4587848,1545,1545,1545,1545,0
20241024,144200,4587848,1545,1545,1545,1545,0
20241024,144100,4587848,1545,1545,1545,1545,0
20241024,144000,4587848,1545,1545,1545,1545,0
20241024,143900,4587848,1545,1545,1545,1545,0
20241024,143800,4587848,1545,1545,1545,1545,0
20241024,143700,4587848,1545,1545,1545,1545,0
20241024,143600,4587848,1545,1545,1545,1545,0
20241024,143500,4587848,1545,1545,1545,1545,0
20241024,143400,4587848,1545,1545,1545,1545,0
20241024,143300,4587848,1545,1545,1545,1545,0
20241024,143200,4587848,1545,1545,1545,1545,0
20241024,143100,4587848,1545,1545,1545,1545,0
20241024,143000,4587848,1545,1545,1545,1545,0
20241024,142900,4587848,1545,1545,1545,1545,0
20241024,142800,4587848,1545,1545,1545,1545,0
20241024,142700,4587848,1545,1545,1545,1545,0
20241024,142600,4587848,1545,1545,1545,1545,0
20241024,142500,4587848,1545,1545,1545,1545,0
20241024,142400,4587848,1545,1545,1545,1545,0
20241024,142300,4587848,1545,1545,1545,1545,0
20241024,142200,4587848,1545,1545,1545,1545,0
20241024,142100,4587848,1545,1545,1545,1545,0
20241024,142000,4587848,1545,1545,1545,1545,0
20241024,141900,4587848,1545,1545,1545,1545,0
20241024,141800,4587848,1545,1545,1545,1545,0
20241024,141700,4587848,1545,1545,1545,1545,0
20241024,141600,4587848,1545,1545,1545,1545,0
20241024,141500,4587848,1545,1545,1545,1545,0
20241024,141400,4587848,1545,1545,1545,1545,0
20241024,141300,4587848,1545,1545,1545,1545,0
20241024,141200,4587848,1545,1545,1545,1545,0
20241024,141100,4587848,1545,1545,1545,1545,0
20241024,141000,4587848,1545,1545,1545,1545,0
20241024,140900,4587848,1545,1545,1545,1545,0
20241024,140800,4587848,1545,1545,1545,1545,0
20241024,140700,4587848,1545,1545,1545,1545,0
20241024,140600,4587848,1545,1545,1545,1545,0
20241024,140500,4587848,1545,1545,1545,1545,0
20241024,140400,4587848,1545,1545,1545,1545,0
20241024,140300,4587848,1545,1545,1545,1545,0
20241024,140200,4587848,1545,1545,1545,1545,0
20241024,140100,4587848,1545,1545,1545,1545,0
20241024,140000,4587848,1545,1545,1545,1545,0
20241024,135900,4587848,1545,1545,1545,1545,0
20241024,135800,4587848,1545,1545,1545,1545,0
20241024,135700,4587848,1545,1545,1545,1545,0
20241024,135600,4587848,1545,1545,1545,1545,0
20241024,135500,4587848,1545,1545,1545,1545,0
20241024,135400,4587848,1545,1545,1545,1545,0
20241024,135300,4587848,1545,1545,1545,1545,0
20241024,135200,4587848,1545,1545,1545,1545,0
20241024,135100,4587848,1545,1545,1545,1545,0
20241024,135000,4587848,1545,1545,1545,1545,0
20241024,134900,4587848,1545,1545,1545,1545,0
20241024,134800,4587848,1545,1545,1545,1545,0
20241024,134700,4587848,1545,1545,1545,1545,0
20241024,134600,4587848,1545,1545,1545,1545,0
20241024,134500,4587848,1545,1545,1545,1545,0
20241024,134400,4587848,1545,1545,1545,1545,0
20241024,134300,4587848,1545,1545,1545,1545,0
20241024,134200,4587848,1545,1545,1545,1545,0
20241024,134100,4587848,1545,1545,1545,1545,0
20241024,134000,4587848,1545,1545,1545,1545,0
20241024,133900,4587848,1545,1545,1545,1545,0
20241024,133800,4587848,1545,1545,1545,1545,0
20241024,133700,4587848,1545,1545,1545,1545,0
20241024,133600,4587848,1545,1545,1545,1545,0
20241024,133500,4587848,1545,1545,1545,1545,0
20241024,133400,4587848,1545,1545,1545,1545,0
20241024,133300,4587848,1545,1545,1545,1545,0
20241024,133200,4587848,1545,1545,1545,1545,0
20241024,133100,4587848,1545,1545,1545,1545,0
20241024,133000,4587848,1545,1545,1545,1545,0
20241024,132900,4587848,1545,1545,1545,1545,0
20241024,132800,4587848,1545,1545,1545,1545,0
20241024,132700,4587848,1545,1545,1545,1545,0
20241024,132600,4587848,1545,1545,1545,1545,0
20241024,132500,4587848,1545,1545,1545,1545,0
20241024,132400,4587848,1545,1545,1545,1545,100
20241024,132300,4433348,1545,1545,1545,1545,0
20241024,132200,4433348,1545,1545,1545,1545,0
20241024,132100,4433348,1545,1545,1545,1545,0
20241024,132000,4433348,1545,1545,1545,1545,0
20241024,131900,4433348,1545,1545,1545,1545,0
20241024,131800,4433348,1545,1545,1545,1545,0
20241024,131700,4433348,1545,1545,1545,1545,0
20241024,131600,4433348,1545,1545,1545,1545,0
20241024,131500,4433348,1545,1545,1545,1545,1
20241024,131400,4431803,1545,1545,1545,1545,0
20241024,131300,4431803,1545,1545,1545,1545,0
20241024,131200,4431803,1545,1545,1545,1545,0
20241024,131100,4431803,1545,1545,1545,1545,0
20241024,131000,4431803,1545,1545,1545,1545,0
20241024,130900,4431803,1545,1545,1545,1545,0
20241024,130800,4431803,1545,1545,1545,1545,0
20241024,130700,4431803,1545,1545,1545,1545,0
20241024,130600,4431803,1545,1545,1545,1545,0
20241024,130500,4431803,1545,1545,1545,1545,0
20241024,130400,4431803,1545,1545,1545,1545,0
20241024,130300,4431803,1545,1545,1545,1545,0
20241024,130200,4431803,1545,1545,1545,1545,0
20241024,130100,4431803,1545,1545,1545,1545,0
20241024,130000,4431803,1545,1545,1545,1545,0
20241024,125900,4431803,1545,1545,1545,1545,0
20241024,125800,4431803,1545,1545,1545,1545,0
20241024,125700,4431803,1545,1545,1545,1545,0
20241024,125600,4431803,1545,1545,1545,1545,0
20241024,125500,4431803,1545,1545,1545,1545,0
20241024,125400,4431803,1545,1545,1545,1545,0
20241024,125300,4431803,1545,1545,1545,1545,0
20241024,125200,4431803,1545,1545,1545,1545,0
20241024,125100,4431803,1545,1545,1545,1545,0
20241024,125000,4431803,1545,1545,1545,1545,0
20241024,124900,4431803,1545,1545,1545,1545,0
20241024,124800,4431803,1545,1545,1545,1545,0
20241024,124700,4431803,1545,1545,1545,1545,0
20241024,124600,4431803,1545,1544,1545,1544,664
20241024,124500,3406432,1544,1544,1544,1544,0
20241024,124400,3406432,1544,1544,1544,1544,0
20241024,124300,3406432,1544,1544,1544,1544,0
20241024,124200,3406432,1544,1544,1544,1544,0
20241024,124100,3406432,1544,1544,1544,1544,0
20241024,124000,3406432,1544,1544,1544,1544,0
20241024,123900,3406432,1544,1544,1544,1544,1
20241024,123800,3404888,1543,1543,1543,1543,1
20241024,123700,3403345,1535,1535,1535,1535,0
20241024,123600,3403345,1535,1535,1535,1535,0
20241024,123500,3403345,1535,1535,1535,1535,0
20241024,123400,3403345,1535,1535,1535,1535,0
20241024,123300,3403345,1535,1535,1535,1535,0
20241024,123200,3403345,1535,1535,1535,1535,1
20241024,123100,3401810,1544,1544,1544,1544,0
20241024,123000,3401810,1544,1544,1544,1544,0
20241024,122900,3401810,1544,1544,1544,1544,0
20241024,122800,3401810,1544,1544,1544,1544,0
20241024,122700,3401810,1544,1544,1544,1544,0
20241024,122600,3401810,1544,1544,1544,1544,0
20241024,122500,3401810,1544,1544,1544,1544,0
20241024,122400,3401810,1544,1544,1544,1544,0
20241024,122300,3401810,1544,1544,1544,1544,0
20241024,122200,3401810,1544,1544,1544,1544,0
20241024,122100,3401810,1544,1544,1544,1544,0
20241024,122000,3401810,1544,1544,1544,1544,0
20241024,121900,3401810,1544,1544,1544,1544,0
20241024,121800,3401810,1544,1544,1544,1544,0
20241024,121700,3401810,1544,1544,1544,1544,0
20241024,121600,3401810,1544,1544,1544,1544,0
20241024,121500,3401810,1544,1544,1544,1544,0
20241024,121400,3401810,1544,1544,1544,1544,0
20241024,121300,3401810,1544,1544,1544,1544,0
20241024,121200,3401810,1544,1544,1544,1544,0
20241024,121100,3401810,1544,1544,1544,1544,0
20241024,121000,3401810,1544,1544,1544,1544,0
20241024,120900,3401810,1544,1544,1544,1544,0
20241024,120800,3401810,1544,1544,1544,1544,0
20241024,120700,3401810,1544,1544,1544,1544,0
20241024,120600,3401810,1544,1544,1544,1544,0
20241024,120500,3401810,1544,1544,1544,1544,0
20241024,120400,3401810,1544,1544,1544,1544,0
20241024,120300,3401810,1544,1544,1544,1544,0
20241024,120200,3401810,1544,1544,1544,1544,0
20241024,120100,3401810,1544,1544,1544,1544,0
20241024,120000,3401810,1544,1544,1544,1544,0
20241024,115900,3401810,1544,1544,1544,1544,0
20241024,115800,3401810,1544,1544,1544,1544,0
20241024,115700,3401810,1544,1544,1544,1544,0
20241024,115600,3401810,1544,1544,1544,1544,0
20241024,115500,3401810,1544,1544,1544,1544,0
20241024,115400,3401810,1544,1544,1544,1544,0
20241024,115300,3401810,1544,1544,1544,1544,0
20241024,115200,3401810,1544,1544,1544,1544,0
20241024,115100,3401810,1544,1544,1544,1544,0
20241024,115000,3401810,1544,1544,1544,1544,0
20241024,114900,3401810,1544,1544,1544,1544,0
20241024,114800,3401810,1544,1544,1544,1544,0
20241024,114700,3401810,1544,1544,1544,1544,0
20241024,114600,3401810,1544,1544,1544,1544,0
20241024,114500,3401810,1544,1544,1544,1544,0
20241024,114400,3401810,1544,1544,1544,1544,0
20241024,114300,3401810,1544,1544,1544,1544,0
20241024,114200,3401810,1544,1544,1544,1544,0
20241024,114100,3401810,1544,1544,1544,1544,0
20241024,114000,3401810,1544,1544,1544,1544,0
20241024,113900,3401810,1544,1544,1544,1544,0
20241024,113800,3401810,1544,1544,1544,1544,0
20241024,113700,3401810,1544,1544,1544,1544,0
20241024,113600,3401810,1544,1544,1544,1544,0
20241024,113500,3401810,1544,1544,1544,1544,1
20241024,113400,3400266,1533,1539,1539,1533,1020
20241024,113300,1833745,1544,1544,1544,1544,1
20241024,113200,1832201,1540,1540,1540,1540,0
20241024,113100,1832201,1540,1540,1540,1540,0
20241024,113000,1832201,1540,1540,1540,1540,0
20241024,112900,1832201,1540,1540,1540,1540,0
20241024,112800,1832201,1540,1540,1540,1540,0
20241024,112700,1832201,1540,1540,1540,1540,0
20241024,112600,1832201,1540,1542,1542,1540,376
20241024,112500,1252784,1543,1544,1544,1543,250
20241024,112400,866910,1545,1545,1545,1545,0
20241024,112300,866910,1545,1545,1545,1545,0
20241024,112200,866910,1545,1545,1545,1545,0
20241024,112100,866910,1545,1545,1545,1545,0
20241024,112000,866910,1545,1545,1545,1545,0
20241024,111900,866910,1545,1545,1545,1545,0
20241024,111800,866910,1545,1545,1545,1545,0
20241024,111700,866910,1545,1545,1545,1545,0
20241024,111600,866910,1545,1545,1545,1545,0
20241024,111500,866910,1545,1545,1545,1545,0
20241024,111400,866910,1545,1545,1545,1545,0
20241024,111300,866910,1545,1545,1545,1545,0
20241024,111200,866910,1545,1545,1545,1545,0
20241024,111100,866910,1545,1545,1545,1545,0
20241024,111000,866910,1545,1545,1545,1545,0
20241024,110900,866910,1545,1545,1545,1545,0
20241024,110800,866910,1545,1545,1545,1545,0
20241024,110700,866910,1545,1545,1545,1545,0
20241024,110600,866910,1545,1545,1545,1545,0
20241024,110500,866910,1545,1545,1545,1545,200
20241024,110400,557910,1546,1546,1546,1546,0
20241024,110300,557910,1546,1546,1546,1546,0
20241024,110200,557910,1546,1546,1546,1546,0
20241024,110100,557910,1546,1546,1546,1546,0
20241024,110000,557910,1546,1546,1546,1546,0
20241024,105900,557910,1546,1546,1546,1546,0
20241024,105800,557910,1546,1546,1546,1546,0
20241024,105700,557910,1546,1546,1546,1546,0
20241024,105600,557910,1546,1546,1546,1546,0
20241024,105500,557910,1546,1546,1546,1546,0
20241024,105400,557910,1546,1546,1546,1546,0
20241024,105300,557910,1546,1546,1546,1546,0
20241024,105200,557910,1546,1546,1546,1546,0
20241024,105100,557910,1546,1546,1546,1546,0
20241024,105000,557910,1546,1546,1546,1546,100
20241024,104900,403310,1546,1546,1546,1546,0
20241024,104800,403310,1546,1546,1546,1546,0
20241024,104700,403310,1546,1546,1546,1546,0
20241024,104600,403310,1546,1546,1546,1546,0
20241024,104500,403310,1546,1546,1546,1546,0
20241024,104400,403310,1546,1546,1546,1546,0
20241024,104300,403310,1546,1546,1546,1546,0
20241024,104200,403310,1546,1546,1546,1546,0
20241024,104100,403310,1546,1546,1546,1546,0
20241024,104000,403310,1546,1546,1546,1546,0
20241024,103900,403310,1546,1546,1546,1546,0
20241024,103800,403310,1546,1546,1546,1546,0
20241024,103700,403310,1546,1546,1546,1546,0
20241024,103600,403310,1546,1546,1546,1546,0
20241024,103500,403310,1546,1546,1546,1546,0
20241024,103400,403310,1546,1546,1546,1546,0
20241024,103300,403310,1546,1546,1546,1546,0
20241024,103200,403310,1546,1546,1546,1546,0
20241024,103100,403310,1546,1546,1546,1546,0
20241024,103000,403310,1546,1546,1546,1546,0
20241024,102900,403310,1546,1546,1546,1546,0
20241024,102800,403310,1546,1546,1546,1546,0
20241024,102700,403310,1546,1546,1546,1546,0
20241024,102600,403310,1546,1546,1546,1546,0
20241024,102500,403310,1546,1546,1546,1546,0
20241024,102400,403310,1546,1546,1546,1546,10
20241024,102300,387850,1546,1546,1546,1546,0
20241024,102200,387850,1546,1546,1546,1546,0
20241024,102100,387850,1546,1546,1546,1546,0
20241024,102000,387850,1546,1546,1546,1546,0
20241024,101900,387850,1546,1546,1546,1546,0
20241024,101800,387850,1546,1546,1546,1546,0
20241024,101700,387850,1546,1546,1546,1546,0
20241024,101600,387850,1546,1546,1546,1546,0
20241024,101500,387850,1546,1546,1546,1546,0
20241024,101400,387850,1546,1546,1546,1546,0
20241024,101300,387850,1546,1546,1546,1546,0
20241024,101200,387850,1546,1546,1546,1546,42
20241024,101100,322918,1545,1545,1545,1545,0
20241024,101000,322918,1545,1545,1545,1545,0
20241024,100900,322918,1545,1545,1545,1545,0
20241024,100800,322918,1545,1545,1545,1545,12
20241024,100700,304378,1545,1545,1545,1545,0
20241024,100600,304378,1545,1545,1545,1545,0
20241024,100500,304378,1545,1545,1545,1545,0
20241024,100400,304378,1545,1545,1545,1545,0
20241024,100300,304378,1545,1545,1545,1545,0
20241024,100200,304378,1545,1545,1545,1545,0
20241024,100100,304378,1545,1545,1545,1545,0
20241024,100000,304378,1545,1545,1545,1545,0
20241024,095900,304378,1545,1545,1545,1545,0
20241024,095800,304378,1545,1545,1545,1545,0
20241024,095700,304378,1545,1545,1545,1545,0
20241024,095600,304378,1545,1545,1545,1545,0
20241024,095500,304378,1545,1545,1545,1545,0
20241024,095400,304378,1545,1545,1545,1545,0
20241024,095300,304378,1545,1545,1545,1545,0
20241024,095200,304378,1545,1545,1545,1545,0
20241024,095100,304378,1545,1545,1545,1545,0
20241024,095000,304378,1545,1545,1545,1545,0
20241024,094900,304378,1545,1545,1545,1545,0
20241024,094800,304378,1545,1545,1545,1545,0
20241024,094700,304378,1545,1545,1545,1545,0
20241024,094600,304378,1545,1545,1545,1545,0
20241024,094500,304378,1545,1545,1545,1545,0
20241024,094400,304378,1545,1545,1545,1545,0
20241024,094300,304378,1545,1545,1545,1545,0
20241024,094200,304378,1545,1545,1545,1545,0
20241024,094100,304378,1545,1545,1545,1545,5
20241024,094000,296653,1545,1545,1545,1545,30
20241024,093900,250303,1545,1545,1545,1545,0
20241024,093800,250303,1545,1545,1545,1545,0
20241024,093700,250303,1545,1545,1545,1545,0
20241024,093600,250303,1545,1545,1545,1545,0
20241024,093500,250303,1545,1545,1545,1545,0
20241024,093400,250303,1545,1545,1545,1545,0
20241024,093300,250303,1545,1545,1545,1545,0
20241024,093200,250303,1545,1545,1545,1545,0
20241024,093100,250303,1545,1545,1545,1545,0
20241024,093000,250303,1545,1545,1545,1545,30
20241024,092900,203953,1546,1546,1546,1546,0
20241024,092800,203953,1546,1546,1546,1546,0
20241024,092700,203953,1546,1546,1546,1546,0
20241024,092600,203953,1546,1546,1546,1546,0
20241024,092500,203953,1546,1546,1546,1546,0
20241024,092400,203953,1546,1546,1546,1546,0
20241024,092300,203953,1546,1546,1546,1546,1
20241024,092200,202407,1545,1545,1545,1545,0
20241024,092100,202407,1545,1545,1545,1545,0
20241024,092000,202407,1545,1545,1545,1545,0
20241024,091900,202407,1545,1545,1545,1545,0
20241024,091800,202407,1545,1545,1545,1545,0
20241024,091700,202407,1545,1545,1545,1545,0
20241024,091600,202407,1545,1545,1545,1545,1
20241024,091500,200862,1545,1545,1545,1545,8
20241024,091400,188502,1545,1545,1545,1545,22
20241024,091300,154512,1545,1545,1545,1545,88
20241024,091200,18552,1546,1546,1546,1546,0
20241024,091100,18552,1546,1546,1546,1546,0
20241024,091000,18552,1546,1546,1546,1546,12
20241024,090900,0,1546,1546,1546,1546,0
20241024,090800,0,1546,1546,1546,1546,0
20241024,090700,0,1546,1546,1546,1546,0
20241024,090600,0,1546,1546,1546,1546,0
20241024,090500,0,1546,1546,1546,1546,0
20241024,090400,0,1546,1546,1546,1546,0
20241024,090300,0,1546,1546,1546,1546,0
20241024,090200,0,1546,1546,1546,1546,0
20241024,090100,0,1546,1546,1546,1546,0
20241024,090000,0,1546,1546,1546,1546,0