KissMeData/215570/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204300,548424,539,539,539,539,5
20241024,204200,548424,539,539,539,539,0
20241024,204100,548424,539,539,539,539,0
20241024,204000,548424,539,539,539,539,0
20241024,203900,548424,539,539,539,539,0
20241024,203800,548424,539,539,539,539,0
20241024,203700,548424,539,539,539,539,0
20241024,203600,548424,539,539,539,539,0
20241024,203500,548424,539,539,539,539,0
20241024,203400,548424,539,539,539,539,0
20241024,203300,548424,539,539,539,539,0
20241024,203200,548424,539,539,539,539,0
20241024,203100,548424,539,539,539,539,0
20241024,203000,548424,539,539,539,539,0
20241024,202900,548424,539,539,539,539,0
20241024,202800,548424,539,539,539,539,0
20241024,202700,548424,539,539,539,539,0
20241024,202600,548424,539,539,539,539,0
20241024,202500,548424,539,539,539,539,0
20241024,202400,548424,539,539,539,539,0
20241024,202300,548424,539,539,539,539,0
20241024,202200,548424,539,539,539,539,0
20241024,202100,548424,539,539,539,539,0
20241024,202000,548424,539,539,539,539,0
20241024,201900,548424,539,539,539,539,0
20241024,201800,548424,539,539,539,539,0
20241024,201700,548424,539,539,539,539,0
20241024,201600,548424,539,539,539,539,0
20241024,201500,548424,539,539,539,539,0
20241024,201400,548424,539,539,539,539,0
20241024,201300,548424,539,539,539,539,5
20241024,201200,548424,539,539,539,539,0
20241024,201100,548424,539,539,539,539,0
20241024,201000,548424,539,539,539,539,0
20241024,200900,548424,539,539,539,539,0
20241024,200800,548424,539,539,539,539,0
20241024,200700,548424,539,539,539,539,0
20241024,200600,548424,539,539,539,539,0
20241024,200500,548424,539,539,539,539,0
20241024,200400,548424,539,539,539,539,0
20241024,200300,548424,539,539,539,539,0
20241024,200200,548424,539,539,539,539,0
20241024,200100,548424,539,539,539,539,0
20241024,200000,548424,539,539,539,539,0
20241024,195900,548424,539,539,539,539,0
20241024,195800,548424,539,539,539,539,0
20241024,195700,548424,539,539,539,539,0
20241024,195600,548424,539,539,539,539,0
20241024,195500,548424,539,539,539,539,0
20241024,195400,548424,539,539,539,539,0
20241024,195300,548424,539,539,539,539,0
20241024,195200,548424,539,539,539,539,0
20241024,195100,548424,539,539,539,539,0
20241024,195000,548424,539,539,539,539,0
20241024,194900,548424,539,539,539,539,0
20241024,194800,548424,539,539,539,539,0
20241024,194700,548424,539,539,539,539,0
20241024,194600,548424,539,539,539,539,0
20241024,194500,548424,539,539,539,539,0
20241024,194400,548424,539,539,539,539,0
20241024,194300,548424,539,539,539,539,5
20241024,194200,548424,539,539,539,539,0
20241024,194100,548424,539,539,539,539,0
20241024,194000,548424,539,539,539,539,0
20241024,193900,548424,539,539,539,539,0
20241024,193800,548424,539,539,539,539,0
20241024,193700,548424,539,539,539,539,0
20241024,193600,548424,539,539,539,539,0
20241024,193500,548424,539,539,539,539,0
20241024,193400,548424,539,539,539,539,0
20241024,193300,548424,539,539,539,539,0
20241024,193200,548424,539,539,539,539,0
20241024,193100,548424,539,539,539,539,0
20241024,193000,548424,539,539,539,539,0
20241024,192900,548424,539,539,539,539,0
20241024,192800,548424,539,539,539,539,0
20241024,192700,548424,539,539,539,539,0
20241024,192600,548424,539,539,539,539,0
20241024,192500,548424,539,539,539,539,0
20241024,192400,548424,539,539,539,539,0
20241024,192300,548424,539,539,539,539,0
20241024,192200,548424,539,539,539,539,0
20241024,192100,548424,539,539,539,539,0
20241024,192000,548424,539,539,539,539,0
20241024,191900,548424,539,539,539,539,0
20241024,191800,548424,539,539,539,539,0
20241024,191700,548424,539,539,539,539,0
20241024,191600,548424,539,539,539,539,0
20241024,191500,548424,539,539,539,539,0
20241024,191400,548424,539,539,539,539,0
20241024,191300,548424,539,539,539,539,5
20241024,191200,548424,539,539,539,539,0
20241024,191100,548424,539,539,539,539,0
20241024,191000,548424,539,539,539,539,0
20241024,190900,548424,539,539,539,539,0
20241024,190800,548424,539,539,539,539,0
20241024,190700,548424,539,539,539,539,0
20241024,190600,548424,539,539,539,539,0
20241024,190500,548424,539,539,539,539,0
20241024,190400,548424,539,539,539,539,0
20241024,190300,548424,539,539,539,539,0
20241024,190200,548424,539,539,539,539,0
20241024,190100,548424,539,539,539,539,0
20241024,190000,548424,539,539,539,539,0
20241024,185900,548424,539,539,539,539,0
20241024,185800,548424,539,539,539,539,0
20241024,185700,548424,539,539,539,539,0
20241024,185600,548424,539,539,539,539,0
20241024,185500,548424,539,539,539,539,0
20241024,185400,548424,539,539,539,539,0
20241024,185300,548424,539,539,539,539,0
20241024,185200,548424,539,539,539,539,0
20241024,185100,548424,539,539,539,539,0
20241024,185000,548424,539,539,539,539,0
20241024,184900,548424,539,539,539,539,0
20241024,184800,548424,539,539,539,539,0
20241024,184700,548424,539,539,539,539,0
20241024,184600,548424,539,539,539,539,0
20241024,184500,548424,539,539,539,539,0
20241024,184400,548424,539,539,539,539,0
20241024,184300,548424,539,539,539,539,5
20241024,184200,548424,539,539,539,539,0
20241024,184100,548424,539,539,539,539,0
20241024,184000,548424,539,539,539,539,0
20241024,183900,548424,539,539,539,539,0
20241024,183800,548424,539,539,539,539,0
20241024,183700,548424,539,539,539,539,0
20241024,183600,548424,539,539,539,539,0
20241024,183500,548424,539,539,539,539,0
20241024,183400,548424,539,539,539,539,0
20241024,183300,548424,539,539,539,539,0
20241024,183200,548424,539,539,539,539,0
20241024,183100,548424,539,539,539,539,0
20241024,183000,548424,539,539,539,539,0
20241024,182900,548424,539,539,539,539,0
20241024,182800,548424,539,539,539,539,0
20241024,182700,548424,539,539,539,539,0
20241024,182600,548424,539,539,539,539,0
20241024,182500,548424,539,539,539,539,0
20241024,182400,548424,539,539,539,539,0
20241024,182300,548424,539,539,539,539,0
20241024,182200,548424,539,539,539,539,0
20241024,182100,548424,539,539,539,539,0
20241024,182000,548424,539,539,539,539,0
20241024,181900,548424,539,539,539,539,0
20241024,181800,548424,539,539,539,539,0
20241024,181700,548424,539,539,539,539,0
20241024,181600,548424,539,539,539,539,0
20241024,181500,548424,539,539,539,539,0
20241024,181400,548424,539,539,539,539,0
20241024,181300,548424,539,539,539,539,5
20241024,181200,548424,539,539,539,539,0
20241024,181100,548424,539,539,539,539,0
20241024,181000,548424,539,539,539,539,0
20241024,180900,548424,539,539,539,539,0
20241024,180800,548424,539,539,539,539,0
20241024,180700,548424,539,539,539,539,0
20241024,180600,548424,539,539,539,539,0
20241024,180500,548424,539,539,539,539,0
20241024,180400,548424,539,539,539,539,0
20241024,180300,548424,539,539,539,539,0
20241024,180200,548424,539,539,539,539,0
20241024,180100,548424,539,539,539,539,0
20241024,180000,548424,539,539,539,539,0
20241024,175900,548424,539,539,539,539,0
20241024,175800,548424,539,539,539,539,0
20241024,175700,548424,539,539,539,539,0
20241024,175600,548424,539,539,539,539,0
20241024,175500,548424,539,539,539,539,0
20241024,175400,548424,539,539,539,539,0
20241024,175300,548424,539,539,539,539,0
20241024,175200,548424,539,539,539,539,0
20241024,175100,548424,539,539,539,539,0
20241024,175000,548424,539,539,539,539,0
20241024,174900,548424,539,539,539,539,0
20241024,174800,548424,539,539,539,539,0
20241024,174700,548424,539,539,539,539,0
20241024,174600,548424,539,539,539,539,0
20241024,174500,548424,539,539,539,539,0
20241024,174400,548424,539,539,539,539,0
20241024,174300,548424,539,539,539,539,5
20241024,174200,548424,539,539,539,539,0
20241024,174100,548424,539,539,539,539,0
20241024,174000,548424,539,539,539,539,0
20241024,173900,548424,539,539,539,539,0
20241024,173800,548424,539,539,539,539,0
20241024,173700,548424,539,539,539,539,0
20241024,173600,548424,539,539,539,539,0
20241024,173500,548424,539,539,539,539,0
20241024,173400,548424,539,539,539,539,0
20241024,173300,548424,539,539,539,539,0
20241024,173200,548424,539,539,539,539,0
20241024,173100,548424,539,539,539,539,0
20241024,173000,548424,539,539,539,539,0
20241024,172900,548424,539,539,539,539,0
20241024,172800,548424,539,539,539,539,0
20241024,172700,548424,539,539,539,539,0
20241024,172600,548424,539,539,539,539,0
20241024,172500,548424,539,539,539,539,0
20241024,172400,548424,539,539,539,539,0
20241024,172300,548424,539,539,539,539,0
20241024,172200,548424,539,539,539,539,0
20241024,172100,548424,539,539,539,539,0
20241024,172000,548424,539,539,539,539,0
20241024,171900,548424,539,539,539,539,0
20241024,171800,548424,539,539,539,539,0
20241024,171700,548424,539,539,539,539,0
20241024,171600,548424,539,539,539,539,0
20241024,171500,548424,539,539,539,539,0
20241024,171400,548424,539,539,539,539,0
20241024,171300,548424,539,539,539,539,5
20241024,171200,548424,539,539,539,539,0
20241024,171100,548424,539,539,539,539,0
20241024,171000,548424,539,539,539,539,0
20241024,170900,548424,539,539,539,539,0
20241024,170800,548424,539,539,539,539,0
20241024,170700,548424,539,539,539,539,0
20241024,170600,548424,539,539,539,539,0
20241024,170500,548424,539,539,539,539,0
20241024,170400,548424,539,539,539,539,0
20241024,170300,548424,539,539,539,539,0
20241024,170200,548424,539,539,539,539,0
20241024,170100,548424,539,539,539,539,0
20241024,170000,548424,539,539,539,539,0
20241024,165900,548424,539,539,539,539,0
20241024,165800,548424,539,539,539,539,0
20241024,165700,548424,539,539,539,539,0
20241024,165600,548424,539,539,539,539,0
20241024,165500,548424,539,539,539,539,0
20241024,165400,548424,539,539,539,539,0
20241024,165300,548424,539,539,539,539,0
20241024,165200,548424,539,539,539,539,0
20241024,165100,548424,539,539,539,539,0
20241024,165000,548424,539,539,539,539,0
20241024,164900,548424,539,539,539,539,0
20241024,164800,548424,539,539,539,539,0
20241024,164700,548424,539,539,539,539,0
20241024,164600,548424,539,539,539,539,0
20241024,164500,548424,539,539,539,539,0
20241024,164400,548424,539,539,539,539,0
20241024,164300,548424,539,539,539,539,5
20241024,164200,548424,539,539,539,539,0
20241024,164100,548424,539,539,539,539,0
20241024,164000,548424,539,539,539,539,0
20241024,163900,548424,539,539,539,539,0
20241024,163800,548424,539,539,539,539,0
20241024,163700,548424,539,539,539,539,0
20241024,163600,548424,539,539,539,539,0
20241024,163500,548424,539,539,539,539,0
20241024,163400,548424,539,539,539,539,0
20241024,163300,548424,539,539,539,539,0
20241024,163200,548424,539,539,539,539,0
20241024,163100,548424,539,539,539,539,0
20241024,163000,548424,539,539,539,539,0
20241024,162900,548424,539,539,539,539,0
20241024,162800,548424,539,539,539,539,0
20241024,162700,548424,539,539,539,539,0
20241024,162600,548424,539,539,539,539,0
20241024,162500,548424,539,539,539,539,0
20241024,162400,548424,539,539,539,539,0
20241024,162300,548424,539,539,539,539,0
20241024,162200,548424,539,539,539,539,0
20241024,162100,548424,539,539,539,539,0
20241024,162000,548424,539,539,539,539,0
20241024,161900,548424,539,539,539,539,0
20241024,161800,548424,539,539,539,539,0
20241024,161700,548424,539,539,539,539,0
20241024,161600,548424,539,539,539,539,0
20241024,161500,548424,539,539,539,539,0
20241024,161400,548424,539,539,539,539,0
20241024,161300,548424,539,539,539,539,5
20241024,161200,548424,539,539,539,539,0
20241024,161100,548424,539,539,539,539,0
20241024,161000,548424,539,539,539,539,0
20241024,160900,548424,539,539,539,539,0
20241024,160800,548424,539,539,539,539,0
20241024,160700,548424,539,539,539,539,0
20241024,160600,548424,539,539,539,539,0
20241024,160500,548424,539,539,539,539,0
20241024,160400,548424,539,539,539,539,0
20241024,160300,548424,539,539,539,539,0
20241024,160200,548424,539,539,539,539,0
20241024,160100,548424,539,539,539,539,0
20241024,160000,548424,539,539,539,539,0
20241024,155900,548424,539,539,539,539,0
20241024,155800,548424,539,539,539,539,0
20241024,155700,548424,539,539,539,539,0
20241024,155600,548424,539,539,539,539,0
20241024,155500,548424,539,539,539,539,0
20241024,155400,548424,539,539,539,539,0
20241024,155300,548424,539,539,539,539,0
20241024,155200,548424,539,539,539,539,0
20241024,155100,548424,539,539,539,539,0
20241024,155000,548424,539,539,539,539,0
20241024,154900,548424,539,539,539,539,0
20241024,154800,548424,539,539,539,539,0
20241024,154700,548424,539,539,539,539,0
20241024,154600,548424,539,539,539,539,0
20241024,154500,548424,539,539,539,539,0
20241024,154400,548424,539,539,539,539,0
20241024,154300,548424,539,539,539,539,5
20241024,154200,548424,539,539,539,539,0
20241024,154100,548424,539,539,539,539,0
20241024,154000,548424,539,539,539,539,0
20241024,153900,548424,539,539,539,539,0
20241024,153800,548424,539,539,539,539,0
20241024,153700,548424,539,539,539,539,0
20241024,153600,548424,539,539,539,539,0
20241024,153500,548424,539,539,539,539,0
20241024,153400,548424,539,539,539,539,0
20241024,153300,548424,539,539,539,539,0
20241024,153200,548424,539,539,539,539,0
20241024,153100,548424,539,539,539,539,0
20241024,153000,548424,539,539,539,539,0
20241024,152900,548424,539,539,539,539,0
20241024,152800,548424,539,539,539,539,0
20241024,152700,548424,539,539,539,539,0
20241024,152600,548424,539,539,539,539,0
20241024,152500,548424,539,539,539,539,0
20241024,152400,548424,539,539,539,539,0
20241024,152300,548424,539,539,539,539,0
20241024,152200,548424,539,539,539,539,0
20241024,152100,548424,539,539,539,539,0
20241024,152000,548424,539,539,539,539,0
20241024,151900,548424,539,539,539,539,0
20241024,151800,548424,539,539,539,539,0
20241024,151700,548424,539,539,539,539,0
20241024,151600,548424,539,539,539,539,0
20241024,151500,548424,539,539,539,539,0
20241024,151400,548424,539,539,539,539,0
20241024,151300,548424,539,539,539,539,0
20241024,151200,548424,539,539,539,539,0
20241024,151100,548424,539,539,539,539,0
20241024,151000,548424,539,539,539,539,0
20241024,150900,548424,539,539,539,539,0
20241024,150800,548424,539,539,539,539,0
20241024,150700,548424,539,539,539,539,0
20241024,150600,548424,539,539,539,539,0
20241024,150500,548424,539,539,539,539,0
20241024,150400,548424,539,539,539,539,0
20241024,150300,548424,539,539,539,539,0
20241024,150200,548424,539,539,539,539,0
20241024,150100,548424,539,539,539,539,0
20241024,150000,548424,539,539,539,539,0
20241024,145900,548424,539,539,539,539,0
20241024,145800,548424,539,539,539,539,0
20241024,145700,548424,539,539,539,539,0
20241024,145600,548424,539,539,539,539,0
20241024,145500,548424,539,539,539,539,0
20241024,145400,548424,539,539,539,539,0
20241024,145300,548424,539,539,539,539,0
20241024,145200,548424,539,539,539,539,0
20241024,145100,548424,539,539,539,539,0
20241024,145000,548424,539,539,539,539,0
20241024,144900,548424,539,539,539,539,0
20241024,144800,548424,539,539,539,539,0
20241024,144700,548424,539,539,539,539,0
20241024,144600,548424,539,539,539,539,0
20241024,144500,548424,539,539,539,539,0
20241024,144400,548424,539,539,539,539,0
20241024,144300,548424,539,539,539,539,0
20241024,144200,548424,539,539,539,539,0
20241024,144100,548424,539,539,539,539,0
20241024,144000,548424,539,539,539,539,0
20241024,143900,548424,539,539,539,539,0
20241024,143800,548424,539,539,539,539,0
20241024,143700,548424,539,539,539,539,0
20241024,143600,548424,539,539,539,539,0
20241024,143500,548424,539,539,539,539,0
20241024,143400,548424,539,539,539,539,0
20241024,143300,548424,539,539,539,539,0
20241024,143200,548424,539,539,539,539,0
20241024,143100,548424,539,539,539,539,0
20241024,143000,548424,539,539,539,539,0
20241024,142900,548424,539,539,539,539,0
20241024,142800,548424,539,539,539,539,0
20241024,142700,548424,539,539,539,539,0
20241024,142600,548424,539,539,539,539,0
20241024,142500,548424,539,539,539,539,0
20241024,142400,548424,539,539,539,539,0
20241024,142300,548424,539,539,539,539,0
20241024,142200,548424,539,539,539,539,0
20241024,142100,548424,539,539,539,539,0
20241024,142000,548424,539,539,539,539,0
20241024,141900,548424,539,539,539,539,0
20241024,141800,548424,539,539,539,539,0
20241024,141700,548424,539,539,539,539,0
20241024,141600,548424,539,539,539,539,0
20241024,141500,548424,539,539,539,539,0
20241024,141400,548424,539,539,539,539,0
20241024,141300,548424,539,539,539,539,0
20241024,141200,548424,539,539,539,539,0
20241024,141100,548424,539,539,539,539,0
20241024,141000,548424,539,539,539,539,0
20241024,140900,548424,539,539,539,539,0
20241024,140800,548424,539,539,539,539,0
20241024,140700,548424,539,539,539,539,0
20241024,140600,548424,539,539,539,539,0
20241024,140500,548424,539,539,539,539,0
20241024,140400,548424,539,539,539,539,0
20241024,140300,548424,539,539,539,539,0
20241024,140200,548424,539,539,539,539,0
20241024,140100,548424,539,539,539,539,0
20241024,140000,548424,539,539,539,539,0
20241024,135900,548424,539,539,539,539,0
20241024,135800,548424,539,539,539,539,0
20241024,135700,548424,539,539,539,539,0
20241024,135600,548424,539,539,539,539,5
20241024,135500,545729,539,539,539,539,0
20241024,135400,545729,539,539,539,539,0
20241024,135300,545729,539,539,539,539,0
20241024,135200,545729,539,539,539,539,0
20241024,135100,545729,539,539,539,539,0
20241024,135000,545729,539,539,539,539,0
20241024,134900,545729,539,539,539,539,0
20241024,134800,545729,539,539,539,539,0
20241024,134700,545729,539,539,539,539,0
20241024,134600,545729,539,539,539,539,0
20241024,134500,545729,539,539,539,539,0
20241024,134400,545729,539,539,539,539,10
20241024,134300,540339,510,510,510,510,0
20241024,134200,540339,510,510,510,510,0
20241024,134100,540339,510,510,510,510,0
20241024,134000,540339,510,510,510,510,0
20241024,133900,540339,510,510,510,510,0
20241024,133800,540339,510,510,510,510,0
20241024,133700,540339,510,510,510,510,0
20241024,133600,540339,510,510,510,510,0
20241024,133500,540339,510,510,510,510,0
20241024,133400,540339,510,510,510,510,0
20241024,133300,540339,510,510,510,510,0
20241024,133200,540339,510,510,510,510,0
20241024,133100,540339,510,510,510,510,0
20241024,133000,540339,510,510,510,510,551
20241024,132900,259329,540,540,540,540,0
20241024,132800,259329,540,540,540,540,0
20241024,132700,259329,540,540,540,540,0
20241024,132600,259329,540,540,540,540,0
20241024,132500,259329,540,540,540,540,0
20241024,132400,259329,540,540,540,540,0
20241024,132300,259329,540,540,540,540,0
20241024,132200,259329,540,540,540,540,0
20241024,132100,259329,540,540,540,540,0
20241024,132000,259329,540,540,540,540,0
20241024,131900,259329,540,540,540,540,0
20241024,131800,259329,540,540,540,540,0
20241024,131700,259329,540,540,540,540,0
20241024,131600,259329,540,540,540,540,0
20241024,131500,259329,540,540,540,540,0
20241024,131400,259329,540,540,540,540,0
20241024,131300,259329,540,540,540,540,0
20241024,131200,259329,540,540,540,540,0
20241024,131100,259329,540,540,540,540,0
20241024,131000,259329,540,540,540,540,0
20241024,130900,259329,540,540,540,540,0
20241024,130800,259329,540,540,540,540,0
20241024,130700,259329,540,540,540,540,0
20241024,130600,259329,540,540,540,540,0
20241024,130500,259329,540,540,540,540,0
20241024,130400,259329,540,540,540,540,0
20241024,130300,259329,540,540,540,540,0
20241024,130200,259329,540,540,540,540,0
20241024,130100,259329,540,540,540,540,0
20241024,130000,259329,540,540,540,540,0
20241024,125900,259329,540,540,540,540,0
20241024,125800,259329,540,540,540,540,0
20241024,125700,259329,540,540,540,540,0
20241024,125600,259329,540,540,540,540,0
20241024,125500,259329,540,540,540,540,0
20241024,125400,259329,540,540,540,540,0
20241024,125300,259329,540,540,540,540,0
20241024,125200,259329,540,540,540,540,0
20241024,125100,259329,540,540,540,540,0
20241024,125000,259329,540,540,540,540,0
20241024,124900,259329,540,540,540,540,0
20241024,124800,259329,540,540,540,540,0
20241024,124700,259329,540,540,540,540,0
20241024,124600,259329,540,540,540,540,0
20241024,124500,259329,540,540,540,540,0
20241024,124400,259329,540,540,540,540,0
20241024,124300,259329,540,540,540,540,0
20241024,124200,259329,540,540,540,540,0
20241024,124100,259329,540,540,540,540,0
20241024,124000,259329,540,540,540,540,0
20241024,123900,259329,540,540,540,540,0
20241024,123800,259329,540,540,540,540,0
20241024,123700,259329,540,540,540,540,0
20241024,123600,259329,540,540,540,540,0
20241024,123500,259329,540,540,540,540,0
20241024,123400,259329,540,540,540,540,0
20241024,123300,259329,540,540,540,540,0
20241024,123200,259329,540,540,540,540,0
20241024,123100,259329,540,540,540,540,0
20241024,123000,259329,540,540,540,540,0
20241024,122900,259329,540,540,540,540,0
20241024,122800,259329,540,540,540,540,0
20241024,122700,259329,540,540,540,540,0
20241024,122600,259329,540,540,540,540,0
20241024,122500,259329,540,540,540,540,0
20241024,122400,259329,540,540,540,540,0
20241024,122300,259329,540,540,540,540,0
20241024,122200,259329,540,540,540,540,0
20241024,122100,259329,540,540,540,540,0
20241024,122000,259329,540,540,540,540,0
20241024,121900,259329,540,540,540,540,0
20241024,121800,259329,540,540,540,540,0
20241024,121700,259329,540,540,540,540,0
20241024,121600,259329,540,540,540,540,0
20241024,121500,259329,540,540,540,540,0
20241024,121400,259329,540,540,540,540,0
20241024,121300,259329,540,540,540,540,0
20241024,121200,259329,540,540,540,540,0
20241024,121100,259329,540,540,540,540,0
20241024,121000,259329,540,540,540,540,0
20241024,120900,259329,540,540,540,540,0
20241024,120800,259329,540,540,540,540,0
20241024,120700,259329,540,540,540,540,0
20241024,120600,259329,540,540,540,540,1
20241024,120500,258789,540,540,540,540,0
20241024,120400,258789,540,540,540,540,0
20241024,120300,258789,540,540,540,540,0
20241024,120200,258789,540,540,540,540,0
20241024,120100,258789,540,540,540,540,0
20241024,120000,258789,540,540,540,540,0
20241024,115900,258789,540,540,540,540,0
20241024,115800,258789,540,540,540,540,0
20241024,115700,258789,540,540,540,540,0
20241024,115600,258789,540,540,540,540,0
20241024,115500,258789,540,540,540,540,0
20241024,115400,258789,540,540,540,540,0
20241024,115300,258789,540,540,540,540,0
20241024,115200,258789,540,540,540,540,0
20241024,115100,258789,540,540,540,540,0
20241024,115000,258789,540,540,540,540,0
20241024,114900,258789,540,540,540,540,0
20241024,114800,258789,540,540,540,540,0
20241024,114700,258789,540,540,540,540,0
20241024,114600,258789,540,540,540,540,0
20241024,114500,258789,540,540,540,540,0
20241024,114400,258789,540,540,540,540,0
20241024,114300,258789,540,540,540,540,0
20241024,114200,258789,540,540,540,540,0
20241024,114100,258789,540,540,540,540,0
20241024,114000,258789,540,540,540,540,0
20241024,113900,258789,540,540,540,540,0
20241024,113800,258789,540,540,540,540,0
20241024,113700,258789,540,540,540,540,0
20241024,113600,258789,540,540,540,540,0
20241024,113500,258789,540,540,540,540,0
20241024,113400,258789,540,540,540,540,0
20241024,113300,258789,540,540,540,540,0
20241024,113200,258789,540,540,540,540,0
20241024,113100,258789,540,540,540,540,0
20241024,113000,258789,540,540,540,540,0
20241024,112900,258789,540,540,540,540,0
20241024,112800,258789,540,540,540,540,0
20241024,112700,258789,540,540,540,540,0
20241024,112600,258789,540,540,540,540,0
20241024,112500,258789,540,540,540,540,0
20241024,112400,258789,540,540,540,540,0
20241024,112300,258789,540,540,540,540,0
20241024,112200,258789,540,540,540,540,0
20241024,112100,258789,540,540,540,540,0
20241024,112000,258789,540,540,540,540,0
20241024,111900,258789,540,540,540,540,0
20241024,111800,258789,540,540,540,540,0
20241024,111700,258789,540,540,540,540,0
20241024,111600,258789,540,540,540,540,0
20241024,111500,258789,540,540,540,540,0
20241024,111400,258789,540,540,540,540,0
20241024,111300,258789,540,540,540,540,0
20241024,111200,258789,540,540,540,540,0
20241024,111100,258789,540,540,540,540,0
20241024,111000,258789,540,540,540,540,0
20241024,110900,258789,540,540,540,540,0
20241024,110800,258789,540,540,540,540,0
20241024,110700,258789,540,540,540,540,0
20241024,110600,258789,540,540,540,540,0
20241024,110500,258789,540,540,540,540,0
20241024,110400,258789,540,540,540,540,0
20241024,110300,258789,540,540,540,540,0
20241024,110200,258789,540,540,540,540,0
20241024,110100,258789,540,540,540,540,0
20241024,110000,258789,540,540,540,540,0
20241024,105900,258789,540,540,540,540,0
20241024,105800,258789,540,540,540,540,0
20241024,105700,258789,540,540,540,540,0
20241024,105600,258789,540,540,540,540,0
20241024,105500,258789,540,540,540,540,0
20241024,105400,258789,540,540,540,540,0
20241024,105300,258789,540,540,540,540,0
20241024,105200,258789,540,540,540,540,0
20241024,105100,258789,540,540,540,540,0
20241024,105000,258789,540,540,540,540,0
20241024,104900,258789,540,540,540,540,0
20241024,104800,258789,540,540,540,540,0
20241024,104700,258789,540,540,540,540,0
20241024,104600,258789,540,540,540,540,0
20241024,104500,258789,540,540,540,540,0
20241024,104400,258789,540,540,540,540,0
20241024,104300,258789,540,540,540,540,0
20241024,104200,258789,540,540,540,540,0
20241024,104100,258789,540,540,540,540,0
20241024,104000,258789,540,540,540,540,0
20241024,103900,258789,540,540,540,540,0
20241024,103800,258789,540,540,540,540,0
20241024,103700,258789,540,540,540,540,0
20241024,103600,258789,540,540,540,540,0
20241024,103500,258789,540,540,540,540,0
20241024,103400,258789,540,540,540,540,0
20241024,103300,258789,540,540,540,540,0
20241024,103200,258789,540,540,540,540,0
20241024,103100,258789,540,540,540,540,0
20241024,103000,258789,540,540,540,540,0
20241024,102900,258789,540,540,540,540,0
20241024,102800,258789,540,540,540,540,0
20241024,102700,258789,540,540,540,540,0
20241024,102600,258789,540,540,540,540,0
20241024,102500,258789,540,540,540,540,0
20241024,102400,258789,540,540,540,540,0
20241024,102300,258789,540,540,540,540,0
20241024,102200,258789,540,540,540,540,0
20241024,102100,258789,540,540,540,540,0
20241024,102000,258789,540,540,540,540,0
20241024,101900,258789,540,540,540,540,0
20241024,101800,258789,540,540,540,540,0
20241024,101700,258789,540,540,540,540,1
20241024,101600,258249,510,510,510,510,0
20241024,101500,258249,510,510,510,510,0
20241024,101400,258249,510,510,510,510,0
20241024,101300,258249,510,510,510,510,105
20241024,101200,204699,599,599,599,599,0
20241024,101100,204699,599,599,599,599,0
20241024,101000,204699,599,599,599,599,0
20241024,100900,204699,599,599,599,599,0
20241024,100800,204699,599,599,599,599,0
20241024,100700,204699,599,599,599,599,0
20241024,100600,204699,599,599,599,599,0
20241024,100500,204699,599,599,599,599,0
20241024,100400,204699,599,599,599,599,0
20241024,100300,204699,599,599,599,599,0
20241024,100200,204699,599,599,599,599,0
20241024,100100,204699,599,599,599,599,0
20241024,100000,204699,599,599,599,599,0
20241024,095900,204699,599,599,599,599,0
20241024,095800,204699,599,599,599,599,0
20241024,095700,204699,599,599,599,599,0
20241024,095600,204699,599,599,599,599,0
20241024,095500,204699,599,599,599,599,0
20241024,095400,204699,599,599,599,599,0
20241024,095300,204699,599,599,599,599,0
20241024,095200,204699,599,599,599,599,0
20241024,095100,204699,599,599,599,599,0
20241024,095000,204699,599,599,599,599,0
20241024,094900,204699,599,599,599,599,0
20241024,094800,204699,599,599,599,599,0
20241024,094700,204699,599,599,599,599,0
20241024,094600,204699,599,599,599,599,0
20241024,094500,204699,599,599,599,599,0
20241024,094400,204699,599,599,599,599,0
20241024,094300,204699,599,599,599,599,0
20241024,094200,204699,599,599,599,599,0
20241024,094100,204699,599,599,599,599,0
20241024,094000,204699,599,599,599,599,0
20241024,093900,204699,599,599,599,599,0
20241024,093800,204699,599,599,599,599,0
20241024,093700,204699,599,599,599,599,0
20241024,093600,204699,599,599,599,599,0
20241024,093500,204699,599,599,599,599,0
20241024,093400,204699,599,599,599,599,0
20241024,093300,204699,599,599,599,599,0
20241024,093200,204699,599,599,599,599,0
20241024,093100,204699,599,599,599,599,0
20241024,093000,204699,599,599,599,599,0
20241024,092900,204699,599,599,599,599,0
20241024,092800,204699,599,599,599,599,0
20241024,092700,204699,599,599,599,599,0
20241024,092600,204699,599,599,599,599,0
20241024,092500,204699,599,599,599,599,0
20241024,092400,204699,599,599,599,599,0
20241024,092300,204699,599,599,599,599,0
20241024,092200,204699,599,599,599,599,0
20241024,092100,204699,599,599,599,599,0
20241024,092000,204699,599,599,599,599,0
20241024,091900,204699,599,599,599,599,0
20241024,091800,204699,599,599,599,599,0
20241024,091700,204699,599,599,599,599,0
20241024,091600,204699,599,599,599,599,0
20241024,091500,204699,599,599,599,599,0
20241024,091400,204699,599,599,599,599,0
20241024,091300,204699,599,599,599,599,0
20241024,091200,204699,599,599,599,599,0
20241024,091100,204699,599,599,599,599,0
20241024,091000,204699,599,599,599,599,1
20241024,090900,204100,515,515,515,515,320
20241024,090800,39300,550,600,600,550,71
20241024,090700,0,600,600,600,600,0
20241024,090600,0,600,600,600,600,0
20241024,090500,0,600,600,600,600,0
20241024,090400,0,600,600,600,600,0
20241024,090300,0,600,600,600,600,0
20241024,090200,0,600,600,600,600,0
20241024,090100,0,600,600,600,600,0
20241024,090000,0,600,600,600,600,0