KissMeData/367000/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,212500,13414225,4770,4770,4770,4770,75
20241024,212400,13414225,4770,4770,4770,4770,0
20241024,212300,13414225,4770,4770,4770,4770,0
20241024,212200,13414225,4770,4770,4770,4770,0
20241024,212100,13414225,4770,4770,4770,4770,0
20241024,212000,13414225,4770,4770,4770,4770,0
20241024,211900,13414225,4770,4770,4770,4770,0
20241024,211800,13414225,4770,4770,4770,4770,0
20241024,211700,13414225,4770,4770,4770,4770,0
20241024,211600,13414225,4770,4770,4770,4770,0
20241024,211500,13414225,4770,4770,4770,4770,0
20241024,211400,13414225,4770,4770,4770,4770,0
20241024,211300,13414225,4770,4770,4770,4770,0
20241024,211200,13414225,4770,4770,4770,4770,0
20241024,211100,13414225,4770,4770,4770,4770,0
20241024,211000,13414225,4770,4770,4770,4770,0
20241024,210900,13414225,4770,4770,4770,4770,0
20241024,210800,13414225,4770,4770,4770,4770,0
20241024,210700,13414225,4770,4770,4770,4770,0
20241024,210600,13414225,4770,4770,4770,4770,0
20241024,210500,13414225,4770,4770,4770,4770,0
20241024,210400,13414225,4770,4770,4770,4770,0
20241024,210300,13414225,4770,4770,4770,4770,0
20241024,210200,13414225,4770,4770,4770,4770,0
20241024,210100,13414225,4770,4770,4770,4770,0
20241024,210000,13414225,4770,4770,4770,4770,0
20241024,205900,13414225,4770,4770,4770,4770,0
20241024,205800,13414225,4770,4770,4770,4770,0
20241024,205700,13414225,4770,4770,4770,4770,0
20241024,205600,13414225,4770,4770,4770,4770,0
20241024,205500,13414225,4770,4770,4770,4770,75
20241024,205400,13414225,4770,4770,4770,4770,0
20241024,205300,13414225,4770,4770,4770,4770,0
20241024,205200,13414225,4770,4770,4770,4770,0
20241024,205100,13414225,4770,4770,4770,4770,0
20241024,205000,13414225,4770,4770,4770,4770,0
20241024,204900,13414225,4770,4770,4770,4770,0
20241024,204800,13414225,4770,4770,4770,4770,0
20241024,204700,13414225,4770,4770,4770,4770,0
20241024,204600,13414225,4770,4770,4770,4770,0
20241024,204500,13414225,4770,4770,4770,4770,0
20241024,204400,13414225,4770,4770,4770,4770,0
20241024,204300,13414225,4770,4770,4770,4770,0
20241024,204200,13414225,4770,4770,4770,4770,0
20241024,204100,13414225,4770,4770,4770,4770,0
20241024,204000,13414225,4770,4770,4770,4770,0
20241024,203900,13414225,4770,4770,4770,4770,0
20241024,203800,13414225,4770,4770,4770,4770,0
20241024,203700,13414225,4770,4770,4770,4770,0
20241024,203600,13414225,4770,4770,4770,4770,0
20241024,203500,13414225,4770,4770,4770,4770,0
20241024,203400,13414225,4770,4770,4770,4770,0
20241024,203300,13414225,4770,4770,4770,4770,0
20241024,203200,13414225,4770,4770,4770,4770,0
20241024,203100,13414225,4770,4770,4770,4770,0
20241024,203000,13414225,4770,4770,4770,4770,0
20241024,202900,13414225,4770,4770,4770,4770,0
20241024,202800,13414225,4770,4770,4770,4770,0
20241024,202700,13414225,4770,4770,4770,4770,0
20241024,202600,13414225,4770,4770,4770,4770,0
20241024,202500,13414225,4770,4770,4770,4770,75
20241024,202400,13414225,4770,4770,4770,4770,0
20241024,202300,13414225,4770,4770,4770,4770,0
20241024,202200,13414225,4770,4770,4770,4770,0
20241024,202100,13414225,4770,4770,4770,4770,0
20241024,202000,13414225,4770,4770,4770,4770,0
20241024,201900,13414225,4770,4770,4770,4770,0
20241024,201800,13414225,4770,4770,4770,4770,0
20241024,201700,13414225,4770,4770,4770,4770,0
20241024,201600,13414225,4770,4770,4770,4770,0
20241024,201500,13414225,4770,4770,4770,4770,0
20241024,201400,13414225,4770,4770,4770,4770,0
20241024,201300,13414225,4770,4770,4770,4770,0
20241024,201200,13414225,4770,4770,4770,4770,0
20241024,201100,13414225,4770,4770,4770,4770,0
20241024,201000,13414225,4770,4770,4770,4770,0
20241024,200900,13414225,4770,4770,4770,4770,0
20241024,200800,13414225,4770,4770,4770,4770,0
20241024,200700,13414225,4770,4770,4770,4770,0
20241024,200600,13414225,4770,4770,4770,4770,0
20241024,200500,13414225,4770,4770,4770,4770,0
20241024,200400,13414225,4770,4770,4770,4770,0
20241024,200300,13414225,4770,4770,4770,4770,0
20241024,200200,13414225,4770,4770,4770,4770,0
20241024,200100,13414225,4770,4770,4770,4770,0
20241024,200000,13414225,4770,4770,4770,4770,0
20241024,195900,13414225,4770,4770,4770,4770,0
20241024,195800,13414225,4770,4770,4770,4770,0
20241024,195700,13414225,4770,4770,4770,4770,0
20241024,195600,13414225,4770,4770,4770,4770,0
20241024,195500,13414225,4770,4770,4770,4770,75
20241024,195400,13414225,4770,4770,4770,4770,0
20241024,195300,13414225,4770,4770,4770,4770,0
20241024,195200,13414225,4770,4770,4770,4770,0
20241024,195100,13414225,4770,4770,4770,4770,0
20241024,195000,13414225,4770,4770,4770,4770,0
20241024,194900,13414225,4770,4770,4770,4770,0
20241024,194800,13414225,4770,4770,4770,4770,0
20241024,194700,13414225,4770,4770,4770,4770,0
20241024,194600,13414225,4770,4770,4770,4770,0
20241024,194500,13414225,4770,4770,4770,4770,0
20241024,194400,13414225,4770,4770,4770,4770,0
20241024,194300,13414225,4770,4770,4770,4770,0
20241024,194200,13414225,4770,4770,4770,4770,0
20241024,194100,13414225,4770,4770,4770,4770,0
20241024,194000,13414225,4770,4770,4770,4770,0
20241024,193900,13414225,4770,4770,4770,4770,0
20241024,193800,13414225,4770,4770,4770,4770,0
20241024,193700,13414225,4770,4770,4770,4770,0
20241024,193600,13414225,4770,4770,4770,4770,0
20241024,193500,13414225,4770,4770,4770,4770,0
20241024,193400,13414225,4770,4770,4770,4770,0
20241024,193300,13414225,4770,4770,4770,4770,0
20241024,193200,13414225,4770,4770,4770,4770,0
20241024,193100,13414225,4770,4770,4770,4770,0
20241024,193000,13414225,4770,4770,4770,4770,0
20241024,192900,13414225,4770,4770,4770,4770,0
20241024,192800,13414225,4770,4770,4770,4770,0
20241024,192700,13414225,4770,4770,4770,4770,0
20241024,192600,13414225,4770,4770,4770,4770,0
20241024,192500,13414225,4770,4770,4770,4770,75
20241024,192400,13414225,4770,4770,4770,4770,0
20241024,192300,13414225,4770,4770,4770,4770,0
20241024,192200,13414225,4770,4770,4770,4770,0
20241024,192100,13414225,4770,4770,4770,4770,0
20241024,192000,13414225,4770,4770,4770,4770,0
20241024,191900,13414225,4770,4770,4770,4770,0
20241024,191800,13414225,4770,4770,4770,4770,0
20241024,191700,13414225,4770,4770,4770,4770,0
20241024,191600,13414225,4770,4770,4770,4770,0
20241024,191500,13414225,4770,4770,4770,4770,0
20241024,191400,13414225,4770,4770,4770,4770,0
20241024,191300,13414225,4770,4770,4770,4770,0
20241024,191200,13414225,4770,4770,4770,4770,0
20241024,191100,13414225,4770,4770,4770,4770,0
20241024,191000,13414225,4770,4770,4770,4770,0
20241024,190900,13414225,4770,4770,4770,4770,0
20241024,190800,13414225,4770,4770,4770,4770,0
20241024,190700,13414225,4770,4770,4770,4770,0
20241024,190600,13414225,4770,4770,4770,4770,0
20241024,190500,13414225,4770,4770,4770,4770,0
20241024,190400,13414225,4770,4770,4770,4770,0
20241024,190300,13414225,4770,4770,4770,4770,0
20241024,190200,13414225,4770,4770,4770,4770,0
20241024,190100,13414225,4770,4770,4770,4770,0
20241024,190000,13414225,4770,4770,4770,4770,0
20241024,185900,13414225,4770,4770,4770,4770,0
20241024,185800,13414225,4770,4770,4770,4770,0
20241024,185700,13414225,4770,4770,4770,4770,0
20241024,185600,13414225,4770,4770,4770,4770,0
20241024,185500,13414225,4770,4770,4770,4770,75
20241024,185400,13414225,4770,4770,4770,4770,0
20241024,185300,13414225,4770,4770,4770,4770,0
20241024,185200,13414225,4770,4770,4770,4770,0
20241024,185100,13414225,4770,4770,4770,4770,0
20241024,185000,13414225,4770,4770,4770,4770,0
20241024,184900,13414225,4770,4770,4770,4770,0
20241024,184800,13414225,4770,4770,4770,4770,0
20241024,184700,13414225,4770,4770,4770,4770,0
20241024,184600,13414225,4770,4770,4770,4770,0
20241024,184500,13414225,4770,4770,4770,4770,0
20241024,184400,13414225,4770,4770,4770,4770,0
20241024,184300,13414225,4770,4770,4770,4770,0
20241024,184200,13414225,4770,4770,4770,4770,0
20241024,184100,13414225,4770,4770,4770,4770,0
20241024,184000,13414225,4770,4770,4770,4770,0
20241024,183900,13414225,4770,4770,4770,4770,0
20241024,183800,13414225,4770,4770,4770,4770,0
20241024,183700,13414225,4770,4770,4770,4770,0
20241024,183600,13414225,4770,4770,4770,4770,0
20241024,183500,13414225,4770,4770,4770,4770,0
20241024,183400,13414225,4770,4770,4770,4770,0
20241024,183300,13414225,4770,4770,4770,4770,0
20241024,183200,13414225,4770,4770,4770,4770,0
20241024,183100,13414225,4770,4770,4770,4770,0
20241024,183000,13414225,4770,4770,4770,4770,0
20241024,182900,13414225,4770,4770,4770,4770,0
20241024,182800,13414225,4770,4770,4770,4770,0
20241024,182700,13414225,4770,4770,4770,4770,0
20241024,182600,13414225,4770,4770,4770,4770,0
20241024,182500,13414225,4770,4770,4770,4770,75
20241024,182400,13414225,4770,4770,4770,4770,0
20241024,182300,13414225,4770,4770,4770,4770,0
20241024,182200,13414225,4770,4770,4770,4770,0
20241024,182100,13414225,4770,4770,4770,4770,0
20241024,182000,13414225,4770,4770,4770,4770,0
20241024,181900,13414225,4770,4770,4770,4770,0
20241024,181800,13414225,4770,4770,4770,4770,0
20241024,181700,13414225,4770,4770,4770,4770,0
20241024,181600,13414225,4770,4770,4770,4770,0
20241024,181500,13414225,4770,4770,4770,4770,0
20241024,181400,13414225,4770,4770,4770,4770,0
20241024,181300,13414225,4770,4770,4770,4770,0
20241024,181200,13414225,4770,4770,4770,4770,0
20241024,181100,13414225,4770,4770,4770,4770,0
20241024,181000,13414225,4770,4770,4770,4770,0
20241024,180900,13414225,4770,4770,4770,4770,0
20241024,180800,13414225,4770,4770,4770,4770,0
20241024,180700,13414225,4770,4770,4770,4770,0
20241024,180600,13414225,4770,4770,4770,4770,0
20241024,180500,13414225,4770,4770,4770,4770,0
20241024,180400,13414225,4770,4770,4770,4770,0
20241024,180300,13414225,4770,4770,4770,4770,0
20241024,180200,13414225,4770,4770,4770,4770,0
20241024,180100,13414225,4770,4770,4770,4770,0
20241024,180000,13414225,4770,4770,4770,4770,0
20241024,175900,13414225,4770,4770,4770,4770,0
20241024,175800,13414225,4770,4770,4770,4770,0
20241024,175700,13414225,4770,4770,4770,4770,0
20241024,175600,13414225,4770,4770,4770,4770,0
20241024,175500,13414225,4770,4770,4770,4770,75
20241024,175400,13414225,4770,4770,4770,4770,0
20241024,175300,13414225,4770,4770,4770,4770,0
20241024,175200,13414225,4770,4770,4770,4770,0
20241024,175100,13414225,4770,4770,4770,4770,0
20241024,175000,13414225,4770,4770,4770,4770,0
20241024,174900,13414225,4770,4770,4770,4770,0
20241024,174800,13414225,4770,4770,4770,4770,0
20241024,174700,13414225,4770,4770,4770,4770,0
20241024,174600,13414225,4770,4770,4770,4770,0
20241024,174500,13414225,4770,4770,4770,4770,0
20241024,174400,13414225,4770,4770,4770,4770,0
20241024,174300,13414225,4770,4770,4770,4770,0
20241024,174200,13414225,4770,4770,4770,4770,0
20241024,174100,13414225,4770,4770,4770,4770,0
20241024,174000,13414225,4770,4770,4770,4770,0
20241024,173900,13414225,4770,4770,4770,4770,0
20241024,173800,13414225,4770,4770,4770,4770,0
20241024,173700,13414225,4770,4770,4770,4770,0
20241024,173600,13414225,4770,4770,4770,4770,0
20241024,173500,13414225,4770,4770,4770,4770,0
20241024,173400,13414225,4770,4770,4770,4770,0
20241024,173300,13414225,4770,4770,4770,4770,0
20241024,173200,13414225,4770,4770,4770,4770,0
20241024,173100,13414225,4770,4770,4770,4770,0
20241024,173000,13414225,4770,4770,4770,4770,0
20241024,172900,13414225,4770,4770,4770,4770,0
20241024,172800,13414225,4770,4770,4770,4770,0
20241024,172700,13414225,4770,4770,4770,4770,0
20241024,172600,13414225,4770,4770,4770,4770,0
20241024,172500,13414225,4770,4770,4770,4770,75
20241024,172400,13414225,4770,4770,4770,4770,0
20241024,172300,13414225,4770,4770,4770,4770,0
20241024,172200,13414225,4770,4770,4770,4770,0
20241024,172100,13414225,4770,4770,4770,4770,0
20241024,172000,13414225,4770,4770,4770,4770,0
20241024,171900,13414225,4770,4770,4770,4770,0
20241024,171800,13414225,4770,4770,4770,4770,0
20241024,171700,13414225,4770,4770,4770,4770,0
20241024,171600,13414225,4770,4770,4770,4770,0
20241024,171500,13414225,4770,4770,4770,4770,0
20241024,171400,13414225,4770,4770,4770,4770,0
20241024,171300,13414225,4770,4770,4770,4770,0
20241024,171200,13414225,4770,4770,4770,4770,0
20241024,171100,13414225,4770,4770,4770,4770,0
20241024,171000,13414225,4770,4770,4770,4770,0
20241024,170900,13414225,4770,4770,4770,4770,0
20241024,170800,13414225,4770,4770,4770,4770,0
20241024,170700,13414225,4770,4770,4770,4770,0
20241024,170600,13414225,4770,4770,4770,4770,0
20241024,170500,13414225,4770,4770,4770,4770,0
20241024,170400,13414225,4770,4770,4770,4770,0
20241024,170300,13414225,4770,4770,4770,4770,0
20241024,170200,13414225,4770,4770,4770,4770,0
20241024,170100,13414225,4770,4770,4770,4770,0
20241024,170000,13414225,4770,4770,4770,4770,0
20241024,165900,13414225,4770,4770,4770,4770,0
20241024,165800,13414225,4770,4770,4770,4770,0
20241024,165700,13414225,4770,4770,4770,4770,0
20241024,165600,13414225,4770,4770,4770,4770,0
20241024,165500,13414225,4770,4770,4770,4770,75
20241024,165400,13414225,4770,4770,4770,4770,0
20241024,165300,13414225,4770,4770,4770,4770,0
20241024,165200,13414225,4770,4770,4770,4770,0
20241024,165100,13414225,4770,4770,4770,4770,0
20241024,165000,13414225,4770,4770,4770,4770,0
20241024,164900,13414225,4770,4770,4770,4770,0
20241024,164800,13414225,4770,4770,4770,4770,0
20241024,164700,13414225,4770,4770,4770,4770,0
20241024,164600,13414225,4770,4770,4770,4770,0
20241024,164500,13414225,4770,4770,4770,4770,0
20241024,164400,13414225,4770,4770,4770,4770,0
20241024,164300,13414225,4770,4770,4770,4770,0
20241024,164200,13414225,4770,4770,4770,4770,0
20241024,164100,13414225,4770,4770,4770,4770,0
20241024,164000,13414225,4770,4770,4770,4770,0
20241024,163900,13414225,4770,4770,4770,4770,0
20241024,163800,13414225,4770,4770,4770,4770,0
20241024,163700,13414225,4770,4770,4770,4770,0
20241024,163600,13414225,4770,4770,4770,4770,0
20241024,163500,13414225,4770,4770,4770,4770,0
20241024,163400,13414225,4770,4770,4770,4770,0
20241024,163300,13414225,4770,4770,4770,4770,0
20241024,163200,13414225,4770,4770,4770,4770,0
20241024,163100,13414225,4770,4770,4770,4770,0
20241024,163000,13414225,4770,4770,4770,4770,0
20241024,162900,13414225,4770,4770,4770,4770,0
20241024,162800,13414225,4770,4770,4770,4770,0
20241024,162700,13414225,4770,4770,4770,4770,0
20241024,162600,13414225,4770,4770,4770,4770,0
20241024,162500,13414225,4770,4770,4770,4770,75
20241024,162400,13414225,4770,4770,4770,4770,0
20241024,162300,13414225,4770,4770,4770,4770,0
20241024,162200,13414225,4770,4770,4770,4770,0
20241024,162100,13414225,4770,4770,4770,4770,0
20241024,162000,13414225,4770,4770,4770,4770,0
20241024,161900,13414225,4770,4770,4770,4770,0
20241024,161800,13414225,4770,4770,4770,4770,0
20241024,161700,13414225,4770,4770,4770,4770,0
20241024,161600,13414225,4770,4770,4770,4770,0
20241024,161500,13414225,4770,4770,4770,4770,0
20241024,161400,13414225,4770,4770,4770,4770,0
20241024,161300,13414225,4770,4770,4770,4770,0
20241024,161200,13414225,4770,4770,4770,4770,0
20241024,161100,13414225,4770,4770,4770,4770,0
20241024,161000,13414225,4770,4770,4770,4770,0
20241024,160900,13414225,4770,4770,4770,4770,0
20241024,160800,13414225,4770,4770,4770,4770,0
20241024,160700,13414225,4770,4770,4770,4770,0
20241024,160600,13414225,4770,4770,4770,4770,0
20241024,160500,13414225,4770,4770,4770,4770,0
20241024,160400,13414225,4770,4770,4770,4770,0
20241024,160300,13414225,4770,4770,4770,4770,0
20241024,160200,13414225,4770,4770,4770,4770,0
20241024,160100,13414225,4770,4770,4770,4770,0
20241024,160000,13414225,4770,4770,4770,4770,0
20241024,155900,13414225,4770,4770,4770,4770,0
20241024,155800,13414225,4770,4770,4770,4770,0
20241024,155700,13414225,4770,4770,4770,4770,0
20241024,155600,13414225,4770,4770,4770,4770,0
20241024,155500,13414225,4770,4770,4770,4770,75
20241024,155400,13414225,4770,4770,4770,4770,0
20241024,155300,13414225,4770,4770,4770,4770,0
20241024,155200,13414225,4770,4770,4770,4770,0
20241024,155100,13414225,4770,4770,4770,4770,0
20241024,155000,13414225,4770,4770,4770,4770,0
20241024,154900,13414225,4770,4770,4770,4770,0
20241024,154800,13414225,4770,4770,4770,4770,0
20241024,154700,13414225,4770,4770,4770,4770,0
20241024,154600,13414225,4770,4770,4770,4770,0
20241024,154500,13414225,4770,4770,4770,4770,0
20241024,154400,13414225,4770,4770,4770,4770,0
20241024,154300,13414225,4770,4770,4770,4770,0
20241024,154200,13414225,4770,4770,4770,4770,0
20241024,154100,13414225,4770,4770,4770,4770,0
20241024,154000,13414225,4770,4770,4770,4770,0
20241024,153900,13414225,4770,4770,4770,4770,0
20241024,153800,13414225,4770,4770,4770,4770,0
20241024,153700,13414225,4770,4770,4770,4770,0
20241024,153600,13414225,4770,4770,4770,4770,0
20241024,153500,13414225,4770,4770,4770,4770,0
20241024,153400,13414225,4770,4770,4770,4770,0
20241024,153300,13414225,4770,4770,4770,4770,0
20241024,153200,13414225,4770,4770,4770,4770,0
20241024,153100,13414225,4770,4770,4770,4770,0
20241024,153000,13414225,4770,4770,4770,4770,75
20241024,152900,13056475,4770,4770,4770,4770,0
20241024,152800,13056475,4770,4770,4770,4770,0
20241024,152700,13056475,4770,4770,4770,4770,0
20241024,152600,13056475,4770,4770,4770,4770,0
20241024,152500,13056475,4770,4770,4770,4770,0
20241024,152400,13056475,4770,4770,4770,4770,0
20241024,152300,13056475,4770,4770,4770,4770,0
20241024,152200,13056475,4770,4770,4770,4770,0
20241024,152100,13056475,4770,4770,4770,4770,0
20241024,152000,13056475,4770,4770,4770,4770,0
20241024,151900,13056475,4770,4770,4770,4770,2
20241024,151800,13046935,4780,4780,4780,4780,0
20241024,151700,13046935,4780,4780,4780,4780,0
20241024,151600,13046935,4780,4780,4780,4780,10
20241024,151500,12999135,4770,4770,4770,4770,20
20241024,151400,12903735,4770,4775,4775,4770,40
20241024,151300,12712890,4775,4775,4775,4775,0
20241024,151200,12712890,4775,4775,4775,4775,7
20241024,151100,12679465,4780,4780,4780,4780,50
20241024,151000,12440465,4775,4775,4775,4775,0
20241024,150900,12440465,4775,4775,4775,4775,1
20241024,150800,12435690,4780,4780,4780,4780,0
20241024,150700,12435690,4780,4780,4780,4780,0
20241024,150600,12435690,4780,4780,4780,4780,0
20241024,150500,12435690,4780,4780,4780,4780,0
20241024,150400,12435690,4780,4780,4780,4780,0
20241024,150300,12435690,4780,4780,4780,4780,2
20241024,150200,12426130,4780,4780,4780,4780,0
20241024,150100,12426130,4780,4780,4780,4780,0
20241024,150000,12426130,4780,4780,4780,4780,0
20241024,145900,12426130,4780,4780,4780,4780,0
20241024,145800,12426130,4780,4780,4780,4780,0
20241024,145700,12426130,4780,4780,4780,4780,0
20241024,145600,12426130,4780,4780,4780,4780,0
20241024,145500,12426130,4780,4780,4780,4780,0
20241024,145400,12426130,4780,4780,4780,4780,0
20241024,145300,12426130,4780,4780,4780,4780,0
20241024,145200,12426130,4780,4780,4780,4780,11
20241024,145100,12373550,4780,4780,4780,4780,0
20241024,145000,12373550,4780,4780,4780,4780,0
20241024,144900,12373550,4780,4780,4780,4780,0
20241024,144800,12373550,4780,4780,4780,4780,0
20241024,144700,12373550,4780,4780,4780,4780,19
20241024,144600,12282730,4780,4780,4780,4780,0
20241024,144500,12282730,4780,4780,4780,4780,41
20241024,144400,12086750,4785,4785,4785,4785,0
20241024,144300,12086750,4785,4785,4785,4785,0
20241024,144200,12086750,4785,4785,4785,4785,0
20241024,144100,12086750,4785,4785,4785,4785,1
20241024,144000,12081965,4785,4785,4785,4785,1
20241024,143900,12077180,4785,4785,4785,4785,0
20241024,143800,12077180,4785,4785,4785,4785,0
20241024,143700,12077180,4785,4785,4785,4785,0
20241024,143600,12077180,4785,4785,4785,4785,0
20241024,143500,12077180,4785,4815,4815,4785,72
20241024,143400,11732630,4785,4785,4785,4785,0
20241024,143300,11732630,4785,4785,4785,4785,0
20241024,143200,11732630,4785,4785,4785,4785,0
20241024,143100,11732630,4785,4785,4785,4785,0
20241024,143000,11732630,4785,4785,4785,4785,0
20241024,142900,11732630,4785,4785,4785,4785,144
20241024,142800,11043590,4785,4785,4785,4785,0
20241024,142700,11043590,4785,4785,4785,4785,0
20241024,142600,11043590,4785,4785,4785,4785,0
20241024,142500,11043590,4785,4785,4785,4785,0
20241024,142400,11043590,4785,4785,4785,4785,0
20241024,142300,11043590,4785,4785,4785,4785,2
20241024,142200,11034020,4815,4815,4815,4815,0
20241024,142100,11034020,4815,4815,4815,4815,0
20241024,142000,11034020,4815,4815,4815,4815,0
20241024,141900,11034020,4815,4815,4815,4815,0
20241024,141800,11034020,4815,4815,4815,4815,0
20241024,141700,11034020,4815,4815,4815,4815,0
20241024,141600,11034020,4815,4815,4815,4815,0
20241024,141500,11034020,4815,4815,4815,4815,0
20241024,141400,11034020,4815,4815,4815,4815,0
20241024,141300,11034020,4815,4815,4815,4815,0
20241024,141200,11034020,4815,4815,4815,4815,0
20241024,141100,11034020,4815,4815,4815,4815,0
20241024,141000,11034020,4815,4815,4815,4815,0
20241024,140900,11034020,4815,4815,4815,4815,0
20241024,140800,11034020,4815,4815,4815,4815,0
20241024,140700,11034020,4815,4815,4815,4815,0
20241024,140600,11034020,4815,4815,4815,4815,0
20241024,140500,11034020,4815,4815,4815,4815,0
20241024,140400,11034020,4815,4815,4815,4815,0
20241024,140300,11034020,4815,4815,4815,4815,0
20241024,140200,11034020,4815,4815,4815,4815,0
20241024,140100,11034020,4815,4815,4815,4815,0
20241024,140000,11034020,4815,4815,4815,4815,10
20241024,135900,10985870,4815,4815,4815,4815,0
20241024,135800,10985870,4815,4815,4815,4815,0
20241024,135700,10985870,4815,4815,4815,4815,0
20241024,135600,10985870,4815,4815,4815,4815,0
20241024,135500,10985870,4815,4815,4815,4815,0
20241024,135400,10985870,4815,4815,4815,4815,0
20241024,135300,10985870,4815,4815,4815,4815,0
20241024,135200,10985870,4815,4815,4815,4815,0
20241024,135100,10985870,4815,4815,4815,4815,1
20241024,135000,10981055,4780,4780,4780,4780,0
20241024,134900,10981055,4780,4780,4780,4780,0
20241024,134800,10981055,4780,4780,4780,4780,0
20241024,134700,10981055,4780,4780,4780,4780,0
20241024,134600,10981055,4780,4780,4780,4780,0
20241024,134500,10981055,4780,4780,4780,4780,0
20241024,134400,10981055,4780,4800,4800,4780,200
20241024,134300,10024145,4820,4820,4820,4820,0
20241024,134200,10024145,4820,4820,4820,4820,0
20241024,134100,10024145,4820,4820,4820,4820,0
20241024,134000,10024145,4820,4820,4820,4820,0
20241024,133900,10024145,4820,4820,4820,4820,0
20241024,133800,10024145,4820,4820,4820,4820,0
20241024,133700,10024145,4820,4820,4820,4820,0
20241024,133600,10024145,4820,4820,4820,4820,0
20241024,133500,10024145,4820,4820,4820,4820,1
20241024,133400,10019325,4830,4830,4830,4830,0
20241024,133300,10019325,4830,4830,4830,4830,0
20241024,133200,10019325,4830,4830,4830,4830,0
20241024,133100,10019325,4830,4830,4830,4830,0
20241024,133000,10019325,4830,4830,4830,4830,0
20241024,132900,10019325,4830,4830,4830,4830,0
20241024,132800,10019325,4830,4830,4830,4830,0
20241024,132700,10019325,4830,4830,4830,4830,0
20241024,132600,10019325,4830,4830,4830,4830,0
20241024,132500,10019325,4830,4830,4830,4830,0
20241024,132400,10019325,4830,4830,4830,4830,0
20241024,132300,10019325,4830,4830,4830,4830,0
20241024,132200,10019325,4830,4830,4830,4830,0
20241024,132100,10019325,4830,4830,4830,4830,0
20241024,132000,10019325,4830,4830,4830,4830,0
20241024,131900,10019325,4830,4830,4830,4830,0
20241024,131800,10019325,4830,4830,4830,4830,0
20241024,131700,10019325,4830,4830,4830,4830,0
20241024,131600,10019325,4830,4830,4830,4830,0
20241024,131500,10019325,4830,4830,4830,4830,0
20241024,131400,10019325,4830,4830,4830,4830,0
20241024,131300,10019325,4830,4830,4830,4830,0
20241024,131200,10019325,4830,4830,4830,4830,0
20241024,131100,10019325,4830,4830,4830,4830,0
20241024,131000,10019325,4830,4830,4830,4830,0
20241024,130900,10019325,4830,4830,4830,4830,0
20241024,130800,10019325,4830,4830,4830,4830,0
20241024,130700,10019325,4830,4830,4830,4830,1
20241024,130600,10014495,4830,4830,4830,4830,3
20241024,130500,10000005,4830,4830,4830,4830,0
20241024,130400,10000005,4830,4830,4830,4830,0
20241024,130300,10000005,4830,4830,4830,4830,0
20241024,130200,10000005,4830,4830,4830,4830,0
20241024,130100,10000005,4830,4830,4830,4830,0
20241024,130000,10000005,4830,4830,4830,4830,0
20241024,125900,10000005,4830,4830,4830,4830,0
20241024,125800,10000005,4830,4830,4830,4830,0
20241024,125700,10000005,4830,4830,4830,4830,0
20241024,125600,10000005,4830,4830,4830,4830,0
20241024,125500,10000005,4830,4830,4830,4830,0
20241024,125400,10000005,4830,4830,4830,4830,0
20241024,125300,10000005,4830,4830,4830,4830,0
20241024,125200,10000005,4830,4830,4830,4830,0
20241024,125100,10000005,4830,4830,4830,4830,0
20241024,125000,10000005,4830,4830,4830,4830,0
20241024,124900,10000005,4830,4830,4830,4830,0
20241024,124800,10000005,4830,4830,4830,4830,0
20241024,124700,10000005,4830,4830,4830,4830,0
20241024,124600,10000005,4830,4830,4830,4830,0
20241024,124500,10000005,4830,4830,4830,4830,0
20241024,124400,10000005,4830,4830,4830,4830,0
20241024,124300,10000005,4830,4830,4830,4830,0
20241024,124200,10000005,4830,4830,4830,4830,0
20241024,124100,10000005,4830,4830,4830,4830,0
20241024,124000,10000005,4830,4830,4830,4830,0
20241024,123900,10000005,4830,4830,4830,4830,200
20241024,123800,9034005,4800,4800,4800,4800,0
20241024,123700,9034005,4800,4800,4800,4800,0
20241024,123600,9034005,4800,4800,4800,4800,0
20241024,123500,9034005,4800,4800,4800,4800,0
20241024,123400,9034005,4800,4800,4800,4800,0
20241024,123300,9034005,4800,4800,4800,4800,0
20241024,123200,9034005,4800,4800,4800,4800,0
20241024,123100,9034005,4800,4800,4800,4800,0
20241024,123000,9034005,4800,4800,4800,4800,0
20241024,122900,9034005,4800,4800,4800,4800,0
20241024,122800,9034005,4800,4800,4800,4800,0
20241024,122700,9034005,4800,4800,4800,4800,25
20241024,122600,8914005,4830,4830,4830,4830,0
20241024,122500,8914005,4830,4830,4830,4830,0
20241024,122400,8914005,4830,4830,4830,4830,0
20241024,122300,8914005,4830,4830,4830,4830,0
20241024,122200,8914005,4830,4830,4830,4830,10
20241024,122100,8865705,4835,4835,4835,4835,0
20241024,122000,8865705,4835,4835,4835,4835,0
20241024,121900,8865705,4835,4835,4835,4835,0
20241024,121800,8865705,4835,4835,4835,4835,0
20241024,121700,8865705,4835,4835,4835,4835,0
20241024,121600,8865705,4835,4835,4835,4835,0
20241024,121500,8865705,4835,4835,4835,4835,0
20241024,121400,8865705,4835,4835,4835,4835,0
20241024,121300,8865705,4835,4835,4835,4835,0
20241024,121200,8865705,4835,4835,4835,4835,0
20241024,121100,8865705,4835,4835,4835,4835,0
20241024,121000,8865705,4835,4835,4835,4835,0
20241024,120900,8865705,4835,4835,4835,4835,0
20241024,120800,8865705,4835,4835,4835,4835,0
20241024,120700,8865705,4835,4835,4835,4835,0
20241024,120600,8865705,4835,4835,4835,4835,0
20241024,120500,8865705,4835,4835,4835,4835,0
20241024,120400,8865705,4835,4835,4835,4835,0
20241024,120300,8865705,4835,4835,4835,4835,0
20241024,120200,8865705,4835,4835,4835,4835,0
20241024,120100,8865705,4835,4835,4835,4835,0
20241024,120000,8865705,4835,4835,4835,4835,0
20241024,115900,8865705,4835,4835,4835,4835,0
20241024,115800,8865705,4835,4835,4835,4835,0
20241024,115700,8865705,4835,4835,4835,4835,0
20241024,115600,8865705,4835,4835,4835,4835,0
20241024,115500,8865705,4835,4835,4835,4835,0
20241024,115400,8865705,4835,4835,4835,4835,0
20241024,115300,8865705,4835,4835,4835,4835,0
20241024,115200,8865705,4835,4835,4835,4835,0
20241024,115100,8865705,4835,4835,4835,4835,0
20241024,115000,8865705,4835,4835,4835,4835,0
20241024,114900,8865705,4835,4810,4835,4810,784
20241024,114800,5080315,4800,4800,4800,4800,0
20241024,114700,5080315,4800,4800,4800,4800,160
20241024,114600,4312315,4800,4800,4800,4800,0
20241024,114500,4312315,4800,4800,4800,4800,0
20241024,114400,4312315,4800,4800,4800,4800,0
20241024,114300,4312315,4800,4800,4800,4800,0
20241024,114200,4312315,4800,4800,4800,4800,0
20241024,114100,4312315,4800,4800,4800,4800,0
20241024,114000,4312315,4800,4800,4800,4800,0
20241024,113900,4312315,4800,4800,4800,4800,30
20241024,113800,4168315,4800,4800,4800,4800,0
20241024,113700,4168315,4800,4800,4800,4800,0
20241024,113600,4168315,4800,4800,4800,4800,5
20241024,113500,4144315,4800,4800,4800,4800,24
20241024,113400,4029115,4800,4800,4800,4800,0
20241024,113300,4029115,4800,4800,4800,4800,0
20241024,113200,4029115,4800,4800,4800,4800,0
20241024,113100,4029115,4800,4800,4800,4800,1
20241024,113000,4024315,4785,4785,4785,4785,0
20241024,112900,4024315,4785,4785,4785,4785,0
20241024,112800,4024315,4785,4785,4785,4785,0
20241024,112700,4024315,4785,4785,4785,4785,0
20241024,112600,4024315,4785,4785,4785,4785,0
20241024,112500,4024315,4785,4785,4785,4785,0
20241024,112400,4024315,4785,4785,4785,4785,0
20241024,112300,4024315,4785,4785,4785,4785,0
20241024,112200,4024315,4785,4785,4785,4785,0
20241024,112100,4024315,4785,4785,4785,4785,0
20241024,112000,4024315,4785,4785,4785,4785,0
20241024,111900,4024315,4785,4785,4785,4785,0
20241024,111800,4024315,4785,4785,4785,4785,0
20241024,111700,4024315,4785,4785,4785,4785,0
20241024,111600,4024315,4785,4785,4785,4785,0
20241024,111500,4024315,4785,4785,4785,4785,0
20241024,111400,4024315,4785,4785,4785,4785,0
20241024,111300,4024315,4785,4785,4785,4785,0
20241024,111200,4024315,4785,4785,4785,4785,0
20241024,111100,4024315,4785,4785,4785,4785,9
20241024,111000,3981250,4785,4785,4785,4785,0
20241024,110900,3981250,4785,4785,4785,4785,0
20241024,110800,3981250,4785,4785,4785,4785,0
20241024,110700,3981250,4785,4785,4785,4785,0
20241024,110600,3981250,4785,4785,4785,4785,0
20241024,110500,3981250,4785,4785,4785,4785,0
20241024,110400,3981250,4785,4785,4785,4785,0
20241024,110300,3981250,4785,4785,4785,4785,0
20241024,110200,3981250,4785,4785,4785,4785,1
20241024,110100,3976465,4790,4790,4790,4790,0
20241024,110000,3976465,4790,4790,4790,4790,0
20241024,105900,3976465,4790,4790,4790,4790,0
20241024,105800,3976465,4790,4790,4790,4790,0
20241024,105700,3976465,4790,4790,4790,4790,0
20241024,105600,3976465,4790,4790,4790,4790,0
20241024,105500,3976465,4790,4790,4790,4790,0
20241024,105400,3976465,4790,4790,4790,4790,0
20241024,105300,3976465,4790,4790,4790,4790,0
20241024,105200,3976465,4790,4790,4790,4790,0
20241024,105100,3976465,4790,4790,4790,4790,0
20241024,105000,3976465,4790,4790,4790,4790,0
20241024,104900,3976465,4790,4790,4790,4790,0
20241024,104800,3976465,4790,4790,4790,4790,0
20241024,104700,3976465,4790,4790,4790,4790,0
20241024,104600,3976465,4790,4790,4790,4790,0
20241024,104500,3976465,4790,4790,4790,4790,0
20241024,104400,3976465,4790,4790,4790,4790,0
20241024,104300,3976465,4790,4790,4790,4790,0
20241024,104200,3976465,4790,4790,4790,4790,0
20241024,104100,3976465,4790,4790,4790,4790,0
20241024,104000,3976465,4790,4790,4790,4790,0
20241024,103900,3976465,4790,4790,4790,4790,0
20241024,103800,3976465,4790,4790,4790,4790,0
20241024,103700,3976465,4790,4790,4790,4790,0
20241024,103600,3976465,4790,4790,4790,4790,0
20241024,103500,3976465,4790,4790,4790,4790,264
20241024,103400,2711905,4790,4790,4790,4790,0
20241024,103300,2711905,4790,4790,4790,4790,0
20241024,103200,2711905,4790,4790,4790,4790,0
20241024,103100,2711905,4790,4790,4790,4790,0
20241024,103000,2711905,4790,4790,4790,4790,0
20241024,102900,2711905,4790,4790,4790,4790,0
20241024,102800,2711905,4790,4790,4790,4790,0
20241024,102700,2711905,4790,4790,4790,4790,0
20241024,102600,2711905,4790,4790,4790,4790,1
20241024,102500,2707115,4790,4790,4790,4790,0
20241024,102400,2707115,4790,4790,4790,4790,2
20241024,102300,2697535,4810,4810,4810,4810,0
20241024,102200,2697535,4810,4810,4810,4810,0
20241024,102100,2697535,4810,4810,4810,4810,0
20241024,102000,2697535,4810,4810,4810,4810,0
20241024,101900,2697535,4810,4810,4810,4810,0
20241024,101800,2697535,4810,4810,4810,4810,0
20241024,101700,2697535,4810,4810,4810,4810,0
20241024,101600,2697535,4810,4810,4810,4810,0
20241024,101500,2697535,4810,4810,4810,4810,0
20241024,101400,2697535,4810,4810,4810,4810,0
20241024,101300,2697535,4810,4810,4810,4810,0
20241024,101200,2697535,4810,4810,4810,4810,0
20241024,101100,2697535,4810,4810,4810,4810,0
20241024,101000,2697535,4810,4810,4810,4810,0
20241024,100900,2697535,4810,4810,4810,4810,0
20241024,100800,2697535,4810,4805,4810,4805,454
20241024,100700,513850,4800,4800,4800,4800,0
20241024,100600,513850,4800,4800,4800,4800,0
20241024,100500,513850,4800,4800,4800,4800,0
20241024,100400,513850,4800,4800,4800,4800,0
20241024,100300,513850,4800,4800,4800,4800,0
20241024,100200,513850,4800,4800,4800,4800,0
20241024,100100,513850,4800,4800,4800,4800,0
20241024,100000,513850,4800,4800,4800,4800,0
20241024,095900,513850,4800,4800,4800,4800,0
20241024,095800,513850,4800,4800,4800,4800,0
20241024,095700,513850,4800,4800,4800,4800,0
20241024,095600,513850,4800,4800,4800,4800,0
20241024,095500,513850,4800,4800,4800,4800,0
20241024,095400,513850,4800,4800,4800,4800,1
20241024,095300,509050,4810,4805,4810,4805,50
20241024,095200,268555,4810,4810,4810,4810,0
20241024,095100,268555,4810,4810,4810,4810,0
20241024,095000,268555,4810,4810,4810,4810,0
20241024,094900,268555,4810,4810,4810,4810,0
20241024,094800,268555,4810,4810,4810,4810,0
20241024,094700,268555,4810,4810,4810,4810,0
20241024,094600,268555,4810,4810,4810,4810,0
20241024,094500,268555,4810,4810,4810,4810,0
20241024,094400,268555,4810,4810,4810,4810,0
20241024,094300,268555,4810,4810,4810,4810,0
20241024,094200,268555,4810,4810,4810,4810,0
20241024,094100,268555,4810,4810,4810,4810,1
20241024,094000,263745,4805,4805,4805,4805,2
20241024,093900,254135,4785,4785,4785,4785,0
20241024,093800,254135,4785,4785,4785,4785,0
20241024,093700,254135,4785,4785,4785,4785,0
20241024,093600,254135,4785,4785,4785,4785,0
20241024,093500,254135,4785,4785,4785,4785,0
20241024,093400,254135,4785,4785,4785,4785,0
20241024,093300,254135,4785,4785,4785,4785,0
20241024,093200,254135,4785,4785,4785,4785,0
20241024,093100,254135,4785,4785,4785,4785,0
20241024,093000,254135,4785,4785,4785,4785,0
20241024,092900,254135,4785,4785,4785,4785,0
20241024,092800,254135,4785,4785,4785,4785,0
20241024,092700,254135,4785,4785,4785,4785,0
20241024,092600,254135,4785,4785,4785,4785,0
20241024,092500,254135,4785,4785,4785,4785,0
20241024,092400,254135,4785,4785,4785,4785,0
20241024,092300,254135,4785,4785,4785,4785,0
20241024,092200,254135,4785,4785,4785,4785,0
20241024,092100,254135,4785,4785,4785,4785,0
20241024,092000,254135,4785,4785,4785,4785,0
20241024,091900,254135,4785,4785,4785,4785,0
20241024,091800,254135,4785,4785,4785,4785,0
20241024,091700,254135,4785,4785,4785,4785,0
20241024,091600,254135,4785,4785,4785,4785,0
20241024,091500,254135,4785,4785,4785,4785,0
20241024,091400,254135,4785,4785,4785,4785,0
20241024,091300,254135,4785,4785,4785,4785,0
20241024,091200,254135,4785,4785,4785,4785,0
20241024,091100,254135,4785,4785,4785,4785,0
20241024,091000,254135,4785,4790,4790,4785,11
20241024,090900,201450,4795,4825,4825,4795,17
20241024,090800,119605,4825,4825,4825,4825,0
20241024,090700,119605,4825,4825,4825,4825,1
20241024,090600,114780,4825,4825,4825,4825,1
20241024,090500,109955,4795,4795,4795,4795,0
20241024,090400,109955,4795,4795,4795,4795,0
20241024,090300,109955,4795,4795,4795,4795,0
20241024,090200,109955,4795,4795,4795,4795,0
20241024,090100,109955,4795,4795,4795,4795,0
20241024,090000,109955,4795,4780,4795,4780,23