KissMeData/331920/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,211600,155429765,3875,3875,3875,3875,2041
20241024,211500,155429765,3875,3875,3875,3875,0
20241024,211400,155429765,3875,3875,3875,3875,0
20241024,211300,155429765,3875,3875,3875,3875,0
20241024,211200,155429765,3875,3875,3875,3875,0
20241024,211100,155429765,3875,3875,3875,3875,0
20241024,211000,155429765,3875,3875,3875,3875,0
20241024,210900,155429765,3875,3875,3875,3875,0
20241024,210800,155429765,3875,3875,3875,3875,0
20241024,210700,155429765,3875,3875,3875,3875,0
20241024,210600,155429765,3875,3875,3875,3875,0
20241024,210500,155429765,3875,3875,3875,3875,0
20241024,210400,155429765,3875,3875,3875,3875,0
20241024,210300,155429765,3875,3875,3875,3875,0
20241024,210200,155429765,3875,3875,3875,3875,0
20241024,210100,155429765,3875,3875,3875,3875,0
20241024,210000,155429765,3875,3875,3875,3875,0
20241024,205900,155429765,3875,3875,3875,3875,0
20241024,205800,155429765,3875,3875,3875,3875,0
20241024,205700,155429765,3875,3875,3875,3875,0
20241024,205600,155429765,3875,3875,3875,3875,0
20241024,205500,155429765,3875,3875,3875,3875,0
20241024,205400,155429765,3875,3875,3875,3875,0
20241024,205300,155429765,3875,3875,3875,3875,0
20241024,205200,155429765,3875,3875,3875,3875,0
20241024,205100,155429765,3875,3875,3875,3875,0
20241024,205000,155429765,3875,3875,3875,3875,0
20241024,204900,155429765,3875,3875,3875,3875,0
20241024,204800,155429765,3875,3875,3875,3875,0
20241024,204700,155429765,3875,3875,3875,3875,0
20241024,204600,155429765,3875,3875,3875,3875,2041
20241024,204500,155429765,3875,3875,3875,3875,0
20241024,204400,155429765,3875,3875,3875,3875,0
20241024,204300,155429765,3875,3875,3875,3875,0
20241024,204200,155429765,3875,3875,3875,3875,0
20241024,204100,155429765,3875,3875,3875,3875,0
20241024,204000,155429765,3875,3875,3875,3875,0
20241024,203900,155429765,3875,3875,3875,3875,0
20241024,203800,155429765,3875,3875,3875,3875,0
20241024,203700,155429765,3875,3875,3875,3875,0
20241024,203600,155429765,3875,3875,3875,3875,0
20241024,203500,155429765,3875,3875,3875,3875,0
20241024,203400,155429765,3875,3875,3875,3875,0
20241024,203300,155429765,3875,3875,3875,3875,0
20241024,203200,155429765,3875,3875,3875,3875,0
20241024,203100,155429765,3875,3875,3875,3875,0
20241024,203000,155429765,3875,3875,3875,3875,0
20241024,202900,155429765,3875,3875,3875,3875,0
20241024,202800,155429765,3875,3875,3875,3875,0
20241024,202700,155429765,3875,3875,3875,3875,0
20241024,202600,155429765,3875,3875,3875,3875,0
20241024,202500,155429765,3875,3875,3875,3875,0
20241024,202400,155429765,3875,3875,3875,3875,0
20241024,202300,155429765,3875,3875,3875,3875,0
20241024,202200,155429765,3875,3875,3875,3875,0
20241024,202100,155429765,3875,3875,3875,3875,0
20241024,202000,155429765,3875,3875,3875,3875,0
20241024,201900,155429765,3875,3875,3875,3875,0
20241024,201800,155429765,3875,3875,3875,3875,0
20241024,201700,155429765,3875,3875,3875,3875,0
20241024,201600,155429765,3875,3875,3875,3875,2041
20241024,201500,155429765,3875,3875,3875,3875,0
20241024,201400,155429765,3875,3875,3875,3875,0
20241024,201300,155429765,3875,3875,3875,3875,0
20241024,201200,155429765,3875,3875,3875,3875,0
20241024,201100,155429765,3875,3875,3875,3875,0
20241024,201000,155429765,3875,3875,3875,3875,0
20241024,200900,155429765,3875,3875,3875,3875,0
20241024,200800,155429765,3875,3875,3875,3875,0
20241024,200700,155429765,3875,3875,3875,3875,0
20241024,200600,155429765,3875,3875,3875,3875,0
20241024,200500,155429765,3875,3875,3875,3875,0
20241024,200400,155429765,3875,3875,3875,3875,0
20241024,200300,155429765,3875,3875,3875,3875,0
20241024,200200,155429765,3875,3875,3875,3875,0
20241024,200100,155429765,3875,3875,3875,3875,0
20241024,200000,155429765,3875,3875,3875,3875,0
20241024,195900,155429765,3875,3875,3875,3875,0
20241024,195800,155429765,3875,3875,3875,3875,0
20241024,195700,155429765,3875,3875,3875,3875,0
20241024,195600,155429765,3875,3875,3875,3875,0
20241024,195500,155429765,3875,3875,3875,3875,0
20241024,195400,155429765,3875,3875,3875,3875,0
20241024,195300,155429765,3875,3875,3875,3875,0
20241024,195200,155429765,3875,3875,3875,3875,0
20241024,195100,155429765,3875,3875,3875,3875,0
20241024,195000,155429765,3875,3875,3875,3875,0
20241024,194900,155429765,3875,3875,3875,3875,0
20241024,194800,155429765,3875,3875,3875,3875,0
20241024,194700,155429765,3875,3875,3875,3875,0
20241024,194600,155429765,3875,3875,3875,3875,2041
20241024,194500,155429765,3875,3875,3875,3875,0
20241024,194400,155429765,3875,3875,3875,3875,0
20241024,194300,155429765,3875,3875,3875,3875,0
20241024,194200,155429765,3875,3875,3875,3875,0
20241024,194100,155429765,3875,3875,3875,3875,0
20241024,194000,155429765,3875,3875,3875,3875,0
20241024,193900,155429765,3875,3875,3875,3875,0
20241024,193800,155429765,3875,3875,3875,3875,0
20241024,193700,155429765,3875,3875,3875,3875,0
20241024,193600,155429765,3875,3875,3875,3875,0
20241024,193500,155429765,3875,3875,3875,3875,0
20241024,193400,155429765,3875,3875,3875,3875,0
20241024,193300,155429765,3875,3875,3875,3875,0
20241024,193200,155429765,3875,3875,3875,3875,0
20241024,193100,155429765,3875,3875,3875,3875,0
20241024,193000,155429765,3875,3875,3875,3875,0
20241024,192900,155429765,3875,3875,3875,3875,0
20241024,192800,155429765,3875,3875,3875,3875,0
20241024,192700,155429765,3875,3875,3875,3875,0
20241024,192600,155429765,3875,3875,3875,3875,0
20241024,192500,155429765,3875,3875,3875,3875,0
20241024,192400,155429765,3875,3875,3875,3875,0
20241024,192300,155429765,3875,3875,3875,3875,0
20241024,192200,155429765,3875,3875,3875,3875,0
20241024,192100,155429765,3875,3875,3875,3875,0
20241024,192000,155429765,3875,3875,3875,3875,0
20241024,191900,155429765,3875,3875,3875,3875,0
20241024,191800,155429765,3875,3875,3875,3875,0
20241024,191700,155429765,3875,3875,3875,3875,0
20241024,191600,155429765,3875,3875,3875,3875,2041
20241024,191500,155429765,3875,3875,3875,3875,0
20241024,191400,155429765,3875,3875,3875,3875,0
20241024,191300,155429765,3875,3875,3875,3875,0
20241024,191200,155429765,3875,3875,3875,3875,0
20241024,191100,155429765,3875,3875,3875,3875,0
20241024,191000,155429765,3875,3875,3875,3875,0
20241024,190900,155429765,3875,3875,3875,3875,0
20241024,190800,155429765,3875,3875,3875,3875,0
20241024,190700,155429765,3875,3875,3875,3875,0
20241024,190600,155429765,3875,3875,3875,3875,0
20241024,190500,155429765,3875,3875,3875,3875,0
20241024,190400,155429765,3875,3875,3875,3875,0
20241024,190300,155429765,3875,3875,3875,3875,0
20241024,190200,155429765,3875,3875,3875,3875,0
20241024,190100,155429765,3875,3875,3875,3875,0
20241024,190000,155429765,3875,3875,3875,3875,0
20241024,185900,155429765,3875,3875,3875,3875,0
20241024,185800,155429765,3875,3875,3875,3875,0
20241024,185700,155429765,3875,3875,3875,3875,0
20241024,185600,155429765,3875,3875,3875,3875,0
20241024,185500,155429765,3875,3875,3875,3875,0
20241024,185400,155429765,3875,3875,3875,3875,0
20241024,185300,155429765,3875,3875,3875,3875,0
20241024,185200,155429765,3875,3875,3875,3875,0
20241024,185100,155429765,3875,3875,3875,3875,0
20241024,185000,155429765,3875,3875,3875,3875,0
20241024,184900,155429765,3875,3875,3875,3875,0
20241024,184800,155429765,3875,3875,3875,3875,0
20241024,184700,155429765,3875,3875,3875,3875,0
20241024,184600,155429765,3875,3875,3875,3875,2041
20241024,184500,155429765,3875,3875,3875,3875,0
20241024,184400,155429765,3875,3875,3875,3875,0
20241024,184300,155429765,3875,3875,3875,3875,0
20241024,184200,155429765,3875,3875,3875,3875,0
20241024,184100,155429765,3875,3875,3875,3875,0
20241024,184000,155429765,3875,3875,3875,3875,0
20241024,183900,155429765,3875,3875,3875,3875,0
20241024,183800,155429765,3875,3875,3875,3875,0
20241024,183700,155429765,3875,3875,3875,3875,0
20241024,183600,155429765,3875,3875,3875,3875,0
20241024,183500,155429765,3875,3875,3875,3875,0
20241024,183400,155429765,3875,3875,3875,3875,0
20241024,183300,155429765,3875,3875,3875,3875,0
20241024,183200,155429765,3875,3875,3875,3875,0
20241024,183100,155429765,3875,3875,3875,3875,0
20241024,183000,155429765,3875,3875,3875,3875,0
20241024,182900,155429765,3875,3875,3875,3875,0
20241024,182800,155429765,3875,3875,3875,3875,0
20241024,182700,155429765,3875,3875,3875,3875,0
20241024,182600,155429765,3875,3875,3875,3875,0
20241024,182500,155429765,3875,3875,3875,3875,0
20241024,182400,155429765,3875,3875,3875,3875,0
20241024,182300,155429765,3875,3875,3875,3875,0
20241024,182200,155429765,3875,3875,3875,3875,0
20241024,182100,155429765,3875,3875,3875,3875,0
20241024,182000,155429765,3875,3875,3875,3875,0
20241024,181900,155429765,3875,3875,3875,3875,0
20241024,181800,155429765,3875,3875,3875,3875,0
20241024,181700,155429765,3875,3875,3875,3875,0
20241024,181600,155429765,3875,3875,3875,3875,2041
20241024,181500,155429765,3875,3875,3875,3875,0
20241024,181400,155429765,3875,3875,3875,3875,0
20241024,181300,155429765,3875,3875,3875,3875,0
20241024,181200,155429765,3875,3875,3875,3875,0
20241024,181100,155429765,3875,3875,3875,3875,0
20241024,181000,155429765,3875,3875,3875,3875,0
20241024,180900,155429765,3875,3875,3875,3875,0
20241024,180800,155429765,3875,3875,3875,3875,0
20241024,180700,155429765,3875,3875,3875,3875,0
20241024,180600,155429765,3875,3875,3875,3875,0
20241024,180500,155429765,3875,3875,3875,3875,0
20241024,180400,155429765,3875,3875,3875,3875,0
20241024,180300,155429765,3875,3875,3875,3875,0
20241024,180200,155429765,3875,3875,3875,3875,0
20241024,180100,155429765,3875,3875,3875,3875,0
20241024,180000,155429765,3875,3875,3875,3875,0
20241024,175900,155429765,3875,3875,3875,3875,0
20241024,175800,155429765,3875,3875,3875,3875,0
20241024,175700,155429765,3875,3875,3875,3875,0
20241024,175600,155429765,3875,3875,3875,3875,0
20241024,175500,155429765,3875,3875,3875,3875,0
20241024,175400,155429765,3875,3875,3875,3875,0
20241024,175300,155429765,3875,3875,3875,3875,0
20241024,175200,155429765,3875,3875,3875,3875,0
20241024,175100,155429765,3875,3875,3875,3875,0
20241024,175000,155429765,3875,3875,3875,3875,0
20241024,174900,155429765,3875,3875,3875,3875,0
20241024,174800,155429765,3875,3875,3875,3875,0
20241024,174700,155429765,3875,3875,3875,3875,0
20241024,174600,155429765,3875,3875,3875,3875,2041
20241024,174500,155429765,3875,3875,3875,3875,0
20241024,174400,155429765,3875,3875,3875,3875,0
20241024,174300,155429765,3875,3875,3875,3875,0
20241024,174200,155429765,3875,3875,3875,3875,0
20241024,174100,155429765,3875,3875,3875,3875,0
20241024,174000,155429765,3875,3875,3875,3875,0
20241024,173900,155429765,3875,3875,3875,3875,0
20241024,173800,155429765,3875,3875,3875,3875,0
20241024,173700,155429765,3875,3875,3875,3875,0
20241024,173600,155429765,3875,3875,3875,3875,0
20241024,173500,155429765,3875,3875,3875,3875,0
20241024,173400,155429765,3875,3875,3875,3875,0
20241024,173300,155429765,3875,3875,3875,3875,0
20241024,173200,155429765,3875,3875,3875,3875,0
20241024,173100,155429765,3875,3875,3875,3875,0
20241024,173000,155429765,3875,3875,3875,3875,0
20241024,172900,155429765,3875,3875,3875,3875,0
20241024,172800,155429765,3875,3875,3875,3875,0
20241024,172700,155429765,3875,3875,3875,3875,0
20241024,172600,155429765,3875,3875,3875,3875,0
20241024,172500,155429765,3875,3875,3875,3875,0
20241024,172400,155429765,3875,3875,3875,3875,0
20241024,172300,155429765,3875,3875,3875,3875,0
20241024,172200,155429765,3875,3875,3875,3875,0
20241024,172100,155429765,3875,3875,3875,3875,0
20241024,172000,155429765,3875,3875,3875,3875,0
20241024,171900,155429765,3875,3875,3875,3875,0
20241024,171800,155429765,3875,3875,3875,3875,0
20241024,171700,155429765,3875,3875,3875,3875,0
20241024,171600,155429765,3875,3875,3875,3875,2041
20241024,171500,155429765,3875,3875,3875,3875,0
20241024,171400,155429765,3875,3875,3875,3875,0
20241024,171300,155429765,3875,3875,3875,3875,0
20241024,171200,155429765,3875,3875,3875,3875,0
20241024,171100,155429765,3875,3875,3875,3875,0
20241024,171000,155429765,3875,3875,3875,3875,0
20241024,170900,155429765,3875,3875,3875,3875,0
20241024,170800,155429765,3875,3875,3875,3875,0
20241024,170700,155429765,3875,3875,3875,3875,0
20241024,170600,155429765,3875,3875,3875,3875,0
20241024,170500,155429765,3875,3875,3875,3875,0
20241024,170400,155429765,3875,3875,3875,3875,0
20241024,170300,155429765,3875,3875,3875,3875,0
20241024,170200,155429765,3875,3875,3875,3875,0
20241024,170100,155429765,3875,3875,3875,3875,0
20241024,170000,155429765,3875,3875,3875,3875,0
20241024,165900,155429765,3875,3875,3875,3875,0
20241024,165800,155429765,3875,3875,3875,3875,0
20241024,165700,155429765,3875,3875,3875,3875,0
20241024,165600,155429765,3875,3875,3875,3875,0
20241024,165500,155429765,3875,3875,3875,3875,0
20241024,165400,155429765,3875,3875,3875,3875,0
20241024,165300,155429765,3875,3875,3875,3875,0
20241024,165200,155429765,3875,3875,3875,3875,0
20241024,165100,155429765,3875,3875,3875,3875,0
20241024,165000,155429765,3875,3875,3875,3875,0
20241024,164900,155429765,3875,3875,3875,3875,0
20241024,164800,155429765,3875,3875,3875,3875,0
20241024,164700,155429765,3875,3875,3875,3875,0
20241024,164600,155429765,3875,3875,3875,3875,2041
20241024,164500,155429765,3875,3875,3875,3875,0
20241024,164400,155429765,3875,3875,3875,3875,0
20241024,164300,155429765,3875,3875,3875,3875,0
20241024,164200,155429765,3875,3875,3875,3875,0
20241024,164100,155429765,3875,3875,3875,3875,0
20241024,164000,155429765,3875,3875,3875,3875,0
20241024,163900,155429765,3875,3875,3875,3875,0
20241024,163800,155429765,3875,3875,3875,3875,0
20241024,163700,155429765,3875,3875,3875,3875,0
20241024,163600,155429765,3875,3875,3875,3875,0
20241024,163500,155429765,3875,3875,3875,3875,0
20241024,163400,155429765,3875,3875,3875,3875,0
20241024,163300,155429765,3875,3875,3875,3875,0
20241024,163200,155429765,3875,3875,3875,3875,0
20241024,163100,155429765,3875,3875,3875,3875,0
20241024,163000,155429765,3875,3875,3875,3875,0
20241024,162900,155429765,3875,3875,3875,3875,0
20241024,162800,155429765,3875,3875,3875,3875,0
20241024,162700,155429765,3875,3875,3875,3875,0
20241024,162600,155429765,3875,3875,3875,3875,0
20241024,162500,155429765,3875,3875,3875,3875,0
20241024,162400,155429765,3875,3875,3875,3875,0
20241024,162300,155429765,3875,3875,3875,3875,0
20241024,162200,155429765,3875,3875,3875,3875,0
20241024,162100,155429765,3875,3875,3875,3875,0
20241024,162000,155429765,3875,3875,3875,3875,0
20241024,161900,155429765,3875,3875,3875,3875,0
20241024,161800,155429765,3875,3875,3875,3875,0
20241024,161700,155429765,3875,3875,3875,3875,0
20241024,161600,155429765,3875,3875,3875,3875,2041
20241024,161500,155429765,3875,3875,3875,3875,0
20241024,161400,155429765,3875,3875,3875,3875,0
20241024,161300,155429765,3875,3875,3875,3875,0
20241024,161200,155429765,3875,3875,3875,3875,0
20241024,161100,155429765,3875,3875,3875,3875,0
20241024,161000,155429765,3875,3875,3875,3875,0
20241024,160900,155429765,3875,3875,3875,3875,0
20241024,160800,155429765,3875,3875,3875,3875,0
20241024,160700,155429765,3875,3875,3875,3875,0
20241024,160600,155429765,3875,3875,3875,3875,0
20241024,160500,155429765,3875,3875,3875,3875,0
20241024,160400,155429765,3875,3875,3875,3875,0
20241024,160300,155429765,3875,3875,3875,3875,0
20241024,160200,155429765,3875,3875,3875,3875,0
20241024,160100,155429765,3875,3875,3875,3875,0
20241024,160000,155429765,3875,3875,3875,3875,0
20241024,155900,155429765,3875,3875,3875,3875,0
20241024,155800,155429765,3875,3875,3875,3875,0
20241024,155700,155429765,3875,3875,3875,3875,0
20241024,155600,155429765,3875,3875,3875,3875,0
20241024,155500,155429765,3875,3875,3875,3875,0
20241024,155400,155429765,3875,3875,3875,3875,0
20241024,155300,155429765,3875,3875,3875,3875,0
20241024,155200,155429765,3875,3875,3875,3875,0
20241024,155100,155429765,3875,3875,3875,3875,0
20241024,155000,155429765,3875,3875,3875,3875,0
20241024,154900,155429765,3875,3875,3875,3875,0
20241024,154800,155429765,3875,3875,3875,3875,0
20241024,154700,155429765,3875,3875,3875,3875,0
20241024,154600,155429765,3875,3875,3875,3875,2041
20241024,154500,155429765,3875,3875,3875,3875,0
20241024,154400,155429765,3875,3875,3875,3875,0
20241024,154300,155429765,3875,3875,3875,3875,0
20241024,154200,155429765,3875,3875,3875,3875,0
20241024,154100,155429765,3875,3875,3875,3875,0
20241024,154000,155429765,3875,3875,3875,3875,0
20241024,153900,155429765,3875,3875,3875,3875,0
20241024,153800,155429765,3875,3875,3875,3875,0
20241024,153700,155429765,3875,3875,3875,3875,0
20241024,153600,155429765,3875,3875,3875,3875,0
20241024,153500,155429765,3875,3875,3875,3875,0
20241024,153400,155429765,3875,3875,3875,3875,0
20241024,153300,155429765,3875,3875,3875,3875,0
20241024,153200,155429765,3875,3875,3875,3875,0
20241024,153100,155429765,3875,3875,3875,3875,0
20241024,153000,155429765,3875,3875,3875,3875,2041
20241024,152900,147520890,3910,3910,3910,3910,0
20241024,152800,147520890,3910,3910,3910,3910,0
20241024,152700,147520890,3910,3910,3910,3910,0
20241024,152600,147520890,3910,3910,3910,3910,0
20241024,152500,147520890,3910,3910,3910,3910,0
20241024,152400,147520890,3910,3910,3910,3910,0
20241024,152300,147520890,3910,3910,3910,3910,0
20241024,152200,147520890,3910,3910,3910,3910,0
20241024,152100,147520890,3910,3910,3910,3910,0
20241024,152000,147520890,3910,3910,3910,3910,0
20241024,151900,147520890,3910,3910,3910,3890,98
20241024,151800,147138850,3910,3915,3920,3890,5
20241024,151700,147119295,3920,3885,3920,3885,53
20241024,151600,146913295,3920,3920,3920,3920,4
20241024,151500,146897615,3930,3930,3930,3930,0
20241024,151400,146897615,3930,3930,3930,3930,0
20241024,151300,146897615,3930,3930,3930,3930,0
20241024,151200,146897615,3930,3930,3930,3930,1
20241024,151100,146893685,3875,3905,3905,3875,2444
20241024,151000,137388360,3905,3905,3905,3905,268
20241024,150900,136341820,3910,3910,3910,3910,0
20241024,150800,136341820,3910,3910,3910,3910,0
20241024,150700,136341820,3910,3910,3910,3905,830
20241024,150600,133096965,3910,3910,3910,3910,0
20241024,150500,133096965,3910,3910,3910,3910,50
20241024,150400,132901465,3930,3930,3930,3930,1
20241024,150300,132897535,3900,3900,3900,3900,0
20241024,150200,132897535,3900,3905,3905,3900,1292
20241024,150100,127855325,3905,3905,3905,3905,409
20241024,150000,126258180,3925,3925,3925,3925,0
20241024,145900,126258180,3925,3925,3925,3925,1000
20241024,145800,122333180,3900,3900,3900,3900,0
20241024,145700,122333180,3900,3905,3905,3900,7
20241024,145600,122305875,3910,3910,3910,3910,0
20241024,145500,122305875,3910,3910,3910,3910,0
20241024,145400,122305875,3910,3910,3910,3910,117
20241024,145300,121848405,3900,3900,3900,3900,0
20241024,145200,121848405,3900,3900,3900,3900,151
20241024,145100,121259505,3930,3910,3930,3900,365
20241024,145000,119834025,3910,3910,3910,3910,0
20241024,144900,119834025,3910,3910,3910,3910,0
20241024,144800,119834025,3910,3910,3910,3910,0
20241024,144700,119834025,3910,3910,3910,3910,0
20241024,144600,119834025,3910,3910,3910,3910,0
20241024,144500,119834025,3910,3910,3910,3910,183
20241024,144400,119118495,3910,3915,3915,3910,85
20241024,144300,118785965,3945,3945,3945,3945,0
20241024,144200,118785965,3945,3945,3945,3945,0
20241024,144100,118785965,3945,3945,3945,3945,0
20241024,144000,118785965,3945,3945,3945,3945,0
20241024,143900,118785965,3945,3945,3945,3945,0
20241024,143800,118785965,3945,3945,3945,3945,1
20241024,143700,118782020,3940,3940,3940,3940,254
20241024,143600,117781260,3940,3940,3940,3940,1
20241024,143500,117777320,3915,3915,3915,3915,0
20241024,143400,117777320,3915,3915,3915,3915,100
20241024,143300,117385820,3945,3945,3945,3945,0
20241024,143200,117385820,3945,3945,3945,3945,0
20241024,143100,117385820,3945,3945,3945,3945,0
20241024,143000,117385820,3945,3945,3945,3945,0
20241024,142900,117385820,3945,3945,3945,3945,0
20241024,142800,117385820,3945,3945,3945,3945,0
20241024,142700,117385820,3945,3945,3945,3945,0
20241024,142600,117385820,3945,3945,3945,3945,0
20241024,142500,117385820,3945,3945,3945,3945,0
20241024,142400,117385820,3945,3945,3945,3945,0
20241024,142300,117385820,3945,3945,3945,3945,0
20241024,142200,117385820,3945,3945,3945,3945,0
20241024,142100,117385820,3945,3945,3945,3945,0
20241024,142000,117385820,3945,3945,3945,3945,0
20241024,141900,117385820,3945,3945,3945,3945,0
20241024,141800,117385820,3945,3945,3945,3945,0
20241024,141700,117385820,3945,3930,3945,3930,20
20241024,141600,117307050,3930,3915,3930,3915,101
20241024,141500,116911620,3915,3915,3915,3915,0
20241024,141400,116911620,3915,3915,3915,3915,0
20241024,141300,116911620,3915,3915,3915,3915,0
20241024,141200,116911620,3915,3915,3915,3915,0
20241024,141100,116911620,3915,3915,3915,3915,0
20241024,141000,116911620,3915,3920,3920,3915,3
20241024,140900,116899865,3930,3930,3930,3930,0
20241024,140800,116899865,3930,3930,3930,3930,0
20241024,140700,116899865,3930,3930,3930,3930,0
20241024,140600,116899865,3930,3930,3930,3930,0
20241024,140500,116899865,3930,3930,3930,3930,0
20241024,140400,116899865,3930,3930,3930,3930,0
20241024,140300,116899865,3930,3930,3930,3930,0
20241024,140200,116899865,3930,3930,3930,3930,0
20241024,140100,116899865,3930,3930,3930,3930,1
20241024,140000,116895935,3910,3910,3910,3910,0
20241024,135900,116895935,3910,3910,3910,3910,1
20241024,135800,116892025,3930,3930,3930,3930,0
20241024,135700,116892025,3930,3930,3930,3930,0
20241024,135600,116892025,3930,3930,3930,3930,0
20241024,135500,116892025,3930,3930,3930,3930,0
20241024,135400,116892025,3930,3930,3930,3930,0
20241024,135300,116892025,3930,3930,3930,3930,0
20241024,135200,116892025,3930,3930,3930,3930,0
20241024,135100,116892025,3930,3930,3930,3930,0
20241024,135000,116892025,3930,3930,3930,3930,0
20241024,134900,116892025,3930,3930,3930,3930,0
20241024,134800,116892025,3930,3930,3930,3930,0
20241024,134700,116892025,3930,3930,3930,3930,0
20241024,134600,116892025,3930,3930,3930,3930,0
20241024,134500,116892025,3930,3930,3930,3930,0
20241024,134400,116892025,3930,3930,3930,3930,0
20241024,134300,116892025,3930,3930,3930,3930,0
20241024,134200,116892025,3930,3930,3930,3930,0
20241024,134100,116892025,3930,3930,3930,3930,0
20241024,134000,116892025,3930,3930,3930,3930,0
20241024,133900,116892025,3930,3930,3930,3930,1
20241024,133800,116888095,3930,3930,3930,3930,1
20241024,133700,116884165,3930,3930,3930,3930,0
20241024,133600,116884165,3930,3925,3930,3925,105
20241024,133500,116471680,3925,3925,3925,3925,12
20241024,133400,116424580,3925,3925,3925,3925,0
20241024,133300,116424580,3925,3925,3925,3925,0
20241024,133200,116424580,3925,3925,3925,3925,0
20241024,133100,116424580,3925,3925,3925,3925,0
20241024,133000,116424580,3925,3925,3925,3925,14
20241024,132900,116369630,3925,3925,3925,3925,0
20241024,132800,116369630,3925,3925,3925,3925,0
20241024,132700,116369630,3925,3925,3925,3925,0
20241024,132600,116369630,3925,3925,3930,3925,33
20241024,132500,116240005,3925,3925,3925,3925,0
20241024,132400,116240005,3925,3925,3925,3925,2
20241024,132300,116232155,3925,3925,3925,3925,0
20241024,132200,116232155,3925,3925,3925,3925,41
20241024,132100,116071230,3930,3930,3930,3930,3
20241024,132000,116059440,3930,3930,3930,3930,1
20241024,131900,116055510,3925,3925,3925,3925,38
20241024,131800,115906360,3920,3925,3925,3920,12
20241024,131700,115859280,3925,3925,3925,3925,1
20241024,131600,115855355,3920,3920,3920,3920,52
20241024,131500,115651515,3915,3920,3920,3915,228
20241024,131400,114758770,3920,3920,3920,3920,14
20241024,131300,114703890,3925,3925,3925,3925,400
20241024,131200,113133890,3915,3915,3915,3915,0
20241024,131100,113133890,3915,3915,3915,3915,0
20241024,131000,113133890,3915,3915,3915,3915,18
20241024,130900,113063420,3915,3915,3925,3915,29
20241024,130800,112949875,3915,3915,3915,3915,28
20241024,130700,112840255,3915,3925,3925,3915,36
20241024,130600,112699095,3925,3925,3925,3925,80
20241024,130500,112385095,3935,3935,3935,3935,0
20241024,130400,112385095,3935,3935,3935,3935,0
20241024,130300,112385095,3935,3935,3935,3935,0
20241024,130200,112385095,3935,3935,3935,3935,0
20241024,130100,112385095,3935,3935,3935,3935,0
20241024,130000,112385095,3935,3905,3935,3905,71
20241024,125900,112107810,3905,3905,3905,3905,40
20241024,125800,111951610,3905,3905,3905,3905,0
20241024,125700,111951610,3905,3905,3905,3905,0
20241024,125600,111951610,3905,3910,3910,3905,500
20241024,125500,109998560,3940,3940,3940,3940,0
20241024,125400,109998560,3940,3940,3940,3940,0
20241024,125300,109998560,3940,3940,3940,3940,0
20241024,125200,109998560,3940,3940,3940,3940,0
20241024,125100,109998560,3940,3940,3940,3940,0
20241024,125000,109998560,3940,3940,3940,3940,0
20241024,124900,109998560,3940,3940,3940,3940,0
20241024,124800,109998560,3940,3940,3940,3940,1
20241024,124700,109994620,3940,3940,3940,3940,1
20241024,124600,109990680,3940,3940,3940,3940,0
20241024,124500,109990680,3940,3940,3940,3940,0
20241024,124400,109990680,3940,3940,3940,3940,0
20241024,124300,109990680,3940,3940,3940,3940,0
20241024,124200,109990680,3940,3925,3940,3925,483
20241024,124100,108089555,3925,3925,3925,3925,0
20241024,124000,108089555,3925,3925,3925,3925,1
20241024,123900,108085630,3925,3925,3925,3925,1
20241024,123800,108081705,3910,3910,3910,3910,0
20241024,123700,108081705,3910,3910,3910,3910,358
20241024,123600,106681925,3910,3910,3910,3910,1
20241024,123500,106678015,3915,3915,3915,3915,0
20241024,123400,106678015,3915,3915,3915,3915,0
20241024,123300,106678015,3915,3915,3915,3915,0
20241024,123200,106678015,3915,3910,3915,3910,40
20241024,123100,106521420,3915,3915,3915,3915,0
20241024,123000,106521420,3915,3920,3920,3915,12
20241024,122900,106474385,3920,3920,3920,3920,0
20241024,122800,106474385,3920,3925,3925,3920,2
20241024,122700,106466540,3930,3930,3930,3930,0
20241024,122600,106466540,3930,3930,3930,3930,0
20241024,122500,106466540,3930,3930,3930,3930,0
20241024,122400,106466540,3930,3930,3930,3930,0
20241024,122300,106466540,3930,3930,3930,3930,2
20241024,122200,106458680,3905,3905,3905,3905,0
20241024,122100,106458680,3905,3930,3930,3905,202
20241024,122000,105669290,3935,3935,3935,3935,1
20241024,121900,105665355,3935,3935,3935,3935,20
20241024,121800,105586655,3935,3935,3935,3935,0
20241024,121700,105586655,3935,3935,3935,3935,0
20241024,121600,105586655,3935,3935,3935,3935,0
20241024,121500,105586655,3935,3935,3935,3935,0
20241024,121400,105586655,3935,3935,3935,3935,0
20241024,121300,105586655,3935,3935,3935,3935,0
20241024,121200,105586655,3935,3935,3935,3935,0
20241024,121100,105586655,3935,3935,3935,3935,1
20241024,121000,105582720,3905,3905,3905,3905,171
20241024,120900,104914965,3935,3935,3935,3935,0
20241024,120800,104914965,3935,3935,3935,3935,0
20241024,120700,104914965,3935,3935,3935,3935,0
20241024,120600,104914965,3935,3935,3935,3935,0
20241024,120500,104914965,3935,3935,3935,3935,0
20241024,120400,104914965,3935,3935,3935,3935,0
20241024,120300,104914965,3935,3935,3935,3935,0
20241024,120200,104914965,3935,3935,3935,3935,0
20241024,120100,104914965,3935,3935,3935,3935,0
20241024,120000,104914965,3935,3935,3935,3935,0
20241024,115900,104914965,3935,3935,3935,3935,0
20241024,115800,104914965,3935,3935,3935,3935,0
20241024,115700,104914965,3935,3935,3935,3935,0
20241024,115600,104914965,3935,3935,3935,3935,0
20241024,115500,104914965,3935,3935,3935,3935,0
20241024,115400,104914965,3935,3935,3935,3935,1
20241024,115300,104911030,3905,3905,3905,3905,0
20241024,115200,104911030,3905,3905,3905,3905,0
20241024,115100,104911030,3905,3905,3905,3905,162
20241024,115000,104278420,3935,3935,3935,3935,0
20241024,114900,104278420,3935,3935,3935,3935,0
20241024,114800,104278420,3935,3935,3935,3935,0
20241024,114700,104278420,3935,3935,3935,3935,0
20241024,114600,104278420,3935,3935,3935,3935,0
20241024,114500,104278420,3935,3935,3935,3935,0
20241024,114400,104278420,3935,3935,3935,3935,6
20241024,114300,104254810,3935,3935,3935,3935,0
20241024,114200,104254810,3935,3935,3935,3935,1
20241024,114100,104250875,3935,3935,3935,3935,0
20241024,114000,104250875,3935,3935,3935,3935,0
20241024,113900,104250875,3935,3935,3935,3935,0
20241024,113800,104250875,3935,3935,3935,3935,0
20241024,113700,104250875,3935,3905,3935,3905,2
20241024,113600,104243035,3905,3905,3905,3905,0
20241024,113500,104243035,3905,3905,3905,3905,0
20241024,113400,104243035,3905,3905,3905,3905,0
20241024,113300,104243035,3905,3905,3905,3905,0
20241024,113200,104243035,3905,3905,3905,3905,0
20241024,113100,104243035,3905,3905,3905,3905,0
20241024,113000,104243035,3905,3905,3905,3905,359
20241024,112900,102841140,3905,3905,3905,3905,1
20241024,112800,102837235,3905,3905,3905,3905,0
20241024,112700,102837235,3905,3905,3905,3905,0
20241024,112600,102837235,3905,3905,3905,3905,0
20241024,112500,102837235,3905,3905,3905,3905,3
20241024,112400,102825520,3935,3935,3935,3935,0
20241024,112300,102825520,3935,3935,3935,3935,0
20241024,112200,102825520,3935,3935,3935,3935,0
20241024,112100,102825520,3935,3935,3935,3935,2
20241024,112000,102817650,3905,3905,3905,3905,0
20241024,111900,102817650,3905,3905,3905,3905,30
20241024,111800,102700500,3905,3905,3905,3905,0
20241024,111700,102700500,3905,3905,3905,3905,0
20241024,111600,102700500,3905,3905,3905,3905,0
20241024,111500,102700500,3905,3905,3905,3905,0
20241024,111400,102700500,3905,3905,3905,3905,0
20241024,111300,102700500,3905,3905,3905,3905,0
20241024,111200,102700500,3905,3905,3905,3905,0
20241024,111100,102700500,3905,3905,3905,3905,0
20241024,111000,102700500,3905,3905,3905,3905,0
20241024,110900,102700500,3905,3905,3905,3905,0
20241024,110800,102700500,3905,3905,3905,3905,150
20241024,110700,102114750,3905,3905,3905,3905,1
20241024,110600,102110845,3910,3910,3910,3910,0
20241024,110500,102110845,3910,3930,3930,3910,50
20241024,110400,101914525,3950,3950,3950,3950,0
20241024,110300,101914525,3950,3950,3950,3950,0
20241024,110200,101914525,3950,3950,3950,3950,0
20241024,110100,101914525,3950,3950,3950,3950,0
20241024,110000,101914525,3950,3950,3950,3950,0
20241024,105900,101914525,3950,3940,3950,3940,20
20241024,105800,101835535,3930,3930,3930,3930,0
20241024,105700,101835535,3930,3930,3930,3930,0
20241024,105600,101835535,3930,3930,3930,3930,0
20241024,105500,101835535,3930,3930,3930,3930,0
20241024,105400,101835535,3930,3930,3930,3930,1
20241024,105300,101831605,3930,3930,3930,3930,0
20241024,105200,101831605,3930,3930,3930,3930,0
20241024,105100,101831605,3930,3930,3930,3930,0
20241024,105000,101831605,3930,3920,3930,3920,987
20241024,104900,97956665,3930,3930,3930,3930,0
20241024,104800,97956665,3930,3930,3930,3930,0
20241024,104700,97956665,3930,3930,3930,3930,0
20241024,104600,97956665,3930,3930,3930,3930,0
20241024,104500,97956665,3930,3930,3930,3930,0
20241024,104400,97956665,3930,3930,3930,3930,0
20241024,104300,97956665,3930,3930,3930,3930,10
20241024,104200,97917365,3930,3915,3930,3915,5
20241024,104100,97897750,3905,3910,3910,3890,252
20241024,104000,96913610,3930,3930,3930,3930,0
20241024,103900,96913610,3930,3930,3930,3930,0
20241024,103800,96913610,3930,3930,3930,3930,0
20241024,103700,96913610,3930,3930,3930,3930,0
20241024,103600,96913610,3930,3930,3930,3930,3
20241024,103500,96901820,3920,3915,3920,3915,106
20241024,103400,96486415,3880,3880,3880,3880,0
20241024,103300,96486415,3880,3880,3880,3880,0
20241024,103200,96486415,3880,3910,3910,3880,500
20241024,103100,94541760,3915,3915,3915,3915,0
20241024,103000,94541760,3915,3915,3915,3915,0
20241024,102900,94541760,3915,3915,3915,3915,1
20241024,102800,94537845,3920,3920,3920,3920,0
20241024,102700,94537845,3920,3920,3925,3920,3
20241024,102600,94526080,3905,3900,3905,3900,886
20241024,102500,91067000,3885,3885,3885,3885,551
20241024,102400,88926365,3885,3885,3885,3885,0
20241024,102300,88926365,3885,3885,3885,3885,0
20241024,102200,88926365,3885,3885,3885,3885,0
20241024,102100,88926365,3885,3885,3885,3880,139
20241024,102000,88386470,3890,3890,3890,3890,500
20241024,101900,86441470,3900,3900,3900,3900,125
20241024,101800,85953970,3895,3895,3895,3895,100
20241024,101700,85564470,3880,3880,3880,3880,0
20241024,101600,85564470,3880,3880,3880,3880,0
20241024,101500,85564470,3880,3880,3880,3880,0
20241024,101400,85564470,3880,3910,3910,3880,1653
20241024,101300,79125615,3910,3910,3910,3910,3
20241024,101200,79113885,3920,3920,3920,3920,1
20241024,101100,79109965,3930,3910,3930,3910,2
20241024,101000,79102125,3930,3930,3930,3930,20
20241024,100900,79023525,3930,3930,3930,3930,0
20241024,100800,79023525,3930,3930,3930,3930,0
20241024,100700,79023525,3930,3930,3930,3930,0
20241024,100600,79023525,3930,3915,3930,3910,137
20241024,100500,78487760,3915,3915,3915,3915,408
20241024,100400,76890440,3930,3930,3930,3930,0
20241024,100300,76890440,3930,3930,3930,3930,0
20241024,100200,76890440,3930,3930,3930,3930,0
20241024,100100,76890440,3930,3930,3930,3930,20
20241024,100000,76811840,3930,3930,3930,3930,0
20241024,095900,76811840,3930,3930,3930,3930,0
20241024,095800,76811840,3930,3930,3930,3930,2
20241024,095700,76803980,3920,3920,3920,3920,9
20241024,095600,76768700,3920,3920,3920,3920,0
20241024,095500,76768700,3920,3920,3920,3920,457
20241024,095400,74977260,3930,3930,3930,3930,372
20241024,095300,73515300,3920,3920,3920,3920,0
20241024,095200,73515300,3920,3920,3920,3920,0
20241024,095100,73515300,3920,3920,3920,3920,0
20241024,095000,73515300,3920,3920,3920,3920,20
20241024,094900,73436900,3920,3920,3920,3920,49
20241024,094800,73244820,3920,3925,3925,3920,326
20241024,094700,71965900,3920,3920,3920,3920,4
20241024,094600,71950220,3910,3900,3910,3900,121
20241024,094500,71478060,3900,3900,3900,3900,2
20241024,094400,71470260,3900,3900,3900,3900,3
20241024,094300,71458560,3900,3895,3900,3895,2
20241024,094200,71450765,3895,3895,3895,3895,182
20241024,094100,70741875,3895,3915,3915,3895,105
20241024,094000,70332300,3915,3915,3915,3915,3
20241024,093900,70320555,3915,3915,3915,3915,5
20241024,093800,70300980,3895,3895,3895,3895,10
20241024,093700,70262030,3915,3895,3915,3895,468
20241024,093600,68439150,3895,3910,3910,3895,4321
20241024,093500,51577995,3910,3915,3920,3905,379
20241024,093400,50093795,3910,3930,3930,3910,393
20241024,093300,48556965,3910,3935,3935,3910,190
20241024,093200,47813815,3935,3935,3935,3935,40
20241024,093100,47656415,3910,3915,3915,3910,2311
20241024,093000,38612720,3915,3920,3920,3915,911
20241024,092900,35044100,3920,3920,3920,3920,0
20241024,092800,35044100,3920,3920,3920,3920,65
20241024,092700,34789300,3930,3930,3930,3930,0
20241024,092600,34789300,3930,3930,3930,3930,0
20241024,092500,34789300,3930,3920,3930,3920,256
20241024,092400,33785520,3925,3925,3925,3925,100
20241024,092300,33393020,3925,3925,3925,3925,300
20241024,092200,32215520,3925,3925,3930,3925,444
20241024,092100,30472270,3925,3930,3930,3925,805
20241024,092000,27309365,3930,3930,3930,3930,124
20241024,091900,26822045,3930,3930,3930,3930,424
20241024,091800,25155725,3965,3940,3965,3935,140
20241024,091700,24604245,3970,3970,3970,3970,0
20241024,091600,24604245,3970,3970,3970,3970,0
20241024,091500,24604245,3970,3945,3970,3940,406
20241024,091400,23003525,3945,3945,3945,3940,153
20241024,091300,22400205,3950,3980,3980,3950,817
20241024,091200,19172470,3965,3965,3965,3965,180
20241024,091100,18458770,3950,3950,3950,3950,100
20241024,091000,18063770,3950,3965,3965,3950,27
20241024,090900,17956915,3965,3965,3965,3965,80
20241024,090800,17639715,3985,3965,3985,3965,401
20241024,090700,16049730,3985,3970,3985,3970,27
20241024,090600,15942385,3965,3965,3970,3965,1133
20241024,090500,11448940,3965,3965,3965,3955,1298
20241024,090400,6302795,3965,3980,3980,3960,175
20241024,090300,5608235,3985,3985,3985,3985,201
20241024,090200,4807250,3990,4030,4030,3990,268
20241024,090100,3735365,4045,4045,4045,4035,101
20241024,090000,3327400,4000,4035,4035,4000,825