KissMeData/028080/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191200,63290920,3030,3030,3030,3030,1341
20241024,191100,63290920,3030,3030,3030,3030,0
20241024,191000,63290920,3030,3030,3030,3030,0
20241024,190900,63290920,3030,3030,3030,3030,0
20241024,190800,63290920,3030,3030,3030,3030,0
20241024,190700,63290920,3030,3030,3030,3030,0
20241024,190600,63290920,3030,3030,3030,3030,0
20241024,190500,63290920,3030,3030,3030,3030,0
20241024,190400,63290920,3030,3030,3030,3030,0
20241024,190300,63290920,3030,3030,3030,3030,0
20241024,190200,63290920,3030,3030,3030,3030,0
20241024,190100,63290920,3030,3030,3030,3030,0
20241024,190000,63290920,3030,3030,3030,3030,0
20241024,185900,63290920,3030,3030,3030,3030,0
20241024,185800,63290920,3030,3030,3030,3030,0
20241024,185700,63290920,3030,3030,3030,3030,0
20241024,185600,63290920,3030,3030,3030,3030,0
20241024,185500,63290920,3030,3030,3030,3030,0
20241024,185400,63290920,3030,3030,3030,3030,0
20241024,185300,63290920,3030,3030,3030,3030,0
20241024,185200,63290920,3030,3030,3030,3030,0
20241024,185100,63290920,3030,3030,3030,3030,0
20241024,185000,63290920,3030,3030,3030,3030,0
20241024,184900,63290920,3030,3030,3030,3030,0
20241024,184800,63290920,3030,3030,3030,3030,0
20241024,184700,63290920,3030,3030,3030,3030,0
20241024,184600,63290920,3030,3030,3030,3030,0
20241024,184500,63290920,3030,3030,3030,3030,0
20241024,184400,63290920,3030,3030,3030,3030,0
20241024,184300,63290920,3030,3030,3030,3030,0
20241024,184200,63290920,3030,3030,3030,3030,1341
20241024,184100,63290920,3030,3030,3030,3030,0
20241024,184000,63290920,3030,3030,3030,3030,0
20241024,183900,63290920,3030,3030,3030,3030,0
20241024,183800,63290920,3030,3030,3030,3030,0
20241024,183700,63290920,3030,3030,3030,3030,0
20241024,183600,63290920,3030,3030,3030,3030,0
20241024,183500,63290920,3030,3030,3030,3030,0
20241024,183400,63290920,3030,3030,3030,3030,0
20241024,183300,63290920,3030,3030,3030,3030,0
20241024,183200,63290920,3030,3030,3030,3030,0
20241024,183100,63290920,3030,3030,3030,3030,0
20241024,183000,63290920,3030,3030,3030,3030,0
20241024,182900,63290920,3030,3030,3030,3030,0
20241024,182800,63290920,3030,3030,3030,3030,0
20241024,182700,63290920,3030,3030,3030,3030,0
20241024,182600,63290920,3030,3030,3030,3030,0
20241024,182500,63290920,3030,3030,3030,3030,0
20241024,182400,63290920,3030,3030,3030,3030,0
20241024,182300,63290920,3030,3030,3030,3030,0
20241024,182200,63290920,3030,3030,3030,3030,0
20241024,182100,63290920,3030,3030,3030,3030,0
20241024,182000,63290920,3030,3030,3030,3030,0
20241024,181900,63290920,3030,3030,3030,3030,0
20241024,181800,63290920,3030,3030,3030,3030,0
20241024,181700,63290920,3030,3030,3030,3030,0
20241024,181600,63290920,3030,3030,3030,3030,0
20241024,181500,63290920,3030,3030,3030,3030,0
20241024,181400,63290920,3030,3030,3030,3030,0
20241024,181300,63290920,3030,3030,3030,3030,0
20241024,181200,63290920,3030,3030,3030,3030,1341
20241024,181100,63290920,3030,3030,3030,3030,0
20241024,181000,63290920,3030,3030,3030,3030,0
20241024,180900,63290920,3030,3030,3030,3030,0
20241024,180800,63290920,3030,3030,3030,3030,0
20241024,180700,63290920,3030,3030,3030,3030,0
20241024,180600,63290920,3030,3030,3030,3030,0
20241024,180500,63290920,3030,3030,3030,3030,0
20241024,180400,63290920,3030,3030,3030,3030,0
20241024,180300,63290920,3030,3030,3030,3030,0
20241024,180200,63290920,3030,3030,3030,3030,0
20241024,180100,63290920,3030,3030,3030,3030,0
20241024,180000,63290920,3030,3030,3030,3030,0
20241024,175900,63290920,3030,3030,3030,3030,0
20241024,175800,63290920,3030,3030,3030,3030,0
20241024,175700,63290920,3030,3030,3030,3030,0
20241024,175600,63290920,3030,3030,3030,3030,0
20241024,175500,63290920,3030,3030,3030,3030,0
20241024,175400,63290920,3030,3030,3030,3030,0
20241024,175300,63290920,3030,3030,3030,3030,0
20241024,175200,63290920,3030,3030,3030,3030,0
20241024,175100,63290920,3030,3030,3030,3030,0
20241024,175000,63290920,3030,3030,3030,3030,0
20241024,174900,63290920,3030,3030,3030,3030,0
20241024,174800,63290920,3030,3030,3030,3030,0
20241024,174700,63290920,3030,3030,3030,3030,0
20241024,174600,63290920,3030,3030,3030,3030,0
20241024,174500,63290920,3030,3030,3030,3030,0
20241024,174400,63290920,3030,3030,3030,3030,0
20241024,174300,63290920,3030,3030,3030,3030,0
20241024,174200,63290920,3030,3030,3030,3030,1341
20241024,174100,63290920,3030,3030,3030,3030,0
20241024,174000,63290920,3030,3030,3030,3030,0
20241024,173900,63290920,3030,3030,3030,3030,0
20241024,173800,63290920,3030,3030,3030,3030,0
20241024,173700,63290920,3030,3030,3030,3030,0
20241024,173600,63290920,3030,3030,3030,3030,0
20241024,173500,63290920,3030,3030,3030,3030,0
20241024,173400,63290920,3030,3030,3030,3030,0
20241024,173300,63290920,3030,3030,3030,3030,0
20241024,173200,63290920,3030,3030,3030,3030,0
20241024,173100,63290920,3030,3030,3030,3030,0
20241024,173000,63290920,3030,3030,3030,3030,0
20241024,172900,63290920,3030,3030,3030,3030,0
20241024,172800,63290920,3030,3030,3030,3030,0
20241024,172700,63290920,3030,3030,3030,3030,0
20241024,172600,63290920,3030,3030,3030,3030,0
20241024,172500,63290920,3030,3030,3030,3030,0
20241024,172400,63290920,3030,3030,3030,3030,0
20241024,172300,63290920,3030,3030,3030,3030,0
20241024,172200,63290920,3030,3030,3030,3030,0
20241024,172100,63290920,3030,3030,3030,3030,0
20241024,172000,63290920,3030,3030,3030,3030,0
20241024,171900,63290920,3030,3030,3030,3030,0
20241024,171800,63290920,3030,3030,3030,3030,0
20241024,171700,63290920,3030,3030,3030,3030,0
20241024,171600,63290920,3030,3030,3030,3030,0
20241024,171500,63290920,3030,3030,3030,3030,0
20241024,171400,63290920,3030,3030,3030,3030,0
20241024,171300,63290920,3030,3030,3030,3030,0
20241024,171200,63290920,3030,3030,3030,3030,1341
20241024,171100,63290920,3030,3030,3030,3030,0
20241024,171000,63290920,3030,3030,3030,3030,0
20241024,170900,63290920,3030,3030,3030,3030,0
20241024,170800,63290920,3030,3030,3030,3030,0
20241024,170700,63290920,3030,3030,3030,3030,0
20241024,170600,63290920,3030,3030,3030,3030,0
20241024,170500,63290920,3030,3030,3030,3030,0
20241024,170400,63290920,3030,3030,3030,3030,0
20241024,170300,63290920,3030,3030,3030,3030,0
20241024,170200,63290920,3030,3030,3030,3030,0
20241024,170100,63290920,3030,3030,3030,3030,0
20241024,170000,63290920,3030,3030,3030,3030,0
20241024,165900,63290920,3030,3030,3030,3030,0
20241024,165800,63290920,3030,3030,3030,3030,0
20241024,165700,63290920,3030,3030,3030,3030,0
20241024,165600,63290920,3030,3030,3030,3030,0
20241024,165500,63290920,3030,3030,3030,3030,0
20241024,165400,63290920,3030,3030,3030,3030,0
20241024,165300,63290920,3030,3030,3030,3030,0
20241024,165200,63290920,3030,3030,3030,3030,0
20241024,165100,63290920,3030,3030,3030,3030,0
20241024,165000,63290920,3030,3030,3030,3030,0
20241024,164900,63290920,3030,3030,3030,3030,0
20241024,164800,63290920,3030,3030,3030,3030,0
20241024,164700,63290920,3030,3030,3030,3030,0
20241024,164600,63290920,3030,3030,3030,3030,0
20241024,164500,63290920,3030,3030,3030,3030,0
20241024,164400,63290920,3030,3030,3030,3030,0
20241024,164300,63290920,3030,3030,3030,3030,0
20241024,164200,63290920,3030,3030,3030,3030,1341
20241024,164100,63290920,3030,3030,3030,3030,0
20241024,164000,63290920,3030,3030,3030,3030,0
20241024,163900,63290920,3030,3030,3030,3030,0
20241024,163800,63290920,3030,3030,3030,3030,0
20241024,163700,63290920,3030,3030,3030,3030,0
20241024,163600,63290920,3030,3030,3030,3030,0
20241024,163500,63290920,3030,3030,3030,3030,0
20241024,163400,63290920,3030,3030,3030,3030,0
20241024,163300,63290920,3030,3030,3030,3030,0
20241024,163200,63290920,3030,3030,3030,3030,0
20241024,163100,63290920,3030,3030,3030,3030,0
20241024,163000,63290920,3030,3030,3030,3030,0
20241024,162900,63290920,3030,3030,3030,3030,0
20241024,162800,63290920,3030,3030,3030,3030,0
20241024,162700,63290920,3030,3030,3030,3030,0
20241024,162600,63290920,3030,3030,3030,3030,0
20241024,162500,63290920,3030,3030,3030,3030,0
20241024,162400,63290920,3030,3030,3030,3030,0
20241024,162300,63290920,3030,3030,3030,3030,0
20241024,162200,63290920,3030,3030,3030,3030,0
20241024,162100,63290920,3030,3030,3030,3030,0
20241024,162000,63290920,3030,3030,3030,3030,0
20241024,161900,63290920,3030,3030,3030,3030,0
20241024,161800,63290920,3030,3030,3030,3030,0
20241024,161700,63290920,3030,3030,3030,3030,0
20241024,161600,63290920,3030,3030,3030,3030,0
20241024,161500,63290920,3030,3030,3030,3030,0
20241024,161400,63290920,3030,3030,3030,3030,0
20241024,161300,63290920,3030,3030,3030,3030,0
20241024,161200,63290920,3030,3030,3030,3030,1341
20241024,161100,63290920,3030,3030,3030,3030,0
20241024,161000,63290920,3030,3030,3030,3030,0
20241024,160900,63290920,3030,3030,3030,3030,0
20241024,160800,63290920,3030,3030,3030,3030,0
20241024,160700,63290920,3030,3030,3030,3030,0
20241024,160600,63290920,3030,3030,3030,3030,0
20241024,160500,63290920,3030,3030,3030,3030,0
20241024,160400,63290920,3030,3030,3030,3030,0
20241024,160300,63290920,3030,3030,3030,3030,0
20241024,160200,63290920,3030,3030,3030,3030,0
20241024,160100,63290920,3030,3030,3030,3030,0
20241024,160000,63290920,3030,3030,3030,3030,0
20241024,155900,63290920,3030,3030,3030,3030,0
20241024,155800,63290920,3030,3030,3030,3030,0
20241024,155700,63290920,3030,3030,3030,3030,0
20241024,155600,63290920,3030,3030,3030,3030,0
20241024,155500,63290920,3030,3030,3030,3030,0
20241024,155400,63290920,3030,3030,3030,3030,0
20241024,155300,63290920,3030,3030,3030,3030,0
20241024,155200,63290920,3030,3030,3030,3030,0
20241024,155100,63290920,3030,3030,3030,3030,0
20241024,155000,63290920,3030,3030,3030,3030,0
20241024,154900,63290920,3030,3030,3030,3030,0
20241024,154800,63290920,3030,3030,3030,3030,0
20241024,154700,63290920,3030,3030,3030,3030,0
20241024,154600,63290920,3030,3030,3030,3030,0
20241024,154500,63290920,3030,3030,3030,3030,0
20241024,154400,63290920,3030,3030,3030,3030,0
20241024,154300,63290920,3030,3030,3030,3030,0
20241024,154200,63290920,3030,3030,3030,3030,1341
20241024,154100,63290920,3030,3030,3030,3030,0
20241024,154000,63290920,3030,3030,3030,3030,0
20241024,153900,63290920,3030,3030,3030,3030,0
20241024,153800,63290920,3030,3030,3030,3030,0
20241024,153700,63290920,3030,3030,3030,3030,0
20241024,153600,63290920,3030,3030,3030,3030,0
20241024,153500,63290920,3030,3030,3030,3030,0
20241024,153400,63290920,3030,3030,3030,3030,0
20241024,153300,63290920,3030,3030,3030,3030,0
20241024,153200,63290920,3030,3030,3030,3030,0
20241024,153100,63290920,3030,3030,3030,3030,0
20241024,153000,63290920,3030,3030,3030,3030,1341
20241024,152900,59227690,2990,2990,2990,2990,0
20241024,152800,59227690,2990,2990,2990,2990,0
20241024,152700,59227690,2990,2990,2990,2990,0
20241024,152600,59227690,2990,2990,2990,2990,0
20241024,152500,59227690,2990,2990,2990,2990,0
20241024,152400,59227690,2990,2990,2990,2990,0
20241024,152300,59227690,2990,2990,2990,2990,0
20241024,152200,59227690,2990,2990,2990,2990,0
20241024,152100,59227690,2990,2990,2990,2990,0
20241024,152000,59227690,2990,2990,2990,2990,0
20241024,151900,59227690,2990,2990,2990,2990,160
20241024,151800,58749290,2990,2990,2990,2990,250
20241024,151700,58001790,2990,2990,2990,2990,0
20241024,151600,58001790,2990,2990,2990,2990,0
20241024,151500,58001790,2990,2990,2990,2990,0
20241024,151400,58001790,2990,2990,2990,2990,0
20241024,151300,58001790,2990,2990,2990,2990,168
20241024,151200,57499470,2975,2975,2975,2975,0
20241024,151100,57499470,2975,2975,2975,2975,0
20241024,151000,57499470,2975,2975,2975,2975,0
20241024,150900,57499470,2975,2975,2975,2975,3
20241024,150800,57490545,2975,2975,2975,2975,0
20241024,150700,57490545,2975,2975,2975,2975,0
20241024,150600,57490545,2975,2975,2975,2975,0
20241024,150500,57490545,2975,2975,2975,2975,0
20241024,150400,57490545,2975,2975,2975,2975,300
20241024,150300,56598045,2975,2975,2975,2975,0
20241024,150200,56598045,2975,2975,2975,2975,0
20241024,150100,56598045,2975,2975,2975,2975,0
20241024,150000,56598045,2975,2975,2975,2975,0
20241024,145900,56598045,2975,2975,2975,2975,0
20241024,145800,56598045,2975,2975,2975,2975,0
20241024,145700,56598045,2975,2975,2975,2975,0
20241024,145600,56598045,2975,2975,2975,2975,0
20241024,145500,56598045,2975,2975,2975,2975,0
20241024,145400,56598045,2975,2975,2975,2975,0
20241024,145300,56598045,2975,2975,2975,2975,0
20241024,145200,56598045,2975,2975,2975,2975,3
20241024,145100,56589120,2990,2990,2990,2990,0
20241024,145000,56589120,2990,2990,2990,2990,0
20241024,144900,56589120,2990,2990,2990,2990,0
20241024,144800,56589120,2990,2990,2990,2990,0
20241024,144700,56589120,2990,2990,2990,2990,0
20241024,144600,56589120,2990,2990,2990,2990,0
20241024,144500,56589120,2990,2990,2990,2990,0
20241024,144400,56589120,2990,2990,2990,2990,0
20241024,144300,56589120,2990,2990,2990,2990,0
20241024,144200,56589120,2990,2990,2990,2990,100
20241024,144100,56290120,2990,2990,2990,2990,0
20241024,144000,56290120,2990,2990,2990,2990,20
20241024,143900,56230320,2990,2990,2990,2990,10
20241024,143800,56200420,2970,2970,2970,2970,0
20241024,143700,56200420,2970,2970,2970,2970,0
20241024,143600,56200420,2970,2970,2970,2970,0
20241024,143500,56200420,2970,2970,2970,2970,0
20241024,143400,56200420,2970,2970,2970,2970,0
20241024,143300,56200420,2970,2975,2975,2970,200
20241024,143200,55605850,2995,2995,2995,2995,0
20241024,143100,55605850,2995,2995,2995,2995,0
20241024,143000,55605850,2995,2995,2995,2995,0
20241024,142900,55605850,2995,2995,2995,2995,0
20241024,142800,55605850,2995,2995,2995,2995,100
20241024,142700,55306350,3000,3000,3000,3000,0
20241024,142600,55306350,3000,3000,3000,3000,0
20241024,142500,55306350,3000,3000,3000,3000,0
20241024,142400,55306350,3000,3000,3000,3000,0
20241024,142300,55306350,3000,3000,3000,3000,484
20241024,142200,53854350,3000,3000,3000,3000,0
20241024,142100,53854350,3000,3000,3000,3000,0
20241024,142000,53854350,3000,3000,3000,3000,0
20241024,141900,53854350,3000,3000,3000,3000,0
20241024,141800,53854350,3000,3000,3000,3000,0
20241024,141700,53854350,3000,3000,3000,3000,0
20241024,141600,53854350,3000,3000,3000,3000,0
20241024,141500,53854350,3000,3000,3000,3000,0
20241024,141400,53854350,3000,2985,3000,2985,2000
20241024,141300,47864445,2990,2990,2990,2990,0
20241024,141200,47864445,2990,2990,2990,2990,0
20241024,141100,47864445,2990,2990,2990,2990,0
20241024,141000,47864445,2990,2990,2990,2990,0
20241024,140900,47864445,2990,2990,2990,2990,0
20241024,140800,47864445,2990,2990,2990,2990,0
20241024,140700,47864445,2990,2990,2990,2990,0
20241024,140600,47864445,2990,2990,2990,2990,0
20241024,140500,47864445,2990,2990,2990,2990,0
20241024,140400,47864445,2990,2990,2990,2990,0
20241024,140300,47864445,2990,2990,2990,2990,0
20241024,140200,47864445,2990,2990,2990,2990,0
20241024,140100,47864445,2990,2990,2990,2990,50
20241024,140000,47714945,3000,3000,3000,3000,0
20241024,135900,47714945,3000,3000,3000,3000,0
20241024,135800,47714945,3000,3000,3000,3000,0
20241024,135700,47714945,3000,3000,3000,3000,0
20241024,135600,47714945,3000,3000,3000,3000,0
20241024,135500,47714945,3000,3000,3000,3000,0
20241024,135400,47714945,3000,3000,3000,3000,0
20241024,135300,47714945,3000,3000,3000,3000,0
20241024,135200,47714945,3000,2995,3000,2995,2000
20241024,135100,41715735,3010,3010,3010,3010,0
20241024,135000,41715735,3010,3010,3010,3010,0
20241024,134900,41715735,3010,3010,3010,3010,0
20241024,134800,41715735,3010,3010,3010,3010,0
20241024,134700,41715735,3010,3010,3010,3010,0
20241024,134600,41715735,3010,3010,3010,3010,0
20241024,134500,41715735,3010,3010,3010,3010,0
20241024,134400,41715735,3010,3010,3010,3010,0
20241024,134300,41715735,3010,3010,3010,3010,0
20241024,134200,41715735,3010,3010,3010,3010,0
20241024,134100,41715735,3010,3010,3010,3010,0
20241024,134000,41715735,3010,3010,3010,3010,0
20241024,133900,41715735,3010,3010,3010,3010,0
20241024,133800,41715735,3010,3010,3010,3010,0
20241024,133700,41715735,3010,3010,3010,3010,0
20241024,133600,41715735,3010,3010,3010,3010,0
20241024,133500,41715735,3010,3010,3010,3010,0
20241024,133400,41715735,3010,2995,3010,2995,55
20241024,133300,41550610,3000,3000,3000,3000,0
20241024,133200,41550610,3000,2990,3000,2990,2000
20241024,133100,35555115,2970,2970,2970,2970,0
20241024,133000,35555115,2970,2970,2970,2970,0
20241024,132900,35555115,2970,2970,2970,2970,0
20241024,132800,35555115,2970,2970,2970,2970,0
20241024,132700,35555115,2970,2970,2970,2970,0
20241024,132600,35555115,2970,2970,2970,2970,0
20241024,132500,35555115,2970,2970,2970,2970,100
20241024,132400,35258115,2970,2970,2970,2970,0
20241024,132300,35258115,2970,2970,2970,2970,0
20241024,132200,35258115,2970,2970,2970,2970,0
20241024,132100,35258115,2970,2970,2970,2970,0
20241024,132000,35258115,2970,2970,2970,2970,0
20241024,131900,35258115,2970,2970,2970,2970,0
20241024,131800,35258115,2970,2970,2970,2970,0
20241024,131700,35258115,2970,2970,2970,2970,0
20241024,131600,35258115,2970,2970,2970,2970,0
20241024,131500,35258115,2970,2970,2970,2970,0
20241024,131400,35258115,2970,2970,2970,2970,0
20241024,131300,35258115,2970,2970,2970,2970,0
20241024,131200,35258115,2970,2970,2970,2970,0
20241024,131100,35258115,2970,2970,2970,2970,0
20241024,131000,35258115,2970,2970,2970,2970,0
20241024,130900,35258115,2970,2970,2970,2970,0
20241024,130800,35258115,2970,2970,2970,2970,0
20241024,130700,35258115,2970,2970,2970,2970,0
20241024,130600,35258115,2970,2970,2970,2970,400
20241024,130500,34070115,2970,2970,2970,2970,0
20241024,130400,34070115,2970,2970,2970,2970,0
20241024,130300,34070115,2970,2970,2970,2970,0
20241024,130200,34070115,2970,2970,2970,2970,0
20241024,130100,34070115,2970,2970,2970,2970,0
20241024,130000,34070115,2970,2970,2970,2970,0
20241024,125900,34070115,2970,2970,2970,2970,0
20241024,125800,34070115,2970,2970,2970,2970,0
20241024,125700,34070115,2970,2970,2970,2970,0
20241024,125600,34070115,2970,2970,2970,2970,0
20241024,125500,34070115,2970,2970,2970,2970,5
20241024,125400,34055265,2970,2970,2970,2970,0
20241024,125300,34055265,2970,2970,2970,2970,0
20241024,125200,34055265,2970,2970,2970,2970,0
20241024,125100,34055265,2970,2970,2970,2970,17
20241024,125000,34004775,2995,2995,2995,2995,0
20241024,124900,34004775,2995,2995,2995,2995,0
20241024,124800,34004775,2995,2995,2995,2995,0
20241024,124700,34004775,2995,2995,2995,2995,0
20241024,124600,34004775,2995,2995,2995,2995,0
20241024,124500,34004775,2995,2995,2995,2995,0
20241024,124400,34004775,2995,2995,2995,2995,0
20241024,124300,34004775,2995,2995,2995,2995,0
20241024,124200,34004775,2995,2995,2995,2995,0
20241024,124100,34004775,2995,2995,2995,2995,0
20241024,124000,34004775,2995,2995,2995,2995,0
20241024,123900,34004775,2995,2995,2995,2995,0
20241024,123800,34004775,2995,2995,2995,2995,0
20241024,123700,34004775,2995,2995,2995,2995,0
20241024,123600,34004775,2995,2995,2995,2995,0
20241024,123500,34004775,2995,2995,2995,2995,0
20241024,123400,34004775,2995,2995,2995,2995,0
20241024,123300,34004775,2995,2995,2995,2995,0
20241024,123200,34004775,2995,2995,2995,2995,0
20241024,123100,34004775,2995,2995,2995,2995,0
20241024,123000,34004775,2995,2995,2995,2995,0
20241024,122900,34004775,2995,2995,2995,2995,0
20241024,122800,34004775,2995,2995,2995,2995,0
20241024,122700,34004775,2995,2995,2995,2995,0
20241024,122600,34004775,2995,2995,2995,2995,0
20241024,122500,34004775,2995,2995,2995,2995,0
20241024,122400,34004775,2995,2995,2995,2995,0
20241024,122300,34004775,2995,2995,2995,2995,0
20241024,122200,34004775,2995,2995,2995,2995,0
20241024,122100,34004775,2995,2995,2995,2995,0
20241024,122000,34004775,2995,2995,2995,2995,0
20241024,121900,34004775,2995,2995,2995,2995,0
20241024,121800,34004775,2995,2995,2995,2995,0
20241024,121700,34004775,2995,2995,2995,2995,0
20241024,121600,34004775,2995,2995,2995,2995,0
20241024,121500,34004775,2995,2995,2995,2995,0
20241024,121400,34004775,2995,2995,2995,2995,0
20241024,121300,34004775,2995,2995,2995,2995,0
20241024,121200,34004775,2995,2995,2995,2995,0
20241024,121100,34004775,2995,2995,2995,2995,0
20241024,121000,34004775,2995,2995,2995,2995,0
20241024,120900,34004775,2995,2995,2995,2995,0
20241024,120800,34004775,2995,2995,2995,2995,0
20241024,120700,34004775,2995,2995,2995,2995,0
20241024,120600,34004775,2995,2995,2995,2995,0
20241024,120500,34004775,2995,2995,2995,2995,0
20241024,120400,34004775,2995,2995,2995,2995,8
20241024,120300,33980815,2995,2995,2995,2995,0
20241024,120200,33980815,2995,2995,2995,2995,0
20241024,120100,33980815,2995,2995,2995,2995,0
20241024,120000,33980815,2995,2995,2995,2995,0
20241024,115900,33980815,2995,2995,2995,2995,0
20241024,115800,33980815,2995,2995,2995,2995,0
20241024,115700,33980815,2995,2995,2995,2995,0
20241024,115600,33980815,2995,2995,2995,2995,0
20241024,115500,33980815,2995,2995,2995,2995,0
20241024,115400,33980815,2995,2995,2995,2995,0
20241024,115300,33980815,2995,2995,2995,2995,0
20241024,115200,33980815,2995,2995,2995,2995,0
20241024,115100,33980815,2995,2995,2995,2995,0
20241024,115000,33980815,2995,2995,2995,2995,0
20241024,114900,33980815,2995,2995,2995,2995,0
20241024,114800,33980815,2995,2995,2995,2995,0
20241024,114700,33980815,2995,2995,2995,2995,0
20241024,114600,33980815,2995,2995,2995,2995,0
20241024,114500,33980815,2995,2995,2995,2995,0
20241024,114400,33980815,2995,2995,2995,2995,0
20241024,114300,33980815,2995,2995,2995,2995,0
20241024,114200,33980815,2995,2995,2995,2995,0
20241024,114100,33980815,2995,2995,2995,2995,0
20241024,114000,33980815,2995,2995,2995,2995,0
20241024,113900,33980815,2995,2995,2995,2995,0
20241024,113800,33980815,2995,2995,2995,2995,0
20241024,113700,33980815,2995,2995,2995,2995,0
20241024,113600,33980815,2995,2995,2995,2995,0
20241024,113500,33980815,2995,2995,2995,2995,0
20241024,113400,33980815,2995,2995,2995,2995,0
20241024,113300,33980815,2995,2995,2995,2995,0
20241024,113200,33980815,2995,2995,2995,2995,0
20241024,113100,33980815,2995,2995,2995,2995,0
20241024,113000,33980815,2995,2995,2995,2995,0
20241024,112900,33980815,2995,2995,2995,2995,11
20241024,112800,33947870,2995,2995,2995,2995,0
20241024,112700,33947870,2995,2995,2995,2995,50
20241024,112600,33798120,2995,2995,2995,2995,0
20241024,112500,33798120,2995,2995,2995,2995,0
20241024,112400,33798120,2995,2995,2995,2995,0
20241024,112300,33798120,2995,2995,2995,2995,0
20241024,112200,33798120,2995,2995,2995,2995,0
20241024,112100,33798120,2995,2995,2995,2995,1
20241024,112000,33795125,2970,2970,2970,2970,0
20241024,111900,33795125,2970,2970,2970,2970,0
20241024,111800,33795125,2970,2970,2970,2970,0
20241024,111700,33795125,2970,2970,2970,2970,0
20241024,111600,33795125,2970,2970,2970,2970,0
20241024,111500,33795125,2970,2970,2970,2970,0
20241024,111400,33795125,2970,2970,2970,2970,0
20241024,111300,33795125,2970,2970,2970,2970,0
20241024,111200,33795125,2970,2970,2970,2970,0
20241024,111100,33795125,2970,2970,2970,2970,0
20241024,111000,33795125,2970,2970,2970,2970,0
20241024,110900,33795125,2970,2970,2970,2970,0
20241024,110800,33795125,2970,2970,2970,2970,0
20241024,110700,33795125,2970,2970,2970,2970,0
20241024,110600,33795125,2970,2990,2990,2970,11
20241024,110500,33762255,3000,3000,3000,3000,0
20241024,110400,33762255,3000,3000,3000,3000,0
20241024,110300,33762255,3000,3000,3000,3000,0
20241024,110200,33762255,3000,3000,3000,3000,0
20241024,110100,33762255,3000,3000,3000,3000,0
20241024,110000,33762255,3000,3000,3000,3000,0
20241024,105900,33762255,3000,3000,3000,3000,0
20241024,105800,33762255,3000,3000,3000,3000,0
20241024,105700,33762255,3000,3000,3000,3000,0
20241024,105600,33762255,3000,3000,3000,3000,0
20241024,105500,33762255,3000,2975,3000,2975,1000
20241024,105400,30770315,2965,2965,2965,2965,0
20241024,105300,30770315,2965,2965,2965,2965,0
20241024,105200,30770315,2965,2965,2965,2965,0
20241024,105100,30770315,2965,2965,2965,2965,3
20241024,105000,30761420,2975,2975,2975,2975,0
20241024,104900,30761420,2975,2975,2975,2975,0
20241024,104800,30761420,2975,2975,2975,2975,0
20241024,104700,30761420,2975,2975,2975,2975,0
20241024,104600,30761420,2975,2975,2975,2975,0
20241024,104500,30761420,2975,2975,2975,2975,0
20241024,104400,30761420,2975,2975,2975,2975,0
20241024,104300,30761420,2975,2975,2975,2975,0
20241024,104200,30761420,2975,2975,2975,2975,0
20241024,104100,30761420,2975,2975,2975,2975,0
20241024,104000,30761420,2975,2975,2975,2975,0
20241024,103900,30761420,2975,2975,2975,2975,0
20241024,103800,30761420,2975,2975,2975,2975,0
20241024,103700,30761420,2975,2975,2975,2975,0
20241024,103600,30761420,2975,2975,2975,2975,0
20241024,103500,30761420,2975,2975,2975,2975,0
20241024,103400,30761420,2975,2975,2975,2975,0
20241024,103300,30761420,2975,2975,2975,2975,0
20241024,103200,30761420,2975,2975,2975,2975,0
20241024,103100,30761420,2975,2975,2975,2975,84
20241024,103000,30511520,2975,2975,2975,2975,0
20241024,102900,30511520,2975,2975,2975,2975,0
20241024,102800,30511520,2975,2975,2975,2975,0
20241024,102700,30511520,2975,2975,2975,2975,0
20241024,102600,30511520,2975,2975,2975,2975,0
20241024,102500,30511520,2975,2970,2975,2970,4
20241024,102400,30499635,2960,2960,2960,2960,0
20241024,102300,30499635,2960,2960,2960,2960,0
20241024,102200,30499635,2960,2960,2960,2960,0
20241024,102100,30499635,2960,2960,2960,2960,0
20241024,102000,30499635,2960,2960,2960,2960,0
20241024,101900,30499635,2960,2960,2960,2960,0
20241024,101800,30499635,2960,2960,2960,2960,0
20241024,101700,30499635,2960,2960,2960,2960,0
20241024,101600,30499635,2960,2960,2960,2960,0
20241024,101500,30499635,2960,2960,2960,2960,0
20241024,101400,30499635,2960,2960,2960,2960,0
20241024,101300,30499635,2960,2960,2960,2960,0
20241024,101200,30499635,2960,2960,2960,2960,0
20241024,101100,30499635,2960,2960,2960,2960,201
20241024,101000,29904675,2960,2965,2965,2960,441
20241024,100900,28598170,2965,2965,2965,2965,0
20241024,100800,28598170,2965,2965,2965,2965,0
20241024,100700,28598170,2965,2965,2965,2965,0
20241024,100600,28598170,2965,2965,2965,2965,0
20241024,100500,28598170,2965,2965,2965,2965,0
20241024,100400,28598170,2965,2965,2965,2965,0
20241024,100300,28598170,2965,2965,2965,2965,5
20241024,100200,28583345,2990,2990,2990,2990,8
20241024,100100,28559425,2975,2985,2985,2975,836
20241024,100000,26069965,2975,2975,2975,2975,1
20241024,095900,26066990,3020,3020,3020,3020,0
20241024,095800,26066990,3020,3020,3020,3020,0
20241024,095700,26066990,3020,3020,3020,3020,0
20241024,095600,26066990,3020,3020,3020,3020,0
20241024,095500,26066990,3020,3020,3020,3020,0
20241024,095400,26066990,3020,3015,3020,3015,499
20241024,095300,24560475,2965,2965,2965,2965,0
20241024,095200,24560475,2965,3010,3010,2965,582
20241024,095100,22821770,3010,3010,3010,3010,121
20241024,095000,22457560,3010,3010,3010,3010,0
20241024,094900,22457560,3010,3010,3010,3010,101
20241024,094800,22153550,3030,3030,3030,3030,0
20241024,094700,22153550,3030,3030,3030,3030,526
20241024,094600,20559770,3030,3020,3030,2990,542
20241024,094500,18920420,3020,3005,3020,3005,596
20241024,094400,17125155,3005,2980,3005,2980,585
20241024,094300,15369350,2985,2985,2985,2985,0
20241024,094200,15369350,2985,2985,2985,2985,38
20241024,094100,15255920,2985,2975,2985,2975,2
20241024,094000,15249960,2975,2955,2980,2955,1006
20241024,093900,12255530,2930,2930,2930,2930,0
20241024,093800,12255530,2930,2930,2930,2930,0
20241024,093700,12255530,2930,2930,2930,2930,0
20241024,093600,12255530,2930,2935,2945,2930,930
20241024,093500,9525270,2935,2955,2955,2935,151
20241024,093400,9080260,2970,2970,2970,2970,0
20241024,093300,9080260,2970,2970,2970,2970,0
20241024,093200,9080260,2970,2970,2970,2970,0
20241024,093100,9080260,2970,2960,2970,2960,1080
20241024,093000,5873465,2965,2965,2965,2965,3
20241024,092900,5864570,2960,2960,2960,2960,0
20241024,092800,5864570,2960,2970,2970,2960,856
20241024,092700,3327605,2980,2965,2980,2965,40
20241024,092600,3208745,2965,2965,2965,2965,0
20241024,092500,3208745,2965,2965,2965,2965,0
20241024,092400,3208745,2965,2965,2965,2965,0
20241024,092300,3208745,2965,2965,2965,2965,229
20241024,092200,2529760,2965,2965,2965,2965,0
20241024,092100,2529760,2965,2965,2965,2965,0
20241024,092000,2529760,2965,2965,2965,2965,0
20241024,091900,2529760,2965,2965,2965,2965,0
20241024,091800,2529760,2965,2970,2970,2965,180
20241024,091700,1995985,3010,3005,3010,3005,13
20241024,091600,1956880,3010,2995,3010,2995,122
20241024,091500,1590235,3015,3015,3015,3015,0
20241024,091400,1590235,3015,3015,3015,3015,0
20241024,091300,1590235,3015,3000,3015,3000,58
20241024,091200,1416190,3000,2970,3000,2970,200
20241024,091100,820070,2970,2970,2970,2970,0
20241024,091000,820070,2970,2970,2970,2970,10
20241024,090900,790370,2960,2960,2960,2960,5
20241024,090800,775570,2955,2955,2955,2955,0
20241024,090700,775570,2955,2955,2955,2955,0
20241024,090600,775570,2955,2955,2955,2955,0
20241024,090500,775570,2955,2955,2955,2955,0
20241024,090400,775570,2955,2955,2955,2955,170
20241024,090300,273220,2950,2950,2950,2950,0
20241024,090200,273220,2950,2950,2950,2950,0
20241024,090100,273220,2950,2960,2960,2950,42
20241024,090000,149000,2980,2980,2980,2980,50