KissMeData/011280/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185600,196226160,2075,2075,2075,2075,833
20241024,185500,196226160,2075,2075,2075,2075,0
20241024,185400,196226160,2075,2075,2075,2075,0
20241024,185300,196226160,2075,2075,2075,2075,0
20241024,185200,196226160,2075,2075,2075,2075,0
20241024,185100,196226160,2075,2075,2075,2075,0
20241024,185000,196226160,2075,2075,2075,2075,0
20241024,184900,196226160,2075,2075,2075,2075,0
20241024,184800,196226160,2075,2075,2075,2075,0
20241024,184700,196226160,2075,2075,2075,2075,0
20241024,184600,196226160,2075,2075,2075,2075,0
20241024,184500,196226160,2075,2075,2075,2075,0
20241024,184400,196226160,2075,2075,2075,2075,0
20241024,184300,196226160,2075,2075,2075,2075,0
20241024,184200,196226160,2075,2075,2075,2075,0
20241024,184100,196226160,2075,2075,2075,2075,0
20241024,184000,196226160,2075,2075,2075,2075,0
20241024,183900,196226160,2075,2075,2075,2075,0
20241024,183800,196226160,2075,2075,2075,2075,0
20241024,183700,196226160,2075,2075,2075,2075,0
20241024,183600,196226160,2075,2075,2075,2075,0
20241024,183500,196226160,2075,2075,2075,2075,0
20241024,183400,196226160,2075,2075,2075,2075,0
20241024,183300,196226160,2075,2075,2075,2075,0
20241024,183200,196226160,2075,2075,2075,2075,0
20241024,183100,196226160,2075,2075,2075,2075,0
20241024,183000,196226160,2075,2075,2075,2075,0
20241024,182900,196226160,2075,2075,2075,2075,0
20241024,182800,196226160,2075,2075,2075,2075,0
20241024,182700,196226160,2075,2075,2075,2075,0
20241024,182600,196226160,2075,2075,2075,2075,833
20241024,182500,196226160,2075,2075,2075,2075,0
20241024,182400,196226160,2075,2075,2075,2075,0
20241024,182300,196226160,2075,2075,2075,2075,0
20241024,182200,196226160,2075,2075,2075,2075,0
20241024,182100,196226160,2075,2075,2075,2075,0
20241024,182000,196226160,2075,2075,2075,2075,0
20241024,181900,196226160,2075,2075,2075,2075,0
20241024,181800,196226160,2075,2075,2075,2075,0
20241024,181700,196226160,2075,2075,2075,2075,0
20241024,181600,196226160,2075,2075,2075,2075,0
20241024,181500,196226160,2075,2075,2075,2075,0
20241024,181400,196226160,2075,2075,2075,2075,0
20241024,181300,196226160,2075,2075,2075,2075,0
20241024,181200,196226160,2075,2075,2075,2075,0
20241024,181100,196226160,2075,2075,2075,2075,0
20241024,181000,196226160,2075,2075,2075,2075,0
20241024,180900,196226160,2075,2075,2075,2075,0
20241024,180800,196226160,2075,2075,2075,2075,0
20241024,180700,196226160,2075,2075,2075,2075,0
20241024,180600,196226160,2075,2075,2075,2075,0
20241024,180500,196226160,2075,2075,2075,2075,0
20241024,180400,196226160,2075,2075,2075,2075,0
20241024,180300,196226160,2075,2075,2075,2075,0
20241024,180200,196226160,2075,2075,2075,2075,0
20241024,180100,196226160,2075,2075,2075,2075,0
20241024,180000,196226160,2075,2075,2075,2075,0
20241024,175900,196226160,2075,2075,2075,2075,0
20241024,175800,196226160,2075,2075,2075,2075,0
20241024,175700,196226160,2075,2075,2075,2075,0
20241024,175600,196226160,2075,2075,2075,2075,833
20241024,175500,196226160,2075,2075,2075,2075,0
20241024,175400,196226160,2075,2075,2075,2075,0
20241024,175300,196226160,2075,2075,2075,2075,0
20241024,175200,196226160,2075,2075,2075,2075,0
20241024,175100,196226160,2075,2075,2075,2075,0
20241024,175000,196226160,2075,2075,2075,2075,0
20241024,174900,196226160,2075,2075,2075,2075,0
20241024,174800,196226160,2075,2075,2075,2075,0
20241024,174700,196226160,2075,2075,2075,2075,0
20241024,174600,196226160,2075,2075,2075,2075,0
20241024,174500,196226160,2075,2075,2075,2075,0
20241024,174400,196226160,2075,2075,2075,2075,0
20241024,174300,196226160,2075,2075,2075,2075,0
20241024,174200,196226160,2075,2075,2075,2075,0
20241024,174100,196226160,2075,2075,2075,2075,0
20241024,174000,196226160,2075,2075,2075,2075,0
20241024,173900,196226160,2075,2075,2075,2075,0
20241024,173800,196226160,2075,2075,2075,2075,0
20241024,173700,196226160,2075,2075,2075,2075,0
20241024,173600,196226160,2075,2075,2075,2075,0
20241024,173500,196226160,2075,2075,2075,2075,0
20241024,173400,196226160,2075,2075,2075,2075,0
20241024,173300,196226160,2075,2075,2075,2075,0
20241024,173200,196226160,2075,2075,2075,2075,0
20241024,173100,196226160,2075,2075,2075,2075,0
20241024,173000,196226160,2075,2075,2075,2075,0
20241024,172900,196226160,2075,2075,2075,2075,0
20241024,172800,196226160,2075,2075,2075,2075,0
20241024,172700,196226160,2075,2075,2075,2075,0
20241024,172600,196226160,2075,2075,2075,2075,833
20241024,172500,196226160,2075,2075,2075,2075,0
20241024,172400,196226160,2075,2075,2075,2075,0
20241024,172300,196226160,2075,2075,2075,2075,0
20241024,172200,196226160,2075,2075,2075,2075,0
20241024,172100,196226160,2075,2075,2075,2075,0
20241024,172000,196226160,2075,2075,2075,2075,0
20241024,171900,196226160,2075,2075,2075,2075,0
20241024,171800,196226160,2075,2075,2075,2075,0
20241024,171700,196226160,2075,2075,2075,2075,0
20241024,171600,196226160,2075,2075,2075,2075,0
20241024,171500,196226160,2075,2075,2075,2075,0
20241024,171400,196226160,2075,2075,2075,2075,0
20241024,171300,196226160,2075,2075,2075,2075,0
20241024,171200,196226160,2075,2075,2075,2075,0
20241024,171100,196226160,2075,2075,2075,2075,0
20241024,171000,196226160,2075,2075,2075,2075,0
20241024,170900,196226160,2075,2075,2075,2075,0
20241024,170800,196226160,2075,2075,2075,2075,0
20241024,170700,196226160,2075,2075,2075,2075,0
20241024,170600,196226160,2075,2075,2075,2075,0
20241024,170500,196226160,2075,2075,2075,2075,0
20241024,170400,196226160,2075,2075,2075,2075,0
20241024,170300,196226160,2075,2075,2075,2075,0
20241024,170200,196226160,2075,2075,2075,2075,0
20241024,170100,196226160,2075,2075,2075,2075,0
20241024,170000,196226160,2075,2075,2075,2075,0
20241024,165900,196226160,2075,2075,2075,2075,0
20241024,165800,196226160,2075,2075,2075,2075,0
20241024,165700,196226160,2075,2075,2075,2075,0
20241024,165600,196226160,2075,2075,2075,2075,833
20241024,165500,196226160,2075,2075,2075,2075,0
20241024,165400,196226160,2075,2075,2075,2075,0
20241024,165300,196226160,2075,2075,2075,2075,0
20241024,165200,196226160,2075,2075,2075,2075,0
20241024,165100,196226160,2075,2075,2075,2075,0
20241024,165000,196226160,2075,2075,2075,2075,0
20241024,164900,196226160,2075,2075,2075,2075,0
20241024,164800,196226160,2075,2075,2075,2075,0
20241024,164700,196226160,2075,2075,2075,2075,0
20241024,164600,196226160,2075,2075,2075,2075,0
20241024,164500,196226160,2075,2075,2075,2075,0
20241024,164400,196226160,2075,2075,2075,2075,0
20241024,164300,196226160,2075,2075,2075,2075,0
20241024,164200,196226160,2075,2075,2075,2075,0
20241024,164100,196226160,2075,2075,2075,2075,0
20241024,164000,196226160,2075,2075,2075,2075,0
20241024,163900,196226160,2075,2075,2075,2075,0
20241024,163800,196226160,2075,2075,2075,2075,0
20241024,163700,196226160,2075,2075,2075,2075,0
20241024,163600,196226160,2075,2075,2075,2075,0
20241024,163500,196226160,2075,2075,2075,2075,0
20241024,163400,196226160,2075,2075,2075,2075,0
20241024,163300,196226160,2075,2075,2075,2075,0
20241024,163200,196226160,2075,2075,2075,2075,0
20241024,163100,196226160,2075,2075,2075,2075,0
20241024,163000,196226160,2075,2075,2075,2075,0
20241024,162900,196226160,2075,2075,2075,2075,0
20241024,162800,196226160,2075,2075,2075,2075,0
20241024,162700,196226160,2075,2075,2075,2075,0
20241024,162600,196226160,2075,2075,2075,2075,833
20241024,162500,196226160,2075,2075,2075,2075,0
20241024,162400,196226160,2075,2075,2075,2075,0
20241024,162300,196226160,2075,2075,2075,2075,0
20241024,162200,196226160,2075,2075,2075,2075,0
20241024,162100,196226160,2075,2075,2075,2075,0
20241024,162000,196226160,2075,2075,2075,2075,0
20241024,161900,196226160,2075,2075,2075,2075,0
20241024,161800,196226160,2075,2075,2075,2075,0
20241024,161700,196226160,2075,2075,2075,2075,0
20241024,161600,196226160,2075,2075,2075,2075,0
20241024,161500,196226160,2075,2075,2075,2075,0
20241024,161400,196226160,2075,2075,2075,2075,0
20241024,161300,196226160,2075,2075,2075,2075,0
20241024,161200,196226160,2075,2075,2075,2075,0
20241024,161100,196226160,2075,2075,2075,2075,0
20241024,161000,196226160,2075,2075,2075,2075,0
20241024,160900,196226160,2075,2075,2075,2075,0
20241024,160800,196226160,2075,2075,2075,2075,0
20241024,160700,196226160,2075,2075,2075,2075,0
20241024,160600,196226160,2075,2075,2075,2075,0
20241024,160500,196226160,2075,2075,2075,2075,0
20241024,160400,196226160,2075,2075,2075,2075,0
20241024,160300,196226160,2075,2075,2075,2075,0
20241024,160200,196226160,2075,2075,2075,2075,0
20241024,160100,196226160,2075,2075,2075,2075,0
20241024,160000,196226160,2075,2075,2075,2075,0
20241024,155900,196226160,2075,2075,2075,2075,0
20241024,155800,196226160,2075,2075,2075,2075,0
20241024,155700,196226160,2075,2075,2075,2075,0
20241024,155600,196226160,2075,2075,2075,2075,833
20241024,155500,196226160,2075,2075,2075,2075,0
20241024,155400,196226160,2075,2075,2075,2075,0
20241024,155300,196226160,2075,2075,2075,2075,0
20241024,155200,196226160,2075,2075,2075,2075,0
20241024,155100,196226160,2075,2075,2075,2075,0
20241024,155000,196226160,2075,2075,2075,2075,0
20241024,154900,196226160,2075,2075,2075,2075,0
20241024,154800,196226160,2075,2075,2075,2075,0
20241024,154700,196226160,2075,2075,2075,2075,0
20241024,154600,196226160,2075,2075,2075,2075,0
20241024,154500,196226160,2075,2075,2075,2075,0
20241024,154400,196226160,2075,2075,2075,2075,0
20241024,154300,196226160,2075,2075,2075,2075,0
20241024,154200,196226160,2075,2075,2075,2075,0
20241024,154100,196226160,2075,2075,2075,2075,0
20241024,154000,196226160,2075,2075,2075,2075,0
20241024,153900,196226160,2075,2075,2075,2075,0
20241024,153800,196226160,2075,2075,2075,2075,0
20241024,153700,196226160,2075,2075,2075,2075,0
20241024,153600,196226160,2075,2075,2075,2075,0
20241024,153500,196226160,2075,2075,2075,2075,0
20241024,153400,196226160,2075,2075,2075,2075,0
20241024,153300,196226160,2075,2075,2075,2075,0
20241024,153200,196226160,2075,2075,2075,2075,0
20241024,153100,196226160,2075,2075,2075,2075,0
20241024,153000,196226160,2075,2075,2075,2075,833
20241024,152900,194497685,2075,2075,2075,2075,0
20241024,152800,194497685,2075,2075,2075,2075,0
20241024,152700,194497685,2075,2075,2075,2075,0
20241024,152600,194497685,2075,2075,2075,2075,0
20241024,152500,194497685,2075,2075,2075,2075,0
20241024,152400,194497685,2075,2075,2075,2075,0
20241024,152300,194497685,2075,2075,2075,2075,0
20241024,152200,194497685,2075,2075,2075,2075,0
20241024,152100,194497685,2075,2075,2075,2075,0
20241024,152000,194497685,2075,2075,2075,2075,0
20241024,151900,194497685,2075,2075,2075,2075,40
20241024,151800,194414685,2075,2075,2075,2075,1133
20241024,151700,192063710,2080,2080,2080,2080,100
20241024,151600,191855710,2080,2085,2085,2080,547
20241024,151500,190717935,2080,2080,2080,2080,494
20241024,151400,189690415,2080,2080,2080,2080,46
20241024,151300,189594735,2085,2085,2085,2085,0
20241024,151200,189594735,2085,2085,2085,2085,0
20241024,151100,189594735,2085,2080,2085,2080,27
20241024,151000,189538570,2085,2085,2085,2085,0
20241024,150900,189538570,2085,2085,2085,2085,0
20241024,150800,189538570,2085,2080,2085,2080,40
20241024,150700,189455270,2085,2085,2085,2085,0
20241024,150600,189455270,2085,2085,2085,2085,1
20241024,150500,189453185,2085,2085,2085,2085,0
20241024,150400,189453185,2085,2085,2085,2085,0
20241024,150300,189453185,2085,2085,2085,2085,0
20241024,150200,189453185,2085,2085,2085,2085,100
20241024,150100,189244685,2090,2090,2090,2090,1
20241024,150000,189242595,2090,2090,2090,2090,0
20241024,145900,189242595,2090,2090,2090,2090,23
20241024,145800,189194525,2085,2085,2085,2085,1
20241024,145700,189192440,2090,2090,2090,2090,0
20241024,145600,189192440,2090,2090,2090,2090,0
20241024,145500,189192440,2090,2090,2090,2090,0
20241024,145400,189192440,2090,2090,2090,2090,0
20241024,145300,189192440,2090,2090,2090,2090,0
20241024,145200,189192440,2090,2090,2090,2090,0
20241024,145100,189192440,2090,2090,2090,2090,0
20241024,145000,189192440,2090,2090,2090,2090,0
20241024,144900,189192440,2090,2090,2090,2090,0
20241024,144800,189192440,2090,2090,2090,2090,5
20241024,144700,189181990,2090,2090,2090,2090,0
20241024,144600,189181990,2090,2090,2090,2090,0
20241024,144500,189181990,2090,2085,2090,2080,932
20241024,144400,187234515,2080,2080,2085,2080,179
20241024,144300,186861695,2080,2085,2085,2080,17
20241024,144200,186826285,2085,2085,2085,2085,0
20241024,144100,186826285,2085,2080,2085,2075,3
20241024,144000,186820045,2080,2080,2080,2080,0
20241024,143900,186820045,2080,2075,2080,2075,301
20241024,143800,186195465,2085,2080,2085,2080,50
20241024,143700,186091300,2080,2080,2080,2080,108
20241024,143600,185866660,2075,2075,2075,2075,0
20241024,143500,185866660,2075,2075,2075,2075,30
20241024,143400,185804410,2075,2075,2075,2075,0
20241024,143300,185804410,2075,2075,2075,2075,0
20241024,143200,185804410,2075,2075,2075,2075,0
20241024,143100,185804410,2075,2080,2080,2075,4325
20241024,143000,176829070,2080,2080,2080,2080,0
20241024,142900,176829070,2080,2080,2080,2080,0
20241024,142800,176829070,2080,2080,2080,2080,0
20241024,142700,176829070,2080,2080,2080,2080,0
20241024,142600,176829070,2080,2080,2080,2080,0
20241024,142500,176829070,2080,2080,2080,2080,0
20241024,142400,176829070,2080,2075,2080,2075,617
20241024,142300,175546710,2080,2080,2080,2080,2
20241024,142200,175542550,2080,2080,2080,2080,81
20241024,142100,175374070,2080,2080,2080,2080,0
20241024,142000,175374070,2080,2080,2080,2080,0
20241024,141900,175374070,2080,2080,2080,2080,21
20241024,141800,175330390,2080,2080,2080,2080,8
20241024,141700,175313750,2080,2080,2080,2080,0
20241024,141600,175313750,2080,2080,2080,2080,101
20241024,141500,175103670,2080,2080,2080,2080,100
20241024,141400,174895670,2080,2080,2080,2080,0
20241024,141300,174895670,2080,2080,2080,2080,0
20241024,141200,174895670,2080,2080,2080,2080,0
20241024,141100,174895670,2080,2080,2080,2080,0
20241024,141000,174895670,2080,2080,2080,2080,0
20241024,140900,174895670,2080,2080,2080,2080,1
20241024,140800,174893590,2075,2075,2075,2075,1
20241024,140700,174891515,2080,2080,2080,2080,0
20241024,140600,174891515,2080,2080,2080,2080,1
20241024,140500,174889435,2080,2080,2080,2080,0
20241024,140400,174889435,2080,2080,2080,2080,0
20241024,140300,174889435,2080,2080,2080,2080,211
20241024,140200,174450555,2085,2085,2085,2085,13
20241024,140100,174423450,2085,2085,2085,2085,987
20241024,140000,172365555,2085,2085,2085,2085,0
20241024,135900,172365555,2085,2085,2085,2085,0
20241024,135800,172365555,2085,2085,2085,2085,1
20241024,135700,172363470,2085,2085,2085,2085,0
20241024,135600,172363470,2085,2085,2085,2085,300
20241024,135500,171737970,2085,2085,2085,2085,0
20241024,135400,171737970,2085,2085,2085,2085,56
20241024,135300,171621210,2080,2085,2085,2080,1311
20241024,135200,168893820,2090,2090,2090,2090,0
20241024,135100,168893820,2090,2090,2090,2090,50
20241024,135000,168789320,2090,2090,2090,2090,0
20241024,134900,168789320,2090,2090,2090,2090,23
20241024,134800,168741250,2075,2085,2085,2075,4000
20241024,134700,160437185,2090,2090,2090,2090,1
20241024,134600,160435095,2090,2090,2090,2090,0
20241024,134500,160435095,2090,2090,2090,2090,0
20241024,134400,160435095,2090,2090,2090,2090,0
20241024,134300,160435095,2090,2090,2090,2090,0
20241024,134200,160435095,2090,2090,2090,2090,0
20241024,134100,160435095,2090,2090,2090,2090,1
20241024,134000,160433005,2090,2090,2090,2090,100
20241024,133900,160224005,2080,2080,2080,2080,0
20241024,133800,160224005,2080,2080,2080,2080,0
20241024,133700,160224005,2080,2080,2080,2080,0
20241024,133600,160224005,2080,2080,2080,2080,0
20241024,133500,160224005,2080,2080,2080,2080,3000
20241024,133400,153984005,2085,2085,2085,2085,300
20241024,133300,153358505,2085,2085,2085,2085,120
20241024,133200,153108305,2085,2085,2085,2085,0
20241024,133100,153108305,2085,2085,2085,2085,0
20241024,133000,153108305,2085,2085,2085,2085,0
20241024,132900,153108305,2085,2085,2085,2085,0
20241024,132800,153108305,2085,2085,2085,2085,0
20241024,132700,153108305,2085,2085,2085,2085,0
20241024,132600,153108305,2085,2085,2085,2085,0
20241024,132500,153108305,2085,2090,2090,2085,350
20241024,132400,152377780,2095,2095,2095,2095,0
20241024,132300,152377780,2095,2095,2095,2095,0
20241024,132200,152377780,2095,2095,2095,2095,0
20241024,132100,152377780,2095,2095,2095,2095,0
20241024,132000,152377780,2095,2095,2095,2095,0
20241024,131900,152377780,2095,2095,2095,2095,500
20241024,131800,151330280,2095,2095,2095,2095,0
20241024,131700,151330280,2095,2095,2095,2095,0
20241024,131600,151330280,2095,2095,2095,2095,0
20241024,131500,151330280,2095,2095,2095,2095,145
20241024,131400,151026505,2090,2090,2090,2090,0
20241024,131300,151026505,2090,2090,2090,2090,0
20241024,131200,151026505,2090,2090,2090,2090,0
20241024,131100,151026505,2090,2090,2090,2090,0
20241024,131000,151026505,2090,2090,2090,2090,26
20241024,130900,150972165,2090,2090,2090,2090,9
20241024,130800,150953355,2090,2090,2090,2090,0
20241024,130700,150953355,2090,2090,2090,2090,3
20241024,130600,150947085,2090,2090,2090,2090,0
20241024,130500,150947085,2090,2090,2090,2090,0
20241024,130400,150947085,2090,2090,2090,2090,0
20241024,130300,150947085,2090,2090,2090,2090,1
20241024,130200,150944995,2085,2085,2085,2085,500
20241024,130100,149902495,2095,2095,2095,2095,5
20241024,130000,149892020,2095,2090,2095,2090,13
20241024,125900,149864845,2095,2095,2095,2095,10
20241024,125800,149843895,2085,2090,2090,2085,500
20241024,125700,148801290,2095,2095,2095,2095,3
20241024,125600,148795005,2095,2095,2095,2095,0
20241024,125500,148795005,2095,2095,2095,2095,0
20241024,125400,148795005,2095,2095,2095,2095,1434
20241024,125300,145790775,2090,2090,2090,2090,0
20241024,125200,145790775,2090,2090,2090,2090,0
20241024,125100,145790775,2090,2090,2090,2090,0
20241024,125000,145790775,2090,2090,2090,2090,0
20241024,124900,145790775,2090,2090,2090,2090,0
20241024,124800,145790775,2090,2090,2090,2090,555
20241024,124700,144630825,2090,2090,2090,2090,62
20241024,124600,144501245,2095,2095,2095,2095,0
20241024,124500,144501245,2095,2095,2095,2095,0
20241024,124400,144501245,2095,2095,2095,2095,0
20241024,124300,144501245,2095,2095,2095,2095,0
20241024,124200,144501245,2095,2095,2095,2095,0
20241024,124100,144501245,2095,2095,2095,2095,0
20241024,124000,144501245,2095,2095,2095,2095,0
20241024,123900,144501245,2095,2095,2095,2095,0
20241024,123800,144501245,2095,2095,2095,2095,0
20241024,123700,144501245,2095,2095,2095,2095,51
20241024,123600,144394400,2090,2090,2090,2090,122
20241024,123500,144139420,2090,2090,2090,2090,0
20241024,123400,144139420,2090,2090,2090,2090,10
20241024,123300,144118520,2095,2095,2095,2095,0
20241024,123200,144118520,2095,2095,2095,2095,0
20241024,123100,144118520,2095,2095,2095,2095,0
20241024,123000,144118520,2095,2095,2095,2095,0
20241024,122900,144118520,2095,2095,2095,2095,0
20241024,122800,144118520,2095,2095,2095,2095,49
20241024,122700,144015865,2095,2095,2095,2095,0
20241024,122600,144015865,2095,2095,2095,2095,0
20241024,122500,144015865,2095,2095,2095,2095,0
20241024,122400,144015865,2095,2095,2095,2095,50
20241024,122300,143911115,2090,2090,2090,2090,0
20241024,122200,143911115,2090,2090,2090,2090,0
20241024,122100,143911115,2090,2090,2090,2090,0
20241024,122000,143911115,2090,2090,2090,2090,0
20241024,121900,143911115,2090,2090,2090,2090,0
20241024,121800,143911115,2090,2090,2090,2090,0
20241024,121700,143911115,2090,2090,2090,2090,0
20241024,121600,143911115,2090,2090,2090,2090,0
20241024,121500,143911115,2090,2090,2090,2090,0
20241024,121400,143911115,2090,2090,2090,2090,0
20241024,121300,143911115,2090,2090,2090,2090,184
20241024,121200,143526555,2090,2090,2090,2090,0
20241024,121100,143526555,2090,2090,2090,2090,0
20241024,121000,143526555,2090,2090,2090,2090,0
20241024,120900,143526555,2090,2090,2090,2090,0
20241024,120800,143526555,2090,2090,2090,2090,0
20241024,120700,143526555,2090,2090,2090,2090,0
20241024,120600,143526555,2090,2090,2090,2090,0
20241024,120500,143526555,2090,2090,2090,2090,0
20241024,120400,143526555,2090,2090,2090,2090,0
20241024,120300,143526555,2090,2090,2090,2090,0
20241024,120200,143526555,2090,2090,2090,2090,0
20241024,120100,143526555,2090,2090,2090,2090,0
20241024,120000,143526555,2090,2090,2090,2090,0
20241024,115900,143526555,2090,2090,2090,2090,0
20241024,115800,143526555,2090,2090,2090,2090,0
20241024,115700,143526555,2090,2090,2090,2090,0
20241024,115600,143526555,2090,2090,2090,2090,0
20241024,115500,143526555,2090,2090,2090,2090,0
20241024,115400,143526555,2090,2090,2090,2090,47
20241024,115300,143428325,2090,2090,2090,2090,5
20241024,115200,143417875,2095,2095,2095,2095,3
20241024,115100,143411590,2090,2090,2090,2090,0
20241024,115000,143411590,2090,2090,2090,2090,12
20241024,114900,143386510,2090,2090,2090,2090,0
20241024,114800,143386510,2090,2090,2090,2090,0
20241024,114700,143386510,2090,2090,2090,2090,200
20241024,114600,142968510,2090,2090,2090,2090,16
20241024,114500,142935070,2090,2090,2090,2090,0
20241024,114400,142935070,2090,2090,2090,2090,0
20241024,114300,142935070,2090,2090,2090,2090,0
20241024,114200,142935070,2090,2090,2090,2090,0
20241024,114100,142935070,2090,2090,2090,2090,0
20241024,114000,142935070,2090,2090,2090,2090,1
20241024,113900,142932980,2090,2090,2090,2090,0
20241024,113800,142932980,2090,2090,2090,2090,0
20241024,113700,142932980,2090,2090,2090,2090,0
20241024,113600,142932980,2090,2090,2090,2090,0
20241024,113500,142932980,2090,2090,2090,2090,0
20241024,113400,142932980,2090,2090,2090,2090,207
20241024,113300,142500350,2090,2090,2090,2090,0
20241024,113200,142500350,2090,2090,2090,2090,200
20241024,113100,142082350,2085,2085,2085,2085,0
20241024,113000,142082350,2085,2085,2085,2085,0
20241024,112900,142082350,2085,2085,2085,2085,0
20241024,112800,142082350,2085,2085,2085,2085,0
20241024,112700,142082350,2085,2085,2085,2085,0
20241024,112600,142082350,2085,2085,2085,2085,0
20241024,112500,142082350,2085,2085,2085,2085,0
20241024,112400,142082350,2085,2085,2085,2085,0
20241024,112300,142082350,2085,2085,2085,2085,0
20241024,112200,142082350,2085,2085,2085,2085,0
20241024,112100,142082350,2085,2085,2085,2085,336
20241024,112000,141381790,2085,2085,2085,2085,300
20241024,111900,140756290,2090,2090,2090,2090,0
20241024,111800,140756290,2090,2090,2090,2090,0
20241024,111700,140756290,2090,2090,2090,2090,2
20241024,111600,140752110,2090,2090,2090,2090,2
20241024,111500,140747930,2090,2090,2090,2090,0
20241024,111400,140747930,2090,2090,2090,2090,0
20241024,111300,140747930,2090,2090,2090,2090,179
20241024,111200,140373820,2090,2090,2090,2090,0
20241024,111100,140373820,2090,2090,2090,2090,0
20241024,111000,140373820,2090,2090,2090,2090,0
20241024,110900,140373820,2090,2090,2090,2090,0
20241024,110800,140373820,2090,2090,2090,2090,0
20241024,110700,140373820,2090,2090,2090,2090,70
20241024,110600,140227520,2090,2090,2090,2090,0
20241024,110500,140227520,2090,2090,2090,2090,0
20241024,110400,140227520,2090,2090,2090,2090,0
20241024,110300,140227520,2090,2090,2090,2090,1
20241024,110200,140225430,2085,2085,2085,2085,0
20241024,110100,140225430,2085,2085,2085,2085,0
20241024,110000,140225430,2085,2085,2085,2085,0
20241024,105900,140225430,2085,2085,2085,2085,1
20241024,105800,140223345,2085,2085,2085,2085,0
20241024,105700,140223345,2085,2085,2085,2085,0
20241024,105600,140223345,2085,2085,2085,2085,0
20241024,105500,140223345,2085,2085,2085,2085,0
20241024,105400,140223345,2085,2090,2090,2085,300
20241024,105300,139597360,2090,2085,2090,2085,210
20241024,105200,139158465,2090,2090,2090,2090,4
20241024,105100,139150105,2090,2090,2090,2090,67
20241024,105000,139010075,2080,2080,2080,2080,0
20241024,104900,139010075,2080,2080,2080,2080,0
20241024,104800,139010075,2080,2080,2080,2080,0
20241024,104700,139010075,2080,2090,2090,2080,3700
20241024,104600,131296130,2095,2095,2095,2095,0
20241024,104500,131296130,2095,2095,2095,2095,0
20241024,104400,131296130,2095,2095,2095,2095,0
20241024,104300,131296130,2095,2095,2095,2095,1
20241024,104200,131294035,2095,2095,2095,2095,0
20241024,104100,131294035,2095,2095,2095,2095,0
20241024,104000,131294035,2095,2095,2095,2095,14
20241024,103900,131264705,2090,2090,2090,2090,0
20241024,103800,131264705,2090,2090,2090,2090,0
20241024,103700,131264705,2090,2090,2090,2090,0
20241024,103600,131264705,2090,2090,2090,2090,0
20241024,103500,131264705,2090,2090,2090,2090,0
20241024,103400,131264705,2090,2090,2090,2090,0
20241024,103300,131264705,2090,2090,2090,2090,1000
20241024,103200,129174705,2090,2090,2090,2090,150
20241024,103100,128861205,2090,2090,2090,2090,524
20241024,103000,127766045,2090,2090,2090,2090,0
20241024,102900,127766045,2090,2090,2090,2090,1
20241024,102800,127763955,2090,2090,2090,2090,20
20241024,102700,127722155,2090,2090,2090,2090,97
20241024,102600,127519425,2090,2085,2090,2085,1179
20241024,102500,125060540,2085,2085,2085,2085,1
20241024,102400,125058455,2085,2085,2085,2085,0
20241024,102300,125058455,2085,2085,2085,2085,0
20241024,102200,125058455,2085,2085,2085,2085,0
20241024,102100,125058455,2085,2085,2085,2085,680
20241024,102000,123640655,2070,2090,2090,2070,10125
20241024,101900,102578975,2095,2095,2095,2095,0
20241024,101800,102578975,2095,2095,2095,2095,250
20241024,101700,102055225,2095,2090,2095,2090,51
20241024,101600,101948630,2090,2090,2090,2090,1
20241024,101500,101946540,2090,2095,2095,2090,205
20241024,101400,101517580,2095,2095,2095,2095,212
20241024,101300,101073440,2090,2095,2095,2090,6000
20241024,101200,88531690,2085,2105,2105,2085,5000
20241024,101100,78057410,2105,2105,2105,2105,0
20241024,101000,78057410,2105,2080,2105,2080,6394
20241024,100900,64666215,2080,2080,2080,2080,0
20241024,100800,64666215,2080,2085,2090,2080,1077
20241024,100700,62422885,2075,2090,2105,2075,13009
20241024,100600,35347270,2115,2120,2120,2090,4567
20241024,100500,25750970,2125,2125,2125,2125,0
20241024,100400,25750970,2125,2125,2125,2125,0
20241024,100300,25750970,2125,2125,2125,2125,1190
20241024,100200,23222220,2125,2125,2125,2125,0
20241024,100100,23222220,2125,2125,2125,2125,0
20241024,100000,23222220,2125,2125,2125,2125,0
20241024,095900,23222220,2125,2125,2125,2125,0
20241024,095800,23222220,2125,2125,2125,2125,0
20241024,095700,23222220,2125,2125,2125,2125,10
20241024,095600,23200970,2125,2125,2125,2125,0
20241024,095500,23200970,2125,2125,2125,2125,0
20241024,095400,23200970,2125,2125,2125,2125,1
20241024,095300,23198845,2125,2125,2125,2125,1
20241024,095200,23196720,2130,2130,2130,2130,106
20241024,095100,22970940,2130,2130,2130,2130,0
20241024,095000,22970940,2130,2130,2130,2130,0
20241024,094900,22970940,2130,2130,2130,2130,0
20241024,094800,22970940,2130,2130,2130,2130,0
20241024,094700,22970940,2130,2125,2130,2125,200
20241024,094600,22544950,2120,2120,2120,2120,0
20241024,094500,22544950,2120,2120,2120,2120,92
20241024,094400,22349910,2120,2120,2120,2120,0
20241024,094300,22349910,2120,2120,2120,2120,0
20241024,094200,22349910,2120,2120,2120,2120,200
20241024,094100,21925910,2120,2115,2120,2115,100
20241024,094000,21713935,2115,2115,2115,2115,0
20241024,093900,21713935,2115,2115,2115,2115,1
20241024,093800,21711820,2110,2110,2110,2110,153
20241024,093700,21388990,2110,2100,2110,2100,68
20241024,093600,21246180,2100,2100,2100,2100,608
20241024,093500,19969380,2100,2100,2100,2100,355
20241024,093400,19223880,2110,2110,2110,2110,0
20241024,093300,19223880,2110,2110,2110,2110,1
20241024,093200,19221770,2110,2110,2110,2095,22
20241024,093100,19175495,2100,2105,2105,2100,1092
20241024,093000,16882290,2110,2110,2110,2110,3
20241024,092900,16875960,2105,2110,2110,2105,4000
20241024,092800,8450770,2115,2115,2115,2115,0
20241024,092700,8450770,2115,2115,2115,2115,0
20241024,092600,8450770,2115,2115,2115,2115,0
20241024,092500,8450770,2115,2115,2115,2115,0
20241024,092400,8450770,2115,2115,2115,2115,0
20241024,092300,8450770,2115,2115,2115,2115,0
20241024,092200,8450770,2115,2115,2115,2115,1
20241024,092100,8448655,2115,2115,2115,2115,11
20241024,092000,8425390,2115,2115,2115,2115,0
20241024,091900,8425390,2115,2115,2115,2115,189
20241024,091800,8025655,2115,2115,2115,2115,1011
20241024,091700,5887390,2115,2115,2115,2115,0
20241024,091600,5887390,2115,2115,2115,2115,923
20241024,091500,3935245,2120,2120,2120,2120,0
20241024,091400,3935245,2120,2120,2120,2120,0
20241024,091300,3935245,2120,2120,2120,2120,0
20241024,091200,3935245,2120,2120,2120,2120,5
20241024,091100,3924645,2120,2120,2120,2120,246
20241024,091000,3403125,2120,2120,2120,2120,0
20241024,090900,3403125,2120,2120,2120,2120,0
20241024,090800,3403125,2120,2120,2120,2120,0
20241024,090700,3403125,2120,2120,2120,2120,9
20241024,090600,3384045,2120,2120,2120,2120,31
20241024,090500,3318325,2120,2125,2125,2120,15
20241024,090400,3286495,2125,2130,2130,2125,11
20241024,090300,3263110,2125,2125,2125,2125,10
20241024,090200,3241860,2130,2130,2130,2130,0
20241024,090100,3241860,2130,2130,2130,2130,0
20241024,090000,3241860,2130,2130,2130,2130,1522