KissMeData/010040/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185400,19276025,2200,2200,2200,2200,406
20241024,185300,19276025,2200,2200,2200,2200,0
20241024,185200,19276025,2200,2200,2200,2200,0
20241024,185100,19276025,2200,2200,2200,2200,0
20241024,185000,19276025,2200,2200,2200,2200,0
20241024,184900,19276025,2200,2200,2200,2200,0
20241024,184800,19276025,2200,2200,2200,2200,0
20241024,184700,19276025,2200,2200,2200,2200,0
20241024,184600,19276025,2200,2200,2200,2200,0
20241024,184500,19276025,2200,2200,2200,2200,0
20241024,184400,19276025,2200,2200,2200,2200,0
20241024,184300,19276025,2200,2200,2200,2200,0
20241024,184200,19276025,2200,2200,2200,2200,0
20241024,184100,19276025,2200,2200,2200,2200,0
20241024,184000,19276025,2200,2200,2200,2200,0
20241024,183900,19276025,2200,2200,2200,2200,0
20241024,183800,19276025,2200,2200,2200,2200,0
20241024,183700,19276025,2200,2200,2200,2200,0
20241024,183600,19276025,2200,2200,2200,2200,0
20241024,183500,19276025,2200,2200,2200,2200,0
20241024,183400,19276025,2200,2200,2200,2200,0
20241024,183300,19276025,2200,2200,2200,2200,0
20241024,183200,19276025,2200,2200,2200,2200,0
20241024,183100,19276025,2200,2200,2200,2200,0
20241024,183000,19276025,2200,2200,2200,2200,0
20241024,182900,19276025,2200,2200,2200,2200,0
20241024,182800,19276025,2200,2200,2200,2200,0
20241024,182700,19276025,2200,2200,2200,2200,0
20241024,182600,19276025,2200,2200,2200,2200,0
20241024,182500,19276025,2200,2200,2200,2200,0
20241024,182400,19276025,2200,2200,2200,2200,406
20241024,182300,19276025,2200,2200,2200,2200,0
20241024,182200,19276025,2200,2200,2200,2200,0
20241024,182100,19276025,2200,2200,2200,2200,0
20241024,182000,19276025,2200,2200,2200,2200,0
20241024,181900,19276025,2200,2200,2200,2200,0
20241024,181800,19276025,2200,2200,2200,2200,0
20241024,181700,19276025,2200,2200,2200,2200,0
20241024,181600,19276025,2200,2200,2200,2200,0
20241024,181500,19276025,2200,2200,2200,2200,0
20241024,181400,19276025,2200,2200,2200,2200,0
20241024,181300,19276025,2200,2200,2200,2200,0
20241024,181200,19276025,2200,2200,2200,2200,0
20241024,181100,19276025,2200,2200,2200,2200,0
20241024,181000,19276025,2200,2200,2200,2200,0
20241024,180900,19276025,2200,2200,2200,2200,0
20241024,180800,19276025,2200,2200,2200,2200,0
20241024,180700,19276025,2200,2200,2200,2200,0
20241024,180600,19276025,2200,2200,2200,2200,0
20241024,180500,19276025,2200,2200,2200,2200,0
20241024,180400,19276025,2200,2200,2200,2200,0
20241024,180300,19276025,2200,2200,2200,2200,0
20241024,180200,19276025,2200,2200,2200,2200,0
20241024,180100,19276025,2200,2200,2200,2200,0
20241024,180000,19276025,2200,2200,2200,2200,0
20241024,175900,19276025,2200,2200,2200,2200,0
20241024,175800,19276025,2200,2200,2200,2200,0
20241024,175700,19276025,2200,2200,2200,2200,0
20241024,175600,19276025,2200,2200,2200,2200,0
20241024,175500,19276025,2200,2200,2200,2200,0
20241024,175400,19276025,2200,2200,2200,2200,406
20241024,175300,19276025,2200,2200,2200,2200,0
20241024,175200,19276025,2200,2200,2200,2200,0
20241024,175100,19276025,2200,2200,2200,2200,0
20241024,175000,19276025,2200,2200,2200,2200,0
20241024,174900,19276025,2200,2200,2200,2200,0
20241024,174800,19276025,2200,2200,2200,2200,0
20241024,174700,19276025,2200,2200,2200,2200,0
20241024,174600,19276025,2200,2200,2200,2200,0
20241024,174500,19276025,2200,2200,2200,2200,0
20241024,174400,19276025,2200,2200,2200,2200,0
20241024,174300,19276025,2200,2200,2200,2200,0
20241024,174200,19276025,2200,2200,2200,2200,0
20241024,174100,19276025,2200,2200,2200,2200,0
20241024,174000,19276025,2200,2200,2200,2200,0
20241024,173900,19276025,2200,2200,2200,2200,0
20241024,173800,19276025,2200,2200,2200,2200,0
20241024,173700,19276025,2200,2200,2200,2200,0
20241024,173600,19276025,2200,2200,2200,2200,0
20241024,173500,19276025,2200,2200,2200,2200,0
20241024,173400,19276025,2200,2200,2200,2200,0
20241024,173300,19276025,2200,2200,2200,2200,0
20241024,173200,19276025,2200,2200,2200,2200,0
20241024,173100,19276025,2200,2200,2200,2200,0
20241024,173000,19276025,2200,2200,2200,2200,0
20241024,172900,19276025,2200,2200,2200,2200,0
20241024,172800,19276025,2200,2200,2200,2200,0
20241024,172700,19276025,2200,2200,2200,2200,0
20241024,172600,19276025,2200,2200,2200,2200,0
20241024,172500,19276025,2200,2200,2200,2200,0
20241024,172400,19276025,2200,2200,2200,2200,406
20241024,172300,19276025,2200,2200,2200,2200,0
20241024,172200,19276025,2200,2200,2200,2200,0
20241024,172100,19276025,2200,2200,2200,2200,0
20241024,172000,19276025,2200,2200,2200,2200,0
20241024,171900,19276025,2200,2200,2200,2200,0
20241024,171800,19276025,2200,2200,2200,2200,0
20241024,171700,19276025,2200,2200,2200,2200,0
20241024,171600,19276025,2200,2200,2200,2200,0
20241024,171500,19276025,2200,2200,2200,2200,0
20241024,171400,19276025,2200,2200,2200,2200,0
20241024,171300,19276025,2200,2200,2200,2200,0
20241024,171200,19276025,2200,2200,2200,2200,0
20241024,171100,19276025,2200,2200,2200,2200,0
20241024,171000,19276025,2200,2200,2200,2200,0
20241024,170900,19276025,2200,2200,2200,2200,0
20241024,170800,19276025,2200,2200,2200,2200,0
20241024,170700,19276025,2200,2200,2200,2200,0
20241024,170600,19276025,2200,2200,2200,2200,0
20241024,170500,19276025,2200,2200,2200,2200,0
20241024,170400,19276025,2200,2200,2200,2200,0
20241024,170300,19276025,2200,2200,2200,2200,0
20241024,170200,19276025,2200,2200,2200,2200,0
20241024,170100,19276025,2200,2200,2200,2200,0
20241024,170000,19276025,2200,2200,2200,2200,0
20241024,165900,19276025,2200,2200,2200,2200,0
20241024,165800,19276025,2200,2200,2200,2200,0
20241024,165700,19276025,2200,2200,2200,2200,0
20241024,165600,19276025,2200,2200,2200,2200,0
20241024,165500,19276025,2200,2200,2200,2200,0
20241024,165400,19276025,2200,2200,2200,2200,406
20241024,165300,19276025,2200,2200,2200,2200,0
20241024,165200,19276025,2200,2200,2200,2200,0
20241024,165100,19276025,2200,2200,2200,2200,0
20241024,165000,19276025,2200,2200,2200,2200,0
20241024,164900,19276025,2200,2200,2200,2200,0
20241024,164800,19276025,2200,2200,2200,2200,0
20241024,164700,19276025,2200,2200,2200,2200,0
20241024,164600,19276025,2200,2200,2200,2200,0
20241024,164500,19276025,2200,2200,2200,2200,0
20241024,164400,19276025,2200,2200,2200,2200,0
20241024,164300,19276025,2200,2200,2200,2200,0
20241024,164200,19276025,2200,2200,2200,2200,0
20241024,164100,19276025,2200,2200,2200,2200,0
20241024,164000,19276025,2200,2200,2200,2200,0
20241024,163900,19276025,2200,2200,2200,2200,0
20241024,163800,19276025,2200,2200,2200,2200,0
20241024,163700,19276025,2200,2200,2200,2200,0
20241024,163600,19276025,2200,2200,2200,2200,0
20241024,163500,19276025,2200,2200,2200,2200,0
20241024,163400,19276025,2200,2200,2200,2200,0
20241024,163300,19276025,2200,2200,2200,2200,0
20241024,163200,19276025,2200,2200,2200,2200,0
20241024,163100,19276025,2200,2200,2200,2200,0
20241024,163000,19276025,2200,2200,2200,2200,0
20241024,162900,19276025,2200,2200,2200,2200,0
20241024,162800,19276025,2200,2200,2200,2200,0
20241024,162700,19276025,2200,2200,2200,2200,0
20241024,162600,19276025,2200,2200,2200,2200,0
20241024,162500,19276025,2200,2200,2200,2200,0
20241024,162400,19276025,2200,2200,2200,2200,406
20241024,162300,19276025,2200,2200,2200,2200,0
20241024,162200,19276025,2200,2200,2200,2200,0
20241024,162100,19276025,2200,2200,2200,2200,0
20241024,162000,19276025,2200,2200,2200,2200,0
20241024,161900,19276025,2200,2200,2200,2200,0
20241024,161800,19276025,2200,2200,2200,2200,0
20241024,161700,19276025,2200,2200,2200,2200,0
20241024,161600,19276025,2200,2200,2200,2200,0
20241024,161500,19276025,2200,2200,2200,2200,0
20241024,161400,19276025,2200,2200,2200,2200,0
20241024,161300,19276025,2200,2200,2200,2200,0
20241024,161200,19276025,2200,2200,2200,2200,0
20241024,161100,19276025,2200,2200,2200,2200,0
20241024,161000,19276025,2200,2200,2200,2200,0
20241024,160900,19276025,2200,2200,2200,2200,0
20241024,160800,19276025,2200,2200,2200,2200,0
20241024,160700,19276025,2200,2200,2200,2200,0
20241024,160600,19276025,2200,2200,2200,2200,0
20241024,160500,19276025,2200,2200,2200,2200,0
20241024,160400,19276025,2200,2200,2200,2200,0
20241024,160300,19276025,2200,2200,2200,2200,0
20241024,160200,19276025,2200,2200,2200,2200,0
20241024,160100,19276025,2200,2200,2200,2200,0
20241024,160000,19276025,2200,2200,2200,2200,0
20241024,155900,19276025,2200,2200,2200,2200,0
20241024,155800,19276025,2200,2200,2200,2200,0
20241024,155700,19276025,2200,2200,2200,2200,0
20241024,155600,19276025,2200,2200,2200,2200,0
20241024,155500,19276025,2200,2200,2200,2200,0
20241024,155400,19276025,2200,2200,2200,2200,406
20241024,155300,19276025,2200,2200,2200,2200,0
20241024,155200,19276025,2200,2200,2200,2200,0
20241024,155100,19276025,2200,2200,2200,2200,0
20241024,155000,19276025,2200,2200,2200,2200,0
20241024,154900,19276025,2200,2200,2200,2200,0
20241024,154800,19276025,2200,2200,2200,2200,0
20241024,154700,19276025,2200,2200,2200,2200,0
20241024,154600,19276025,2200,2200,2200,2200,0
20241024,154500,19276025,2200,2200,2200,2200,0
20241024,154400,19276025,2200,2200,2200,2200,0
20241024,154300,19276025,2200,2200,2200,2200,0
20241024,154200,19276025,2200,2200,2200,2200,0
20241024,154100,19276025,2200,2200,2200,2200,0
20241024,154000,19276025,2200,2200,2200,2200,0
20241024,153900,19276025,2200,2200,2200,2200,0
20241024,153800,19276025,2200,2200,2200,2200,0
20241024,153700,19276025,2200,2200,2200,2200,0
20241024,153600,19276025,2200,2200,2200,2200,0
20241024,153500,19276025,2200,2200,2200,2200,0
20241024,153400,19276025,2200,2200,2200,2200,0
20241024,153300,19276025,2200,2200,2200,2200,0
20241024,153200,19276025,2200,2200,2200,2200,0
20241024,153100,19276025,2200,2200,2200,2200,0
20241024,153000,19276025,2200,2200,2200,2200,406
20241024,152900,18382825,2200,2200,2200,2200,0
20241024,152800,18382825,2200,2200,2200,2200,0
20241024,152700,18382825,2200,2200,2200,2200,0
20241024,152600,18382825,2200,2200,2200,2200,0
20241024,152500,18382825,2200,2200,2200,2200,0
20241024,152400,18382825,2200,2200,2200,2200,0
20241024,152300,18382825,2200,2200,2200,2200,0
20241024,152200,18382825,2200,2200,2200,2200,0
20241024,152100,18382825,2200,2200,2200,2200,0
20241024,152000,18382825,2200,2200,2200,2200,0
20241024,151900,18382825,2200,2195,2200,2195,385
20241024,151800,17537745,2195,2195,2195,2195,0
20241024,151700,17537745,2195,2195,2195,2195,0
20241024,151600,17537745,2195,2195,2195,2195,0
20241024,151500,17537745,2195,2195,2195,2195,0
20241024,151400,17537745,2195,2195,2195,2195,0
20241024,151300,17537745,2195,2195,2195,2195,0
20241024,151200,17537745,2195,2195,2195,2195,0
20241024,151100,17537745,2195,2195,2195,2195,0
20241024,151000,17537745,2195,2195,2195,2195,0
20241024,150900,17537745,2195,2195,2195,2195,0
20241024,150800,17537745,2195,2195,2195,2195,0
20241024,150700,17537745,2195,2195,2195,2195,0
20241024,150600,17537745,2195,2195,2195,2195,0
20241024,150500,17537745,2195,2195,2195,2195,0
20241024,150400,17537745,2195,2195,2195,2195,0
20241024,150300,17537745,2195,2195,2195,2195,0
20241024,150200,17537745,2195,2195,2195,2195,0
20241024,150100,17537745,2195,2195,2195,2195,0
20241024,150000,17537745,2195,2195,2195,2195,0
20241024,145900,17537745,2195,2195,2195,2195,7
20241024,145800,17522380,2175,2175,2175,2175,500
20241024,145700,16434880,2180,2180,2180,2180,0
20241024,145600,16434880,2180,2180,2180,2180,0
20241024,145500,16434880,2180,2180,2180,2180,0
20241024,145400,16434880,2180,2180,2180,2180,146
20241024,145300,16116600,2180,2190,2190,2180,304
20241024,145200,15453850,2195,2195,2195,2195,0
20241024,145100,15453850,2195,2195,2195,2195,0
20241024,145000,15453850,2195,2195,2195,2195,0
20241024,144900,15453850,2195,2195,2195,2195,0
20241024,144800,15453850,2195,2195,2195,2195,500
20241024,144700,14356350,2195,2185,2195,2185,60
20241024,144600,14225200,2185,2185,2185,2185,0
20241024,144500,14225200,2185,2185,2185,2185,0
20241024,144400,14225200,2185,2185,2185,2185,0
20241024,144300,14225200,2185,2180,2185,2180,500
20241024,144200,13133500,2180,2180,2180,2180,50
20241024,144100,13024500,2175,2175,2175,2175,0
20241024,144000,13024500,2175,2175,2175,2175,0
20241024,143900,13024500,2175,2175,2175,2175,0
20241024,143800,13024500,2175,2175,2175,2175,0
20241024,143700,13024500,2175,2175,2175,2175,0
20241024,143600,13024500,2175,2175,2175,2175,0
20241024,143500,13024500,2175,2175,2175,2175,0
20241024,143400,13024500,2175,2175,2175,2175,106
20241024,143300,12793950,2180,2180,2180,2180,0
20241024,143200,12793950,2180,2180,2180,2180,0
20241024,143100,12793950,2180,2180,2180,2180,140
20241024,143000,12488750,2185,2185,2185,2185,0
20241024,142900,12488750,2185,2185,2185,2185,3
20241024,142800,12482195,2190,2190,2190,2190,0
20241024,142700,12482195,2190,2190,2190,2190,0
20241024,142600,12482195,2190,2190,2190,2190,0
20241024,142500,12482195,2190,2190,2190,2190,0
20241024,142400,12482195,2190,2190,2190,2190,0
20241024,142300,12482195,2190,2190,2190,2190,0
20241024,142200,12482195,2190,2190,2190,2190,0
20241024,142100,12482195,2190,2190,2190,2190,0
20241024,142000,12482195,2190,2190,2190,2190,0
20241024,141900,12482195,2190,2190,2190,2190,2
20241024,141800,12477815,2195,2195,2195,2195,0
20241024,141700,12477815,2195,2195,2195,2195,0
20241024,141600,12477815,2195,2195,2195,2195,0
20241024,141500,12477815,2195,2195,2195,2195,0
20241024,141400,12477815,2195,2195,2195,2195,0
20241024,141300,12477815,2195,2195,2195,2195,0
20241024,141200,12477815,2195,2195,2195,2195,0
20241024,141100,12477815,2195,2195,2195,2195,0
20241024,141000,12477815,2195,2195,2195,2195,0
20241024,140900,12477815,2195,2195,2195,2195,0
20241024,140800,12477815,2195,2195,2195,2195,0
20241024,140700,12477815,2195,2195,2195,2195,0
20241024,140600,12477815,2195,2195,2195,2195,0
20241024,140500,12477815,2195,2195,2195,2195,0
20241024,140400,12477815,2195,2195,2195,2195,0
20241024,140300,12477815,2195,2195,2195,2195,0
20241024,140200,12477815,2195,2195,2195,2195,20
20241024,140100,12433915,2180,2180,2180,2180,0
20241024,140000,12433915,2180,2180,2180,2180,0
20241024,135900,12433915,2180,2180,2180,2180,0
20241024,135800,12433915,2180,2180,2180,2180,0
20241024,135700,12433915,2180,2180,2180,2180,0
20241024,135600,12433915,2180,2180,2180,2180,0
20241024,135500,12433915,2180,2180,2180,2180,8
20241024,135400,12416475,2190,2190,2190,2190,0
20241024,135300,12416475,2190,2190,2190,2190,12
20241024,135200,12390195,2195,2195,2195,2195,0
20241024,135100,12390195,2195,2195,2195,2195,0
20241024,135000,12390195,2195,2195,2195,2195,0
20241024,134900,12390195,2195,2195,2195,2195,0
20241024,134800,12390195,2195,2195,2195,2195,0
20241024,134700,12390195,2195,2195,2195,2195,0
20241024,134600,12390195,2195,2195,2195,2195,0
20241024,134500,12390195,2195,2195,2195,2195,0
20241024,134400,12390195,2195,2195,2195,2195,0
20241024,134300,12390195,2195,2195,2195,2195,0
20241024,134200,12390195,2195,2195,2195,2195,0
20241024,134100,12390195,2195,2195,2195,2195,0
20241024,134000,12390195,2195,2195,2195,2195,0
20241024,133900,12390195,2195,2195,2195,2195,0
20241024,133800,12390195,2195,2195,2195,2195,0
20241024,133700,12390195,2195,2195,2195,2195,0
20241024,133600,12390195,2195,2195,2195,2195,0
20241024,133500,12390195,2195,2190,2195,2190,212
20241024,133400,11925840,2190,2190,2190,2190,10
20241024,133300,11903940,2190,2190,2190,2190,0
20241024,133200,11903940,2190,2190,2190,2190,0
20241024,133100,11903940,2190,2190,2190,2190,100
20241024,133000,11684940,2190,2190,2190,2190,0
20241024,132900,11684940,2190,2190,2190,2190,0
20241024,132800,11684940,2190,2190,2190,2190,0
20241024,132700,11684940,2190,2190,2190,2190,0
20241024,132600,11684940,2190,2190,2190,2190,0
20241024,132500,11684940,2190,2190,2190,2190,0
20241024,132400,11684940,2190,2190,2190,2190,0
20241024,132300,11684940,2190,2190,2190,2190,0
20241024,132200,11684940,2190,2190,2190,2190,0
20241024,132100,11684940,2190,2190,2190,2190,0
20241024,132000,11684940,2190,2190,2190,2190,0
20241024,131900,11684940,2190,2190,2190,2190,0
20241024,131800,11684940,2190,2190,2190,2190,0
20241024,131700,11684940,2190,2190,2190,2190,0
20241024,131600,11684940,2190,2190,2190,2190,0
20241024,131500,11684940,2190,2190,2190,2190,0
20241024,131400,11684940,2190,2190,2190,2190,0
20241024,131300,11684940,2190,2190,2190,2190,0
20241024,131200,11684940,2190,2190,2190,2190,0
20241024,131100,11684940,2190,2190,2190,2190,0
20241024,131000,11684940,2190,2190,2190,2190,0
20241024,130900,11684940,2190,2190,2190,2190,0
20241024,130800,11684940,2190,2190,2190,2190,0
20241024,130700,11684940,2190,2190,2190,2190,0
20241024,130600,11684940,2190,2190,2190,2190,0
20241024,130500,11684940,2190,2190,2190,2190,0
20241024,130400,11684940,2190,2190,2190,2190,0
20241024,130300,11684940,2190,2190,2190,2190,0
20241024,130200,11684940,2190,2190,2190,2190,0
20241024,130100,11684940,2190,2190,2190,2190,2
20241024,130000,11680560,2175,2175,2175,2175,0
20241024,125900,11680560,2175,2175,2175,2175,0
20241024,125800,11680560,2175,2175,2175,2175,0
20241024,125700,11680560,2175,2175,2175,2175,0
20241024,125600,11680560,2175,2175,2175,2175,0
20241024,125500,11680560,2175,2175,2175,2175,0
20241024,125400,11680560,2175,2175,2175,2175,0
20241024,125300,11680560,2175,2175,2175,2175,0
20241024,125200,11680560,2175,2175,2175,2175,330
20241024,125100,10962810,2180,2180,2180,2180,94
20241024,125000,10757890,2190,2190,2190,2190,0
20241024,124900,10757890,2190,2190,2190,2190,0
20241024,124800,10757890,2190,2190,2190,2190,0
20241024,124700,10757890,2190,2190,2190,2190,0
20241024,124600,10757890,2190,2190,2190,2190,0
20241024,124500,10757890,2190,2190,2190,2190,0
20241024,124400,10757890,2190,2190,2190,2190,0
20241024,124300,10757890,2190,2190,2190,2190,0
20241024,124200,10757890,2190,2190,2190,2190,0
20241024,124100,10757890,2190,2190,2190,2190,0
20241024,124000,10757890,2190,2190,2190,2190,0
20241024,123900,10757890,2190,2190,2190,2190,0
20241024,123800,10757890,2190,2190,2190,2190,0
20241024,123700,10757890,2190,2190,2190,2190,0
20241024,123600,10757890,2190,2190,2190,2190,0
20241024,123500,10757890,2190,2190,2190,2190,0
20241024,123400,10757890,2190,2190,2190,2190,0
20241024,123300,10757890,2190,2190,2190,2190,0
20241024,123200,10757890,2190,2190,2190,2190,0
20241024,123100,10757890,2190,2190,2190,2190,0
20241024,123000,10757890,2190,2190,2190,2190,0
20241024,122900,10757890,2190,2190,2190,2190,0
20241024,122800,10757890,2190,2190,2190,2190,0
20241024,122700,10757890,2190,2190,2190,2190,0
20241024,122600,10757890,2190,2190,2190,2190,0
20241024,122500,10757890,2190,2190,2190,2190,0
20241024,122400,10757890,2190,2190,2190,2190,0
20241024,122300,10757890,2190,2190,2190,2190,0
20241024,122200,10757890,2190,2190,2190,2190,0
20241024,122100,10757890,2190,2190,2190,2190,0
20241024,122000,10757890,2190,2190,2190,2190,0
20241024,121900,10757890,2190,2190,2190,2190,0
20241024,121800,10757890,2190,2190,2190,2190,0
20241024,121700,10757890,2190,2190,2190,2190,0
20241024,121600,10757890,2190,2190,2190,2190,0
20241024,121500,10757890,2190,2190,2190,2190,0
20241024,121400,10757890,2190,2190,2190,2190,0
20241024,121300,10757890,2190,2190,2190,2190,0
20241024,121200,10757890,2190,2190,2190,2190,0
20241024,121100,10757890,2190,2190,2190,2190,0
20241024,121000,10757890,2190,2190,2190,2190,6
20241024,120900,10744750,2190,2190,2190,2190,0
20241024,120800,10744750,2190,2190,2190,2190,0
20241024,120700,10744750,2190,2190,2190,2190,0
20241024,120600,10744750,2190,2190,2190,2190,0
20241024,120500,10744750,2190,2190,2190,2190,0
20241024,120400,10744750,2190,2190,2190,2190,0
20241024,120300,10744750,2190,2190,2190,2190,0
20241024,120200,10744750,2190,2190,2190,2190,0
20241024,120100,10744750,2190,2190,2190,2190,0
20241024,120000,10744750,2190,2190,2190,2190,0
20241024,115900,10744750,2190,2190,2190,2190,0
20241024,115800,10744750,2190,2190,2190,2190,0
20241024,115700,10744750,2190,2190,2190,2190,0
20241024,115600,10744750,2190,2190,2190,2190,0
20241024,115500,10744750,2190,2190,2190,2190,0
20241024,115400,10744750,2190,2190,2190,2190,0
20241024,115300,10744750,2190,2190,2190,2190,0
20241024,115200,10744750,2190,2190,2190,2190,0
20241024,115100,10744750,2190,2190,2190,2190,0
20241024,115000,10744750,2190,2190,2190,2190,0
20241024,114900,10744750,2190,2190,2190,2190,100
20241024,114800,10525750,2190,2190,2190,2190,0
20241024,114700,10525750,2190,2190,2190,2190,0
20241024,114600,10525750,2190,2190,2190,2190,0
20241024,114500,10525750,2190,2190,2190,2190,0
20241024,114400,10525750,2190,2190,2190,2190,22
20241024,114300,10477570,2180,2180,2180,2180,0
20241024,114200,10477570,2180,2180,2180,2180,21
20241024,114100,10431790,2190,2190,2190,2190,0
20241024,114000,10431790,2190,2190,2190,2190,0
20241024,113900,10431790,2190,2190,2190,2190,93
20241024,113800,10228120,2190,2190,2190,2190,100
20241024,113700,10009120,2190,2190,2190,2190,0
20241024,113600,10009120,2190,2190,2190,2190,0
20241024,113500,10009120,2190,2190,2190,2190,0
20241024,113400,10009120,2190,2190,2190,2190,0
20241024,113300,10009120,2190,2190,2190,2190,0
20241024,113200,10009120,2190,2190,2190,2190,0
20241024,113100,10009120,2190,2190,2190,2190,0
20241024,113000,10009120,2190,2190,2190,2190,0
20241024,112900,10009120,2190,2190,2190,2190,0
20241024,112800,10009120,2190,2190,2190,2190,0
20241024,112700,10009120,2190,2190,2190,2190,3
20241024,112600,10002550,2190,2190,2190,2190,0
20241024,112500,10002550,2190,2190,2190,2190,0
20241024,112400,10002550,2190,2190,2190,2190,0
20241024,112300,10002550,2190,2190,2190,2190,0
20241024,112200,10002550,2190,2190,2190,2190,0
20241024,112100,10002550,2190,2190,2190,2190,0
20241024,112000,10002550,2190,2190,2190,2190,0
20241024,111900,10002550,2190,2190,2190,2190,0
20241024,111800,10002550,2190,2190,2190,2190,0
20241024,111700,10002550,2190,2190,2190,2190,0
20241024,111600,10002550,2190,2190,2190,2190,0
20241024,111500,10002550,2190,2190,2190,2190,0
20241024,111400,10002550,2190,2190,2190,2190,0
20241024,111300,10002550,2190,2190,2190,2190,0
20241024,111200,10002550,2190,2190,2190,2190,0
20241024,111100,10002550,2190,2190,2190,2190,0
20241024,111000,10002550,2190,2190,2190,2190,0
20241024,110900,10002550,2190,2190,2190,2190,0
20241024,110800,10002550,2190,2190,2190,2190,0
20241024,110700,10002550,2190,2190,2190,2190,0
20241024,110600,10002550,2190,2190,2190,2190,0
20241024,110500,10002550,2190,2190,2190,2190,0
20241024,110400,10002550,2190,2190,2190,2190,0
20241024,110300,10002550,2190,2190,2190,2190,0
20241024,110200,10002550,2190,2190,2190,2190,0
20241024,110100,10002550,2190,2190,2190,2190,0
20241024,110000,10002550,2190,2190,2190,2190,1
20241024,105900,10000360,2190,2190,2190,2190,0
20241024,105800,10000360,2190,2190,2190,2190,0
20241024,105700,10000360,2190,2190,2190,2190,0
20241024,105600,10000360,2190,2190,2190,2190,10
20241024,105500,9978460,2190,2190,2190,2190,0
20241024,105400,9978460,2190,2190,2190,2190,500
20241024,105300,8883460,2190,2190,2190,2190,0
20241024,105200,8883460,2190,2190,2190,2190,0
20241024,105100,8883460,2190,2190,2190,2190,500
20241024,105000,7788460,2190,2190,2190,2190,0
20241024,104900,7788460,2190,2190,2190,2190,0
20241024,104800,7788460,2190,2190,2190,2190,0
20241024,104700,7788460,2190,2190,2190,2190,0
20241024,104600,7788460,2190,2190,2190,2190,0
20241024,104500,7788460,2190,2190,2190,2190,10
20241024,104400,7766560,2175,2175,2175,2175,0
20241024,104300,7766560,2175,2175,2175,2175,0
20241024,104200,7766560,2175,2175,2175,2175,0
20241024,104100,7766560,2175,2175,2175,2175,0
20241024,104000,7766560,2175,2175,2175,2175,0
20241024,103900,7766560,2175,2175,2175,2175,0
20241024,103800,7766560,2175,2175,2175,2175,0
20241024,103700,7766560,2175,2175,2175,2175,0
20241024,103600,7766560,2175,2175,2175,2175,0
20241024,103500,7766560,2175,2175,2175,2175,0
20241024,103400,7766560,2175,2175,2175,2175,0
20241024,103300,7766560,2175,2175,2175,2175,0
20241024,103200,7766560,2175,2175,2175,2175,0
20241024,103100,7766560,2175,2175,2175,2175,0
20241024,103000,7766560,2175,2175,2175,2175,0
20241024,102900,7766560,2175,2175,2175,2175,0
20241024,102800,7766560,2175,2175,2175,2175,2
20241024,102700,7762210,2190,2190,2190,2190,0
20241024,102600,7762210,2190,2190,2190,2190,0
20241024,102500,7762210,2190,2190,2190,2190,0
20241024,102400,7762210,2190,2190,2190,2190,0
20241024,102300,7762210,2190,2190,2190,2190,0
20241024,102200,7762210,2190,2190,2190,2190,0
20241024,102100,7762210,2190,2190,2190,2190,0
20241024,102000,7762210,2190,2190,2190,2190,0
20241024,101900,7762210,2190,2190,2190,2190,0
20241024,101800,7762210,2190,2190,2190,2190,2
20241024,101700,7757830,2190,2190,2190,2190,0
20241024,101600,7757830,2190,2190,2190,2190,0
20241024,101500,7757830,2190,2190,2190,2190,0
20241024,101400,7757830,2190,2190,2190,2190,0
20241024,101300,7757830,2190,2190,2190,2190,0
20241024,101200,7757830,2190,2190,2190,2190,0
20241024,101100,7757830,2190,2190,2190,2190,0
20241024,101000,7757830,2190,2190,2190,2190,0
20241024,100900,7757830,2190,2190,2190,2190,0
20241024,100800,7757830,2190,2190,2190,2190,0
20241024,100700,7757830,2190,2190,2190,2190,0
20241024,100600,7757830,2190,2190,2190,2190,0
20241024,100500,7757830,2190,2190,2190,2190,0
20241024,100400,7757830,2190,2190,2190,2190,0
20241024,100300,7757830,2190,2190,2190,2190,0
20241024,100200,7757830,2190,2190,2190,2190,500
20241024,100100,6662830,2190,2190,2190,2190,0
20241024,100000,6662830,2190,2190,2190,2190,0
20241024,095900,6662830,2190,2190,2190,2190,0
20241024,095800,6662830,2190,2190,2190,2190,0
20241024,095700,6662830,2190,2190,2190,2190,0
20241024,095600,6662830,2190,2190,2190,2190,250
20241024,095500,6115330,2195,2195,2195,2195,0
20241024,095400,6115330,2195,2195,2195,2195,0
20241024,095300,6115330,2195,2195,2195,2195,0
20241024,095200,6115330,2195,2195,2195,2195,112
20241024,095100,5869490,2200,2200,2200,2200,0
20241024,095000,5869490,2200,2200,2200,2200,0
20241024,094900,5869490,2200,2200,2200,2200,0
20241024,094800,5869490,2200,2200,2200,2200,0
20241024,094700,5869490,2200,2200,2200,2200,0
20241024,094600,5869490,2200,2195,2200,2195,500
20241024,094500,4770570,2195,2195,2195,2195,0
20241024,094400,4770570,2195,2180,2195,2180,816
20241024,094300,2983310,2175,2175,2175,2175,0
20241024,094200,2983310,2175,2175,2175,2175,0
20241024,094100,2983310,2175,2175,2175,2175,0
20241024,094000,2983310,2175,2185,2185,2155,1001
20241024,093900,813870,2195,2195,2195,2195,0
20241024,093800,813870,2195,2195,2195,2195,0
20241024,093700,813870,2195,2195,2195,2195,0
20241024,093600,813870,2195,2195,2195,2195,0
20241024,093500,813870,2195,2195,2195,2195,0
20241024,093400,813870,2195,2195,2195,2195,0
20241024,093300,813870,2195,2195,2195,2195,0
20241024,093200,813870,2195,2195,2195,2195,1
20241024,093100,811675,2195,2195,2195,2195,13
20241024,093000,783140,2195,2195,2195,2195,0
20241024,092900,783140,2195,2195,2195,2195,0
20241024,092800,783140,2195,2195,2195,2195,0
20241024,092700,783140,2195,2195,2195,2195,0
20241024,092600,783140,2195,2195,2195,2195,0
20241024,092500,783140,2195,2195,2195,2195,0
20241024,092400,783140,2195,2195,2195,2195,0
20241024,092300,783140,2195,2195,2195,2195,0
20241024,092200,783140,2195,2195,2195,2195,0
20241024,092100,783140,2195,2195,2195,2195,0
20241024,092000,783140,2195,2195,2195,2195,0
20241024,091900,783140,2195,2195,2195,2195,7
20241024,091800,767775,2190,2190,2190,2190,0
20241024,091700,767775,2190,2190,2190,2190,0
20241024,091600,767775,2190,2190,2190,2190,81
20241024,091500,590385,2195,2195,2195,2195,254
20241024,091400,32855,2190,2190,2190,2190,0
20241024,091300,32855,2190,2190,2190,2190,0
20241024,091200,32855,2190,2190,2190,2190,0
20241024,091100,32855,2190,2190,2190,2190,0
20241024,091000,32855,2190,2190,2190,2190,0
20241024,090900,32855,2190,2190,2190,2190,14
20241024,090800,2195,2195,2195,2195,2195,0
20241024,090700,2195,2195,2195,2195,2195,0
20241024,090600,2195,2195,2195,2195,2195,0
20241024,090500,2195,2195,2195,2195,2195,0
20241024,090400,2195,2195,2195,2195,2195,0
20241024,090300,2195,2195,2195,2195,2195,0
20241024,090200,2195,2195,2195,2195,2195,0
20241024,090100,2195,2195,2195,2195,2195,0
20241024,090000,2195,2195,2195,2195,2195,1