KissMeData/082210/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195500,95022960,2135,2135,2135,2135,261
20241024,195400,95022960,2135,2135,2135,2135,0
20241024,195300,95022960,2135,2135,2135,2135,0
20241024,195200,95022960,2135,2135,2135,2135,0
20241024,195100,95022960,2135,2135,2135,2135,0
20241024,195000,95022960,2135,2135,2135,2135,0
20241024,194900,95022960,2135,2135,2135,2135,0
20241024,194800,95022960,2135,2135,2135,2135,0
20241024,194700,95022960,2135,2135,2135,2135,0
20241024,194600,95022960,2135,2135,2135,2135,0
20241024,194500,95022960,2135,2135,2135,2135,0
20241024,194400,95022960,2135,2135,2135,2135,0
20241024,194300,95022960,2135,2135,2135,2135,0
20241024,194200,95022960,2135,2135,2135,2135,0
20241024,194100,95022960,2135,2135,2135,2135,0
20241024,194000,95022960,2135,2135,2135,2135,0
20241024,193900,95022960,2135,2135,2135,2135,0
20241024,193800,95022960,2135,2135,2135,2135,0
20241024,193700,95022960,2135,2135,2135,2135,0
20241024,193600,95022960,2135,2135,2135,2135,0
20241024,193500,95022960,2135,2135,2135,2135,0
20241024,193400,95022960,2135,2135,2135,2135,0
20241024,193300,95022960,2135,2135,2135,2135,0
20241024,193200,95022960,2135,2135,2135,2135,0
20241024,193100,95022960,2135,2135,2135,2135,0
20241024,193000,95022960,2135,2135,2135,2135,0
20241024,192900,95022960,2135,2135,2135,2135,0
20241024,192800,95022960,2135,2135,2135,2135,0
20241024,192700,95022960,2135,2135,2135,2135,0
20241024,192600,95022960,2135,2135,2135,2135,0
20241024,192500,95022960,2135,2135,2135,2135,261
20241024,192400,95022960,2135,2135,2135,2135,0
20241024,192300,95022960,2135,2135,2135,2135,0
20241024,192200,95022960,2135,2135,2135,2135,0
20241024,192100,95022960,2135,2135,2135,2135,0
20241024,192000,95022960,2135,2135,2135,2135,0
20241024,191900,95022960,2135,2135,2135,2135,0
20241024,191800,95022960,2135,2135,2135,2135,0
20241024,191700,95022960,2135,2135,2135,2135,0
20241024,191600,95022960,2135,2135,2135,2135,0
20241024,191500,95022960,2135,2135,2135,2135,0
20241024,191400,95022960,2135,2135,2135,2135,0
20241024,191300,95022960,2135,2135,2135,2135,0
20241024,191200,95022960,2135,2135,2135,2135,0
20241024,191100,95022960,2135,2135,2135,2135,0
20241024,191000,95022960,2135,2135,2135,2135,0
20241024,190900,95022960,2135,2135,2135,2135,0
20241024,190800,95022960,2135,2135,2135,2135,0
20241024,190700,95022960,2135,2135,2135,2135,0
20241024,190600,95022960,2135,2135,2135,2135,0
20241024,190500,95022960,2135,2135,2135,2135,0
20241024,190400,95022960,2135,2135,2135,2135,0
20241024,190300,95022960,2135,2135,2135,2135,0
20241024,190200,95022960,2135,2135,2135,2135,0
20241024,190100,95022960,2135,2135,2135,2135,0
20241024,190000,95022960,2135,2135,2135,2135,0
20241024,185900,95022960,2135,2135,2135,2135,0
20241024,185800,95022960,2135,2135,2135,2135,0
20241024,185700,95022960,2135,2135,2135,2135,0
20241024,185600,95022960,2135,2135,2135,2135,0
20241024,185500,95022960,2135,2135,2135,2135,261
20241024,185400,95022960,2135,2135,2135,2135,0
20241024,185300,95022960,2135,2135,2135,2135,0
20241024,185200,95022960,2135,2135,2135,2135,0
20241024,185100,95022960,2135,2135,2135,2135,0
20241024,185000,95022960,2135,2135,2135,2135,0
20241024,184900,95022960,2135,2135,2135,2135,0
20241024,184800,95022960,2135,2135,2135,2135,0
20241024,184700,95022960,2135,2135,2135,2135,0
20241024,184600,95022960,2135,2135,2135,2135,0
20241024,184500,95022960,2135,2135,2135,2135,0
20241024,184400,95022960,2135,2135,2135,2135,0
20241024,184300,95022960,2135,2135,2135,2135,0
20241024,184200,95022960,2135,2135,2135,2135,0
20241024,184100,95022960,2135,2135,2135,2135,0
20241024,184000,95022960,2135,2135,2135,2135,0
20241024,183900,95022960,2135,2135,2135,2135,0
20241024,183800,95022960,2135,2135,2135,2135,0
20241024,183700,95022960,2135,2135,2135,2135,0
20241024,183600,95022960,2135,2135,2135,2135,0
20241024,183500,95022960,2135,2135,2135,2135,0
20241024,183400,95022960,2135,2135,2135,2135,0
20241024,183300,95022960,2135,2135,2135,2135,0
20241024,183200,95022960,2135,2135,2135,2135,0
20241024,183100,95022960,2135,2135,2135,2135,0
20241024,183000,95022960,2135,2135,2135,2135,0
20241024,182900,95022960,2135,2135,2135,2135,0
20241024,182800,95022960,2135,2135,2135,2135,0
20241024,182700,95022960,2135,2135,2135,2135,0
20241024,182600,95022960,2135,2135,2135,2135,0
20241024,182500,95022960,2135,2135,2135,2135,261
20241024,182400,95022960,2135,2135,2135,2135,0
20241024,182300,95022960,2135,2135,2135,2135,0
20241024,182200,95022960,2135,2135,2135,2135,0
20241024,182100,95022960,2135,2135,2135,2135,0
20241024,182000,95022960,2135,2135,2135,2135,0
20241024,181900,95022960,2135,2135,2135,2135,0
20241024,181800,95022960,2135,2135,2135,2135,0
20241024,181700,95022960,2135,2135,2135,2135,0
20241024,181600,95022960,2135,2135,2135,2135,0
20241024,181500,95022960,2135,2135,2135,2135,0
20241024,181400,95022960,2135,2135,2135,2135,0
20241024,181300,95022960,2135,2135,2135,2135,0
20241024,181200,95022960,2135,2135,2135,2135,0
20241024,181100,95022960,2135,2135,2135,2135,0
20241024,181000,95022960,2135,2135,2135,2135,0
20241024,180900,95022960,2135,2135,2135,2135,0
20241024,180800,95022960,2135,2135,2135,2135,0
20241024,180700,95022960,2135,2135,2135,2135,0
20241024,180600,95022960,2135,2135,2135,2135,0
20241024,180500,95022960,2135,2135,2135,2135,0
20241024,180400,95022960,2135,2135,2135,2135,0
20241024,180300,95022960,2135,2135,2135,2135,0
20241024,180200,95022960,2135,2135,2135,2135,0
20241024,180100,95022960,2135,2135,2135,2135,0
20241024,180000,95022960,2135,2135,2135,2135,0
20241024,175900,95022960,2135,2135,2135,2135,0
20241024,175800,95022960,2135,2135,2135,2135,0
20241024,175700,95022960,2135,2135,2135,2135,0
20241024,175600,95022960,2135,2135,2135,2135,0
20241024,175500,95022960,2135,2135,2135,2135,261
20241024,175400,95022960,2135,2135,2135,2135,0
20241024,175300,95022960,2135,2135,2135,2135,0
20241024,175200,95022960,2135,2135,2135,2135,0
20241024,175100,95022960,2135,2135,2135,2135,0
20241024,175000,95022960,2135,2135,2135,2135,0
20241024,174900,95022960,2135,2135,2135,2135,0
20241024,174800,95022960,2135,2135,2135,2135,0
20241024,174700,95022960,2135,2135,2135,2135,0
20241024,174600,95022960,2135,2135,2135,2135,0
20241024,174500,95022960,2135,2135,2135,2135,0
20241024,174400,95022960,2135,2135,2135,2135,0
20241024,174300,95022960,2135,2135,2135,2135,0
20241024,174200,95022960,2135,2135,2135,2135,0
20241024,174100,95022960,2135,2135,2135,2135,0
20241024,174000,95022960,2135,2135,2135,2135,0
20241024,173900,95022960,2135,2135,2135,2135,0
20241024,173800,95022960,2135,2135,2135,2135,0
20241024,173700,95022960,2135,2135,2135,2135,0
20241024,173600,95022960,2135,2135,2135,2135,0
20241024,173500,95022960,2135,2135,2135,2135,0
20241024,173400,95022960,2135,2135,2135,2135,0
20241024,173300,95022960,2135,2135,2135,2135,0
20241024,173200,95022960,2135,2135,2135,2135,0
20241024,173100,95022960,2135,2135,2135,2135,0
20241024,173000,95022960,2135,2135,2135,2135,0
20241024,172900,95022960,2135,2135,2135,2135,0
20241024,172800,95022960,2135,2135,2135,2135,0
20241024,172700,95022960,2135,2135,2135,2135,0
20241024,172600,95022960,2135,2135,2135,2135,0
20241024,172500,95022960,2135,2135,2135,2135,261
20241024,172400,95022960,2135,2135,2135,2135,0
20241024,172300,95022960,2135,2135,2135,2135,0
20241024,172200,95022960,2135,2135,2135,2135,0
20241024,172100,95022960,2135,2135,2135,2135,0
20241024,172000,95022960,2135,2135,2135,2135,0
20241024,171900,95022960,2135,2135,2135,2135,0
20241024,171800,95022960,2135,2135,2135,2135,0
20241024,171700,95022960,2135,2135,2135,2135,0
20241024,171600,95022960,2135,2135,2135,2135,0
20241024,171500,95022960,2135,2135,2135,2135,0
20241024,171400,95022960,2135,2135,2135,2135,0
20241024,171300,95022960,2135,2135,2135,2135,0
20241024,171200,95022960,2135,2135,2135,2135,0
20241024,171100,95022960,2135,2135,2135,2135,0
20241024,171000,95022960,2135,2135,2135,2135,0
20241024,170900,95022960,2135,2135,2135,2135,0
20241024,170800,95022960,2135,2135,2135,2135,0
20241024,170700,95022960,2135,2135,2135,2135,0
20241024,170600,95022960,2135,2135,2135,2135,0
20241024,170500,95022960,2135,2135,2135,2135,0
20241024,170400,95022960,2135,2135,2135,2135,0
20241024,170300,95022960,2135,2135,2135,2135,0
20241024,170200,95022960,2135,2135,2135,2135,0
20241024,170100,95022960,2135,2135,2135,2135,0
20241024,170000,95022960,2135,2135,2135,2135,0
20241024,165900,95022960,2135,2135,2135,2135,0
20241024,165800,95022960,2135,2135,2135,2135,0
20241024,165700,95022960,2135,2135,2135,2135,0
20241024,165600,95022960,2135,2135,2135,2135,0
20241024,165500,95022960,2135,2135,2135,2135,261
20241024,165400,95022960,2135,2135,2135,2135,0
20241024,165300,95022960,2135,2135,2135,2135,0
20241024,165200,95022960,2135,2135,2135,2135,0
20241024,165100,95022960,2135,2135,2135,2135,0
20241024,165000,95022960,2135,2135,2135,2135,0
20241024,164900,95022960,2135,2135,2135,2135,0
20241024,164800,95022960,2135,2135,2135,2135,0
20241024,164700,95022960,2135,2135,2135,2135,0
20241024,164600,95022960,2135,2135,2135,2135,0
20241024,164500,95022960,2135,2135,2135,2135,0
20241024,164400,95022960,2135,2135,2135,2135,0
20241024,164300,95022960,2135,2135,2135,2135,0
20241024,164200,95022960,2135,2135,2135,2135,0
20241024,164100,95022960,2135,2135,2135,2135,0
20241024,164000,95022960,2135,2135,2135,2135,0
20241024,163900,95022960,2135,2135,2135,2135,0
20241024,163800,95022960,2135,2135,2135,2135,0
20241024,163700,95022960,2135,2135,2135,2135,0
20241024,163600,95022960,2135,2135,2135,2135,0
20241024,163500,95022960,2135,2135,2135,2135,0
20241024,163400,95022960,2135,2135,2135,2135,0
20241024,163300,95022960,2135,2135,2135,2135,0
20241024,163200,95022960,2135,2135,2135,2135,0
20241024,163100,95022960,2135,2135,2135,2135,0
20241024,163000,95022960,2135,2135,2135,2135,0
20241024,162900,95022960,2135,2135,2135,2135,0
20241024,162800,95022960,2135,2135,2135,2135,0
20241024,162700,95022960,2135,2135,2135,2135,0
20241024,162600,95022960,2135,2135,2135,2135,0
20241024,162500,95022960,2135,2135,2135,2135,261
20241024,162400,95022960,2135,2135,2135,2135,0
20241024,162300,95022960,2135,2135,2135,2135,0
20241024,162200,95022960,2135,2135,2135,2135,0
20241024,162100,95022960,2135,2135,2135,2135,0
20241024,162000,95022960,2135,2135,2135,2135,0
20241024,161900,95022960,2135,2135,2135,2135,0
20241024,161800,95022960,2135,2135,2135,2135,0
20241024,161700,95022960,2135,2135,2135,2135,0
20241024,161600,95022960,2135,2135,2135,2135,0
20241024,161500,95022960,2135,2135,2135,2135,0
20241024,161400,95022960,2135,2135,2135,2135,0
20241024,161300,95022960,2135,2135,2135,2135,0
20241024,161200,95022960,2135,2135,2135,2135,0
20241024,161100,95022960,2135,2135,2135,2135,0
20241024,161000,95022960,2135,2135,2135,2135,0
20241024,160900,95022960,2135,2135,2135,2135,0
20241024,160800,95022960,2135,2135,2135,2135,0
20241024,160700,95022960,2135,2135,2135,2135,0
20241024,160600,95022960,2135,2135,2135,2135,0
20241024,160500,95022960,2135,2135,2135,2135,0
20241024,160400,95022960,2135,2135,2135,2135,0
20241024,160300,95022960,2135,2135,2135,2135,0
20241024,160200,95022960,2135,2135,2135,2135,0
20241024,160100,95022960,2135,2135,2135,2135,0
20241024,160000,95022960,2135,2135,2135,2135,0
20241024,155900,95022960,2135,2135,2135,2135,0
20241024,155800,95022960,2135,2135,2135,2135,0
20241024,155700,95022960,2135,2135,2135,2135,0
20241024,155600,95022960,2135,2135,2135,2135,0
20241024,155500,95022960,2135,2135,2135,2135,261
20241024,155400,95022960,2135,2135,2135,2135,0
20241024,155300,95022960,2135,2135,2135,2135,0
20241024,155200,95022960,2135,2135,2135,2135,0
20241024,155100,95022960,2135,2135,2135,2135,0
20241024,155000,95022960,2135,2135,2135,2135,0
20241024,154900,95022960,2135,2135,2135,2135,0
20241024,154800,95022960,2135,2135,2135,2135,0
20241024,154700,95022960,2135,2135,2135,2135,0
20241024,154600,95022960,2135,2135,2135,2135,0
20241024,154500,95022960,2135,2135,2135,2135,0
20241024,154400,95022960,2135,2135,2135,2135,0
20241024,154300,95022960,2135,2135,2135,2135,0
20241024,154200,95022960,2135,2135,2135,2135,0
20241024,154100,95022960,2135,2135,2135,2135,0
20241024,154000,95022960,2135,2135,2135,2135,0
20241024,153900,95022960,2135,2135,2135,2135,0
20241024,153800,95022960,2135,2135,2135,2135,0
20241024,153700,95022960,2135,2135,2135,2135,0
20241024,153600,95022960,2135,2135,2135,2135,0
20241024,153500,95022960,2135,2135,2135,2135,0
20241024,153400,95022960,2135,2135,2135,2135,0
20241024,153300,95022960,2135,2135,2135,2135,0
20241024,153200,95022960,2135,2135,2135,2135,0
20241024,153100,95022960,2135,2135,2135,2135,0
20241024,153000,95022960,2135,2135,2135,2135,261
20241024,152900,94465725,2125,2125,2125,2125,0
20241024,152800,94465725,2125,2125,2125,2125,0
20241024,152700,94465725,2125,2125,2125,2125,0
20241024,152600,94465725,2125,2125,2125,2125,0
20241024,152500,94465725,2125,2125,2125,2125,0
20241024,152400,94465725,2125,2125,2125,2125,0
20241024,152300,94465725,2125,2125,2125,2125,0
20241024,152200,94465725,2125,2125,2125,2125,0
20241024,152100,94465725,2125,2125,2125,2125,0
20241024,152000,94465725,2125,2125,2125,2125,0
20241024,151900,94465725,2125,2110,2130,2110,121
20241024,151800,94210380,2140,2100,2140,2100,1206
20241024,151700,91677740,2100,2090,2100,2090,614
20241024,151600,90394455,2095,2095,2095,2095,95
20241024,151500,90195430,2100,2095,2100,2095,101
20241024,151400,89983830,2100,2095,2100,2095,106
20241024,151300,89761730,2100,2095,2100,2095,176
20241024,151200,89393005,2095,2095,2095,2090,125
20241024,151100,89131630,2100,2100,2100,2095,2508
20241024,151000,83866945,2100,2100,2100,2100,100
20241024,150900,83656945,2100,2100,2100,2100,100
20241024,150800,83446945,2100,2100,2100,2100,200
20241024,150700,83026945,2100,2100,2100,2100,1575
20241024,150600,79719445,2100,2100,2100,2100,100
20241024,150500,79509445,2100,2100,2100,2100,100
20241024,150400,79299445,2100,2100,2100,2100,100
20241024,150300,79089445,2100,2105,2105,2100,150
20241024,150200,78774195,2110,2100,2110,2100,166
20241024,150100,78425010,2100,2100,2100,2100,100
20241024,150000,78215010,2105,2105,2105,2105,85
20241024,145900,78036085,2110,2105,2110,2105,202
20241024,145800,77610865,2110,2105,2110,2105,115
20241024,145700,77368780,2110,2105,2110,2105,320
20241024,145600,76695175,2115,2105,2115,2105,197
20241024,145500,76280145,2110,2110,2110,2105,133
20241024,145400,76000015,2105,2105,2105,2105,100
20241024,145300,75789515,2115,2105,2115,2105,146
20241024,145200,75481950,2110,2105,2110,2105,101
20241024,145100,75269340,2110,2105,2110,2105,101
20241024,145000,75056730,2110,2105,2110,2105,202
20241024,144900,74631510,2110,2105,2110,2105,109
20241024,144800,74402060,2105,2110,2110,2105,150
20241024,144700,74086060,2105,2105,2105,2105,100
20241024,144600,73875560,2105,2105,2105,2105,100
20241024,144500,73665060,2110,2105,2110,2105,200
20241024,144400,73243560,2110,2110,2110,2110,0
20241024,144300,73243560,2110,2105,2110,2105,150
20241024,144200,72927560,2105,2115,2115,2105,200
20241024,144100,72505810,2105,2115,2115,2105,22
20241024,144000,72459300,2110,2110,2110,2105,139
20241024,143900,72166510,2105,2110,2110,2105,397
20241024,143800,71330525,2105,2105,2105,2105,200
20241024,143700,70909525,2110,2110,2110,2110,512
20241024,143600,69829205,2105,2100,2105,2100,224
20241024,143500,69358210,2100,2100,2100,2100,240
20241024,143400,68854210,2100,2105,2105,2100,101
20241024,143300,68642105,2105,2105,2105,2105,100
20241024,143200,68431605,2105,2100,2105,2100,200
20241024,143100,68011105,2105,2105,2105,2105,100
20241024,143000,67800605,2105,2105,2105,2105,1497
20241024,142900,64649420,2110,2105,2110,2105,101
20241024,142800,64436810,2105,2110,2110,2105,110
20241024,142700,64205210,2110,2110,2110,2110,919
20241024,142600,62266120,2110,2110,2110,2110,200
20241024,142500,61844120,2110,2110,2110,2110,100
20241024,142400,61633120,2110,2110,2110,2110,100
20241024,142300,61422120,2110,2110,2110,2110,100
20241024,142200,61211120,2110,2110,2110,2110,200
20241024,142100,60789120,2115,2110,2115,2110,102
20241024,142000,60573890,2115,2110,2115,2110,101
20241024,141900,60360775,2115,2115,2115,2110,102
20241024,141800,60145545,2110,2110,2115,2110,202
20241024,141700,59719315,2115,2110,2115,2110,101
20241024,141600,59506200,2115,2115,2115,2115,157
20241024,141500,59174145,2110,2115,2115,2110,101
20241024,141400,58961030,2110,2110,2115,2110,201
20241024,141300,58536915,2115,2110,2115,2110,105
20241024,141200,58315340,2110,2110,2110,2110,100
20241024,141100,58104340,2110,2110,2110,2110,100
20241024,141000,57893340,2110,2110,2115,2110,201
20241024,140900,57469225,2110,2110,2110,2110,100
20241024,140800,57258225,2115,2115,2115,2115,75
20241024,140700,57099600,2115,2120,2120,2115,135
20241024,140600,56813900,2115,2115,2115,2115,200
20241024,140500,56390900,2120,2120,2120,2120,0
20241024,140400,56390900,2120,2120,2120,2120,155
20241024,140300,56062300,2120,2120,2120,2120,100
20241024,140200,55850300,2125,2125,2125,2125,3200
20241024,140100,49050300,2125,2125,2125,2125,100
20241024,140000,48837800,2130,2130,2130,2130,170
20241024,135900,48475700,2135,2135,2135,2135,3043
20241024,135800,41978895,2135,2135,2135,2135,200
20241024,135700,41551895,2135,2135,2135,2135,617
20241024,135600,40234600,2140,2140,2140,2140,0
20241024,135500,40234600,2140,2140,2140,2140,0
20241024,135400,40234600,2140,2140,2140,2140,0
20241024,135300,40234600,2140,2140,2140,2140,2
20241024,135200,40230320,2140,2140,2140,2140,0
20241024,135100,40230320,2140,2140,2140,2140,0
20241024,135000,40230320,2140,2140,2140,2140,0
20241024,134900,40230320,2140,2140,2140,2140,0
20241024,134800,40230320,2140,2140,2140,2140,0
20241024,134700,40230320,2140,2140,2140,2140,0
20241024,134600,40230320,2140,2140,2140,2140,0
20241024,134500,40230320,2140,2140,2140,2140,200
20241024,134400,39802320,2140,2140,2140,2140,0
20241024,134300,39802320,2140,2140,2140,2140,0
20241024,134200,39802320,2140,2140,2140,2140,0
20241024,134100,39802320,2140,2140,2140,2140,0
20241024,134000,39802320,2140,2140,2140,2140,0
20241024,133900,39802320,2140,2140,2140,2140,0
20241024,133800,39802320,2140,2140,2140,2140,0
20241024,133700,39802320,2140,2140,2140,2140,0
20241024,133600,39802320,2140,2140,2140,2140,0
20241024,133500,39802320,2140,2140,2140,2140,0
20241024,133400,39802320,2140,2140,2140,2140,0
20241024,133300,39802320,2140,2140,2140,2140,0
20241024,133200,39802320,2140,2140,2140,2140,0
20241024,133100,39802320,2140,2140,2140,2140,0
20241024,133000,39802320,2140,2140,2140,2140,0
20241024,132900,39802320,2140,2140,2140,2140,0
20241024,132800,39802320,2140,2140,2140,2140,0
20241024,132700,39802320,2140,2140,2140,2140,1
20241024,132600,39800180,2140,2140,2140,2140,0
20241024,132500,39800180,2140,2140,2140,2140,0
20241024,132400,39800180,2140,2140,2140,2140,300
20241024,132300,39158180,2140,2140,2140,2140,0
20241024,132200,39158180,2140,2140,2140,2140,100
20241024,132100,38944180,2135,2135,2135,2135,0
20241024,132000,38944180,2135,2135,2135,2135,0
20241024,131900,38944180,2135,2135,2135,2135,0
20241024,131800,38944180,2135,2135,2135,2135,0
20241024,131700,38944180,2135,2135,2135,2135,0
20241024,131600,38944180,2135,2135,2135,2135,0
20241024,131500,38944180,2135,2135,2135,2135,0
20241024,131400,38944180,2135,2135,2135,2135,0
20241024,131300,38944180,2135,2135,2135,2135,0
20241024,131200,38944180,2135,2135,2135,2135,5
20241024,131100,38933505,2140,2140,2140,2140,10
20241024,131000,38912105,2135,2135,2135,2135,633
20241024,130900,37560650,2140,2140,2140,2140,0
20241024,130800,37560650,2140,2140,2140,2140,0
20241024,130700,37560650,2140,2140,2140,2140,0
20241024,130600,37560650,2140,2140,2140,2140,1
20241024,130500,37558510,2140,2140,2140,2140,0
20241024,130400,37558510,2140,2140,2140,2140,0
20241024,130300,37558510,2140,2140,2140,2140,0
20241024,130200,37558510,2140,2140,2140,2140,0
20241024,130100,37558510,2140,2140,2140,2140,0
20241024,130000,37558510,2140,2140,2140,2140,0
20241024,125900,37558510,2140,2140,2140,2140,0
20241024,125800,37558510,2140,2140,2140,2140,0
20241024,125700,37558510,2140,2140,2140,2140,0
20241024,125600,37558510,2140,2140,2140,2140,0
20241024,125500,37558510,2140,2140,2140,2140,0
20241024,125400,37558510,2140,2140,2140,2140,0
20241024,125300,37558510,2140,2135,2140,2135,2401
20241024,125200,32432370,2135,2130,2135,2130,22
20241024,125100,32385505,2130,2130,2130,2130,0
20241024,125000,32385505,2130,2130,2130,2130,20
20241024,124900,32342905,2135,2135,2135,2135,0
20241024,124800,32342905,2135,2135,2135,2135,0
20241024,124700,32342905,2135,2135,2135,2135,0
20241024,124600,32342905,2135,2135,2135,2135,0
20241024,124500,32342905,2135,2135,2135,2135,0
20241024,124400,32342905,2135,2135,2135,2135,0
20241024,124300,32342905,2135,2135,2135,2135,0
20241024,124200,32342905,2135,2135,2135,2135,0
20241024,124100,32342905,2135,2135,2135,2135,1
20241024,124000,32340770,2125,2125,2125,2125,0
20241024,123900,32340770,2125,2125,2125,2125,0
20241024,123800,32340770,2125,2125,2125,2125,0
20241024,123700,32340770,2125,2125,2125,2125,0
20241024,123600,32340770,2125,2125,2125,2125,0
20241024,123500,32340770,2125,2130,2130,2125,1048
20241024,123400,30110765,2135,2135,2135,2135,0
20241024,123300,30110765,2135,2135,2135,2135,0
20241024,123200,30110765,2135,2135,2135,2135,0
20241024,123100,30110765,2135,2135,2135,2135,0
20241024,123000,30110765,2135,2135,2135,2135,70
20241024,122900,29961315,2135,2135,2135,2135,1
20241024,122800,29959180,2135,2135,2135,2135,0
20241024,122700,29959180,2135,2135,2135,2135,0
20241024,122600,29959180,2135,2135,2135,2135,5
20241024,122500,29948505,2135,2135,2135,2135,0
20241024,122400,29948505,2135,2135,2135,2135,0
20241024,122300,29948505,2135,2135,2135,2135,12
20241024,122200,29922885,2135,2135,2135,2135,0
20241024,122100,29922885,2135,2135,2135,2135,0
20241024,122000,29922885,2135,2135,2135,2135,0
20241024,121900,29922885,2135,2135,2135,2135,0
20241024,121800,29922885,2135,2135,2135,2135,0
20241024,121700,29922885,2135,2135,2135,2135,0
20241024,121600,29922885,2135,2135,2135,2135,0
20241024,121500,29922885,2135,2135,2135,2135,0
20241024,121400,29922885,2135,2135,2135,2135,1
20241024,121300,29920750,2135,2135,2135,2135,0
20241024,121200,29920750,2135,2135,2135,2135,0
20241024,121100,29920750,2135,2135,2135,2135,0
20241024,121000,29920750,2135,2135,2135,2135,1
20241024,120900,29918615,2135,2135,2135,2135,2
20241024,120800,29914345,2135,2135,2135,2135,0
20241024,120700,29914345,2135,2135,2135,2135,0
20241024,120600,29914345,2135,2135,2135,2135,0
20241024,120500,29914345,2135,2135,2135,2135,0
20241024,120400,29914345,2135,2135,2135,2135,0
20241024,120300,29914345,2135,2135,2135,2135,0
20241024,120200,29914345,2135,2135,2135,2135,0
20241024,120100,29914345,2135,2135,2135,2135,0
20241024,120000,29914345,2135,2135,2135,2135,14
20241024,115900,29884455,2135,2135,2135,2135,0
20241024,115800,29884455,2135,2135,2135,2135,0
20241024,115700,29884455,2135,2135,2135,2135,443
20241024,115600,28938650,2135,2135,2135,2135,0
20241024,115500,28938650,2135,2135,2135,2135,257
20241024,115400,28389955,2140,2140,2140,2140,0
20241024,115300,28389955,2140,2140,2140,2140,40
20241024,115200,28304355,2140,2140,2140,2140,0
20241024,115100,28304355,2140,2140,2140,2140,0
20241024,115000,28304355,2140,2140,2140,2140,10
20241024,114900,28282955,2140,2140,2140,2140,0
20241024,114800,28282955,2140,2140,2140,2140,0
20241024,114700,28282955,2140,2140,2140,2140,0
20241024,114600,28282955,2140,2140,2140,2140,0
20241024,114500,28282955,2140,2140,2140,2140,310
20241024,114400,27619555,2140,2140,2140,2140,0
20241024,114300,27619555,2140,2140,2140,2140,0
20241024,114200,27619555,2140,2140,2140,2140,0
20241024,114100,27619555,2140,2140,2140,2140,0
20241024,114000,27619555,2140,2140,2140,2140,1
20241024,113900,27617415,2145,2140,2145,2140,135
20241024,113800,27328510,2140,2140,2140,2140,0
20241024,113700,27328510,2140,2135,2140,2135,2
20241024,113600,27324235,2130,2130,2130,2130,0
20241024,113500,27324235,2130,2130,2130,2130,0
20241024,113400,27324235,2130,2130,2130,2130,10
20241024,113300,27302935,2130,2130,2130,2130,0
20241024,113200,27302935,2130,2130,2130,2130,0
20241024,113100,27302935,2130,2130,2130,2130,0
20241024,113000,27302935,2130,2130,2130,2130,0
20241024,112900,27302935,2130,2130,2130,2130,0
20241024,112800,27302935,2130,2130,2130,2130,0
20241024,112700,27302935,2130,2130,2130,2130,1
20241024,112600,27300805,2140,2140,2140,2140,0
20241024,112500,27300805,2140,2140,2140,2140,0
20241024,112400,27300805,2140,2140,2140,2140,0
20241024,112300,27300805,2140,2140,2140,2140,0
20241024,112200,27300805,2140,2140,2140,2140,0
20241024,112100,27300805,2140,2140,2140,2140,0
20241024,112000,27300805,2140,2140,2140,2140,0
20241024,111900,27300805,2140,2140,2140,2140,0
20241024,111800,27300805,2140,2140,2140,2140,0
20241024,111700,27300805,2140,2140,2140,2140,0
20241024,111600,27300805,2140,2140,2140,2140,0
20241024,111500,27300805,2140,2140,2140,2140,36
20241024,111400,27223765,2145,2140,2145,2140,266
20241024,111300,26654515,2140,2140,2140,2140,0
20241024,111200,26654515,2140,2140,2140,2140,0
20241024,111100,26654515,2140,2140,2140,2140,0
20241024,111000,26654515,2140,2140,2140,2140,0
20241024,110900,26654515,2140,2140,2140,2140,0
20241024,110800,26654515,2140,2140,2140,2140,0
20241024,110700,26654515,2140,2140,2140,2140,0
20241024,110600,26654515,2140,2140,2140,2140,0
20241024,110500,26654515,2140,2140,2140,2140,0
20241024,110400,26654515,2140,2140,2140,2140,0
20241024,110300,26654515,2140,2135,2140,2135,2
20241024,110200,26650240,2140,2140,2140,2140,2
20241024,110100,26645960,2140,2140,2140,2140,0
20241024,110000,26645960,2140,2140,2140,2140,0
20241024,105900,26645960,2140,2140,2140,2140,26
20241024,105800,26590320,2145,2145,2145,2145,0
20241024,105700,26590320,2145,2145,2145,2145,0
20241024,105600,26590320,2145,2145,2145,2145,0
20241024,105500,26590320,2145,2145,2145,2145,0
20241024,105400,26590320,2145,2145,2145,2145,0
20241024,105300,26590320,2145,2145,2145,2145,0
20241024,105200,26590320,2145,2145,2145,2145,0
20241024,105100,26590320,2145,2140,2145,2140,2
20241024,105000,26586035,2145,2140,2145,2140,500
20241024,104900,25513540,2145,2145,2145,2145,0
20241024,104800,25513540,2145,2145,2145,2145,0
20241024,104700,25513540,2145,2140,2145,2140,2
20241024,104600,25509255,2135,2135,2135,2135,1305
20241024,104500,22723080,2145,2145,2145,2145,0
20241024,104400,22723080,2145,2145,2145,2145,0
20241024,104300,22723080,2145,2145,2145,2145,0
20241024,104200,22723080,2145,2145,2145,2145,0
20241024,104100,22723080,2145,2145,2145,2145,0
20241024,104000,22723080,2145,2145,2145,2145,0
20241024,103900,22723080,2145,2145,2145,2145,0
20241024,103800,22723080,2145,2145,2145,2145,3
20241024,103700,22716645,2145,2145,2145,2145,1000
20241024,103600,20571645,2145,2145,2145,2145,0
20241024,103500,20571645,2145,2145,2145,2145,2
20241024,103400,20567355,2130,2130,2130,2130,0
20241024,103300,20567355,2130,2130,2130,2130,2
20241024,103200,20563095,2130,2130,2130,2130,50
20241024,103100,20456595,2130,2135,2135,2130,240
20241024,103000,19944945,2145,2145,2145,2145,0
20241024,102900,19944945,2145,2145,2145,2145,0
20241024,102800,19944945,2145,2145,2145,2145,0
20241024,102700,19944945,2145,2145,2145,2145,0
20241024,102600,19944945,2145,2145,2145,2145,0
20241024,102500,19944945,2145,2145,2145,2145,0
20241024,102400,19944945,2145,2145,2145,2145,0
20241024,102300,19944945,2145,2145,2145,2145,0
20241024,102200,19944945,2145,2145,2145,2145,10
20241024,102100,19923495,2145,2145,2145,2145,0
20241024,102000,19923495,2145,2145,2145,2145,0
20241024,101900,19923495,2145,2145,2145,2145,0
20241024,101800,19923495,2145,2145,2145,2145,0
20241024,101700,19923495,2145,2145,2145,2145,1
20241024,101600,19921350,2140,2140,2140,2140,1
20241024,101500,19919210,2145,2140,2145,2140,4
20241024,101400,19910635,2145,2145,2145,2145,0
20241024,101300,19910635,2145,2145,2145,2145,0
20241024,101200,19910635,2145,2145,2145,2145,0
20241024,101100,19910635,2145,2145,2145,2145,0
20241024,101000,19910635,2145,2145,2145,2145,0
20241024,100900,19910635,2145,2145,2145,2145,0
20241024,100800,19910635,2145,2145,2145,2145,0
20241024,100700,19910635,2145,2145,2145,2145,0
20241024,100600,19910635,2145,2145,2145,2145,0
20241024,100500,19910635,2145,2145,2145,2145,0
20241024,100400,19910635,2145,2145,2145,2145,0
20241024,100300,19910635,2145,2145,2145,2145,0
20241024,100200,19910635,2145,2145,2145,2145,22
20241024,100100,19863445,2145,2140,2145,2135,195
20241024,100000,19446230,2140,2140,2140,2140,1
20241024,095900,19444090,2145,2145,2145,2145,2
20241024,095800,19439800,2140,2145,2145,2140,129
20241024,095700,19163730,2145,2145,2145,2145,0
20241024,095600,19163730,2145,2145,2145,2145,0
20241024,095500,19163730,2145,2145,2145,2145,0
20241024,095400,19163730,2145,2145,2145,2145,3
20241024,095300,19157295,2145,2145,2145,2145,0
20241024,095200,19157295,2145,2145,2145,2145,27
20241024,095100,19099380,2150,2150,2150,2150,0
20241024,095000,19099380,2150,2150,2150,2150,0
20241024,094900,19099380,2150,2150,2150,2150,0
20241024,094800,19099380,2150,2150,2150,2150,0
20241024,094700,19099380,2150,2150,2150,2150,0
20241024,094600,19099380,2150,2150,2150,2150,0
20241024,094500,19099380,2150,2150,2150,2150,0
20241024,094400,19099380,2150,2150,2150,2150,0
20241024,094300,19099380,2150,2150,2150,2150,0
20241024,094200,19099380,2150,2150,2150,2150,0
20241024,094100,19099380,2150,2145,2150,2145,13
20241024,094000,19071460,2140,2140,2140,2140,0
20241024,093900,19071460,2140,2140,2140,2140,0
20241024,093800,19071460,2140,2140,2140,2140,0
20241024,093700,19071460,2140,2140,2140,2140,0
20241024,093600,19071460,2140,2140,2140,2140,0
20241024,093500,19071460,2140,2140,2140,2140,0
20241024,093400,19071460,2140,2140,2140,2140,37
20241024,093300,18992280,2145,2145,2145,2145,0
20241024,093200,18992280,2145,2145,2145,2145,0
20241024,093100,18992280,2145,2145,2145,2145,10
20241024,093000,18970830,2150,2135,2150,2135,7
20241024,092900,18955825,2145,2145,2145,2145,0
20241024,092800,18955825,2145,2145,2145,2145,0
20241024,092700,18955825,2145,2145,2145,2145,0
20241024,092600,18955825,2145,2145,2145,2145,0
20241024,092500,18955825,2145,2145,2145,2145,1
20241024,092400,18953680,2135,2135,2135,2135,20
20241024,092300,18910980,2135,2140,2140,2135,249
20241024,092200,18378365,2130,2130,2130,2130,0
20241024,092100,18378365,2130,2130,2130,2130,0
20241024,092000,18378365,2130,2130,2130,2130,0
20241024,091900,18378365,2130,2130,2130,2130,212
20241024,091800,17926805,2130,2110,2130,2105,1895
20241024,091700,13899505,2105,2130,2130,2105,1280
20241024,091600,11180750,2130,2130,2130,2130,338
20241024,091500,10460810,2130,2130,2130,2130,0
20241024,091400,10460810,2130,2130,2130,2130,0
20241024,091300,10460810,2130,2135,2135,2130,664
20241024,091200,9046085,2130,2130,2130,2130,200
20241024,091100,8620085,2130,2130,2130,2130,326
20241024,091000,7925705,2135,2140,2140,2135,1213
20241024,090900,5329940,2145,2145,2145,2145,300
20241024,090800,4686440,2165,2165,2165,2165,0
20241024,090700,4686440,2165,2165,2165,2165,0
20241024,090600,4686440,2165,2165,2165,2165,0
20241024,090500,4686440,2165,2165,2165,2165,1
20241024,090400,4684275,2150,2150,2150,2150,333
20241024,090300,3968325,2150,2150,2150,2150,0
20241024,090200,3968325,2150,2155,2155,2150,3
20241024,090100,3961870,2160,2160,2160,2160,1
20241024,090000,3959710,2165,2180,2180,2165,1818