KissMeData/225530/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204700,114939860,3900,3900,3900,3900,982
20241024,204600,114939860,3900,3900,3900,3900,0
20241024,204500,114939860,3900,3900,3900,3900,0
20241024,204400,114939860,3900,3900,3900,3900,0
20241024,204300,114939860,3900,3900,3900,3900,0
20241024,204200,114939860,3900,3900,3900,3900,0
20241024,204100,114939860,3900,3900,3900,3900,0
20241024,204000,114939860,3900,3900,3900,3900,0
20241024,203900,114939860,3900,3900,3900,3900,0
20241024,203800,114939860,3900,3900,3900,3900,0
20241024,203700,114939860,3900,3900,3900,3900,0
20241024,203600,114939860,3900,3900,3900,3900,0
20241024,203500,114939860,3900,3900,3900,3900,0
20241024,203400,114939860,3900,3900,3900,3900,0
20241024,203300,114939860,3900,3900,3900,3900,0
20241024,203200,114939860,3900,3900,3900,3900,0
20241024,203100,114939860,3900,3900,3900,3900,0
20241024,203000,114939860,3900,3900,3900,3900,0
20241024,202900,114939860,3900,3900,3900,3900,0
20241024,202800,114939860,3900,3900,3900,3900,0
20241024,202700,114939860,3900,3900,3900,3900,0
20241024,202600,114939860,3900,3900,3900,3900,0
20241024,202500,114939860,3900,3900,3900,3900,0
20241024,202400,114939860,3900,3900,3900,3900,0
20241024,202300,114939860,3900,3900,3900,3900,0
20241024,202200,114939860,3900,3900,3900,3900,0
20241024,202100,114939860,3900,3900,3900,3900,0
20241024,202000,114939860,3900,3900,3900,3900,0
20241024,201900,114939860,3900,3900,3900,3900,0
20241024,201800,114939860,3900,3900,3900,3900,0
20241024,201700,114939860,3900,3900,3900,3900,982
20241024,201600,114939860,3900,3900,3900,3900,0
20241024,201500,114939860,3900,3900,3900,3900,0
20241024,201400,114939860,3900,3900,3900,3900,0
20241024,201300,114939860,3900,3900,3900,3900,0
20241024,201200,114939860,3900,3900,3900,3900,0
20241024,201100,114939860,3900,3900,3900,3900,0
20241024,201000,114939860,3900,3900,3900,3900,0
20241024,200900,114939860,3900,3900,3900,3900,0
20241024,200800,114939860,3900,3900,3900,3900,0
20241024,200700,114939860,3900,3900,3900,3900,0
20241024,200600,114939860,3900,3900,3900,3900,0
20241024,200500,114939860,3900,3900,3900,3900,0
20241024,200400,114939860,3900,3900,3900,3900,0
20241024,200300,114939860,3900,3900,3900,3900,0
20241024,200200,114939860,3900,3900,3900,3900,0
20241024,200100,114939860,3900,3900,3900,3900,0
20241024,200000,114939860,3900,3900,3900,3900,0
20241024,195900,114939860,3900,3900,3900,3900,0
20241024,195800,114939860,3900,3900,3900,3900,0
20241024,195700,114939860,3900,3900,3900,3900,0
20241024,195600,114939860,3900,3900,3900,3900,0
20241024,195500,114939860,3900,3900,3900,3900,0
20241024,195400,114939860,3900,3900,3900,3900,0
20241024,195300,114939860,3900,3900,3900,3900,0
20241024,195200,114939860,3900,3900,3900,3900,0
20241024,195100,114939860,3900,3900,3900,3900,0
20241024,195000,114939860,3900,3900,3900,3900,0
20241024,194900,114939860,3900,3900,3900,3900,0
20241024,194800,114939860,3900,3900,3900,3900,0
20241024,194700,114939860,3900,3900,3900,3900,982
20241024,194600,114939860,3900,3900,3900,3900,0
20241024,194500,114939860,3900,3900,3900,3900,0
20241024,194400,114939860,3900,3900,3900,3900,0
20241024,194300,114939860,3900,3900,3900,3900,0
20241024,194200,114939860,3900,3900,3900,3900,0
20241024,194100,114939860,3900,3900,3900,3900,0
20241024,194000,114939860,3900,3900,3900,3900,0
20241024,193900,114939860,3900,3900,3900,3900,0
20241024,193800,114939860,3900,3900,3900,3900,0
20241024,193700,114939860,3900,3900,3900,3900,0
20241024,193600,114939860,3900,3900,3900,3900,0
20241024,193500,114939860,3900,3900,3900,3900,0
20241024,193400,114939860,3900,3900,3900,3900,0
20241024,193300,114939860,3900,3900,3900,3900,0
20241024,193200,114939860,3900,3900,3900,3900,0
20241024,193100,114939860,3900,3900,3900,3900,0
20241024,193000,114939860,3900,3900,3900,3900,0
20241024,192900,114939860,3900,3900,3900,3900,0
20241024,192800,114939860,3900,3900,3900,3900,0
20241024,192700,114939860,3900,3900,3900,3900,0
20241024,192600,114939860,3900,3900,3900,3900,0
20241024,192500,114939860,3900,3900,3900,3900,0
20241024,192400,114939860,3900,3900,3900,3900,0
20241024,192300,114939860,3900,3900,3900,3900,0
20241024,192200,114939860,3900,3900,3900,3900,0
20241024,192100,114939860,3900,3900,3900,3900,0
20241024,192000,114939860,3900,3900,3900,3900,0
20241024,191900,114939860,3900,3900,3900,3900,0
20241024,191800,114939860,3900,3900,3900,3900,0
20241024,191700,114939860,3900,3900,3900,3900,982
20241024,191600,114939860,3900,3900,3900,3900,0
20241024,191500,114939860,3900,3900,3900,3900,0
20241024,191400,114939860,3900,3900,3900,3900,0
20241024,191300,114939860,3900,3900,3900,3900,0
20241024,191200,114939860,3900,3900,3900,3900,0
20241024,191100,114939860,3900,3900,3900,3900,0
20241024,191000,114939860,3900,3900,3900,3900,0
20241024,190900,114939860,3900,3900,3900,3900,0
20241024,190800,114939860,3900,3900,3900,3900,0
20241024,190700,114939860,3900,3900,3900,3900,0
20241024,190600,114939860,3900,3900,3900,3900,0
20241024,190500,114939860,3900,3900,3900,3900,0
20241024,190400,114939860,3900,3900,3900,3900,0
20241024,190300,114939860,3900,3900,3900,3900,0
20241024,190200,114939860,3900,3900,3900,3900,0
20241024,190100,114939860,3900,3900,3900,3900,0
20241024,190000,114939860,3900,3900,3900,3900,0
20241024,185900,114939860,3900,3900,3900,3900,0
20241024,185800,114939860,3900,3900,3900,3900,0
20241024,185700,114939860,3900,3900,3900,3900,0
20241024,185600,114939860,3900,3900,3900,3900,0
20241024,185500,114939860,3900,3900,3900,3900,0
20241024,185400,114939860,3900,3900,3900,3900,0
20241024,185300,114939860,3900,3900,3900,3900,0
20241024,185200,114939860,3900,3900,3900,3900,0
20241024,185100,114939860,3900,3900,3900,3900,0
20241024,185000,114939860,3900,3900,3900,3900,0
20241024,184900,114939860,3900,3900,3900,3900,0
20241024,184800,114939860,3900,3900,3900,3900,0
20241024,184700,114939860,3900,3900,3900,3900,982
20241024,184600,114939860,3900,3900,3900,3900,0
20241024,184500,114939860,3900,3900,3900,3900,0
20241024,184400,114939860,3900,3900,3900,3900,0
20241024,184300,114939860,3900,3900,3900,3900,0
20241024,184200,114939860,3900,3900,3900,3900,0
20241024,184100,114939860,3900,3900,3900,3900,0
20241024,184000,114939860,3900,3900,3900,3900,0
20241024,183900,114939860,3900,3900,3900,3900,0
20241024,183800,114939860,3900,3900,3900,3900,0
20241024,183700,114939860,3900,3900,3900,3900,0
20241024,183600,114939860,3900,3900,3900,3900,0
20241024,183500,114939860,3900,3900,3900,3900,0
20241024,183400,114939860,3900,3900,3900,3900,0
20241024,183300,114939860,3900,3900,3900,3900,0
20241024,183200,114939860,3900,3900,3900,3900,0
20241024,183100,114939860,3900,3900,3900,3900,0
20241024,183000,114939860,3900,3900,3900,3900,0
20241024,182900,114939860,3900,3900,3900,3900,0
20241024,182800,114939860,3900,3900,3900,3900,0
20241024,182700,114939860,3900,3900,3900,3900,0
20241024,182600,114939860,3900,3900,3900,3900,0
20241024,182500,114939860,3900,3900,3900,3900,0
20241024,182400,114939860,3900,3900,3900,3900,0
20241024,182300,114939860,3900,3900,3900,3900,0
20241024,182200,114939860,3900,3900,3900,3900,0
20241024,182100,114939860,3900,3900,3900,3900,0
20241024,182000,114939860,3900,3900,3900,3900,0
20241024,181900,114939860,3900,3900,3900,3900,0
20241024,181800,114939860,3900,3900,3900,3900,0
20241024,181700,114939860,3900,3900,3900,3900,982
20241024,181600,114939860,3900,3900,3900,3900,0
20241024,181500,114939860,3900,3900,3900,3900,0
20241024,181400,114939860,3900,3900,3900,3900,0
20241024,181300,114939860,3900,3900,3900,3900,0
20241024,181200,114939860,3900,3900,3900,3900,0
20241024,181100,114939860,3900,3900,3900,3900,0
20241024,181000,114939860,3900,3900,3900,3900,0
20241024,180900,114939860,3900,3900,3900,3900,0
20241024,180800,114939860,3900,3900,3900,3900,0
20241024,180700,114939860,3900,3900,3900,3900,0
20241024,180600,114939860,3900,3900,3900,3900,0
20241024,180500,114939860,3900,3900,3900,3900,0
20241024,180400,114939860,3900,3900,3900,3900,0
20241024,180300,114939860,3900,3900,3900,3900,0
20241024,180200,114939860,3900,3900,3900,3900,0
20241024,180100,114939860,3900,3900,3900,3900,0
20241024,180000,114939860,3900,3900,3900,3900,0
20241024,175900,114939860,3900,3900,3900,3900,0
20241024,175800,114939860,3900,3900,3900,3900,0
20241024,175700,114939860,3900,3900,3900,3900,0
20241024,175600,114939860,3900,3900,3900,3900,0
20241024,175500,114939860,3900,3900,3900,3900,0
20241024,175400,114939860,3900,3900,3900,3900,0
20241024,175300,114939860,3900,3900,3900,3900,0
20241024,175200,114939860,3900,3900,3900,3900,0
20241024,175100,114939860,3900,3900,3900,3900,0
20241024,175000,114939860,3900,3900,3900,3900,0
20241024,174900,114939860,3900,3900,3900,3900,0
20241024,174800,114939860,3900,3900,3900,3900,0
20241024,174700,114939860,3900,3900,3900,3900,982
20241024,174600,114939860,3900,3900,3900,3900,0
20241024,174500,114939860,3900,3900,3900,3900,0
20241024,174400,114939860,3900,3900,3900,3900,0
20241024,174300,114939860,3900,3900,3900,3900,0
20241024,174200,114939860,3900,3900,3900,3900,0
20241024,174100,114939860,3900,3900,3900,3900,0
20241024,174000,114939860,3900,3900,3900,3900,0
20241024,173900,114939860,3900,3900,3900,3900,0
20241024,173800,114939860,3900,3900,3900,3900,0
20241024,173700,114939860,3900,3900,3900,3900,0
20241024,173600,114939860,3900,3900,3900,3900,0
20241024,173500,114939860,3900,3900,3900,3900,0
20241024,173400,114939860,3900,3900,3900,3900,0
20241024,173300,114939860,3900,3900,3900,3900,0
20241024,173200,114939860,3900,3900,3900,3900,0
20241024,173100,114939860,3900,3900,3900,3900,0
20241024,173000,114939860,3900,3900,3900,3900,0
20241024,172900,114939860,3900,3900,3900,3900,0
20241024,172800,114939860,3900,3900,3900,3900,0
20241024,172700,114939860,3900,3900,3900,3900,0
20241024,172600,114939860,3900,3900,3900,3900,0
20241024,172500,114939860,3900,3900,3900,3900,0
20241024,172400,114939860,3900,3900,3900,3900,0
20241024,172300,114939860,3900,3900,3900,3900,0
20241024,172200,114939860,3900,3900,3900,3900,0
20241024,172100,114939860,3900,3900,3900,3900,0
20241024,172000,114939860,3900,3900,3900,3900,0
20241024,171900,114939860,3900,3900,3900,3900,0
20241024,171800,114939860,3900,3900,3900,3900,0
20241024,171700,114939860,3900,3900,3900,3900,982
20241024,171600,114939860,3900,3900,3900,3900,0
20241024,171500,114939860,3900,3900,3900,3900,0
20241024,171400,114939860,3900,3900,3900,3900,0
20241024,171300,114939860,3900,3900,3900,3900,0
20241024,171200,114939860,3900,3900,3900,3900,0
20241024,171100,114939860,3900,3900,3900,3900,0
20241024,171000,114939860,3900,3900,3900,3900,0
20241024,170900,114939860,3900,3900,3900,3900,0
20241024,170800,114939860,3900,3900,3900,3900,0
20241024,170700,114939860,3900,3900,3900,3900,0
20241024,170600,114939860,3900,3900,3900,3900,0
20241024,170500,114939860,3900,3900,3900,3900,0
20241024,170400,114939860,3900,3900,3900,3900,0
20241024,170300,114939860,3900,3900,3900,3900,0
20241024,170200,114939860,3900,3900,3900,3900,0
20241024,170100,114939860,3900,3900,3900,3900,0
20241024,170000,114939860,3900,3900,3900,3900,0
20241024,165900,114939860,3900,3900,3900,3900,0
20241024,165800,114939860,3900,3900,3900,3900,0
20241024,165700,114939860,3900,3900,3900,3900,0
20241024,165600,114939860,3900,3900,3900,3900,0
20241024,165500,114939860,3900,3900,3900,3900,0
20241024,165400,114939860,3900,3900,3900,3900,0
20241024,165300,114939860,3900,3900,3900,3900,0
20241024,165200,114939860,3900,3900,3900,3900,0
20241024,165100,114939860,3900,3900,3900,3900,0
20241024,165000,114939860,3900,3900,3900,3900,0
20241024,164900,114939860,3900,3900,3900,3900,0
20241024,164800,114939860,3900,3900,3900,3900,0
20241024,164700,114939860,3900,3900,3900,3900,982
20241024,164600,114939860,3900,3900,3900,3900,0
20241024,164500,114939860,3900,3900,3900,3900,0
20241024,164400,114939860,3900,3900,3900,3900,0
20241024,164300,114939860,3900,3900,3900,3900,0
20241024,164200,114939860,3900,3900,3900,3900,0
20241024,164100,114939860,3900,3900,3900,3900,0
20241024,164000,114939860,3900,3900,3900,3900,0
20241024,163900,114939860,3900,3900,3900,3900,0
20241024,163800,114939860,3900,3900,3900,3900,0
20241024,163700,114939860,3900,3900,3900,3900,0
20241024,163600,114939860,3900,3900,3900,3900,0
20241024,163500,114939860,3900,3900,3900,3900,0
20241024,163400,114939860,3900,3900,3900,3900,0
20241024,163300,114939860,3900,3900,3900,3900,0
20241024,163200,114939860,3900,3900,3900,3900,0
20241024,163100,114939860,3900,3900,3900,3900,0
20241024,163000,114939860,3900,3900,3900,3900,0
20241024,162900,114939860,3900,3900,3900,3900,0
20241024,162800,114939860,3900,3900,3900,3900,0
20241024,162700,114939860,3900,3900,3900,3900,0
20241024,162600,114939860,3900,3900,3900,3900,0
20241024,162500,114939860,3900,3900,3900,3900,0
20241024,162400,114939860,3900,3900,3900,3900,0
20241024,162300,114939860,3900,3900,3900,3900,0
20241024,162200,114939860,3900,3900,3900,3900,0
20241024,162100,114939860,3900,3900,3900,3900,0
20241024,162000,114939860,3900,3900,3900,3900,0
20241024,161900,114939860,3900,3900,3900,3900,0
20241024,161800,114939860,3900,3900,3900,3900,0
20241024,161700,114939860,3900,3900,3900,3900,982
20241024,161600,114939860,3900,3900,3900,3900,0
20241024,161500,114939860,3900,3900,3900,3900,0
20241024,161400,114939860,3900,3900,3900,3900,0
20241024,161300,114939860,3900,3900,3900,3900,0
20241024,161200,114939860,3900,3900,3900,3900,0
20241024,161100,114939860,3900,3900,3900,3900,0
20241024,161000,114939860,3900,3900,3900,3900,0
20241024,160900,114939860,3900,3900,3900,3900,0
20241024,160800,114939860,3900,3900,3900,3900,0
20241024,160700,114939860,3900,3900,3900,3900,0
20241024,160600,114939860,3900,3900,3900,3900,0
20241024,160500,114939860,3900,3900,3900,3900,0
20241024,160400,114939860,3900,3900,3900,3900,0
20241024,160300,114939860,3900,3900,3900,3900,0
20241024,160200,114939860,3900,3900,3900,3900,0
20241024,160100,114939860,3900,3900,3900,3900,0
20241024,160000,114939860,3900,3900,3900,3900,0
20241024,155900,114939860,3900,3900,3900,3900,0
20241024,155800,114939860,3900,3900,3900,3900,0
20241024,155700,114939860,3900,3900,3900,3900,0
20241024,155600,114939860,3900,3900,3900,3900,0
20241024,155500,114939860,3900,3900,3900,3900,0
20241024,155400,114939860,3900,3900,3900,3900,0
20241024,155300,114939860,3900,3900,3900,3900,0
20241024,155200,114939860,3900,3900,3900,3900,0
20241024,155100,114939860,3900,3900,3900,3900,0
20241024,155000,114939860,3900,3900,3900,3900,0
20241024,154900,114939860,3900,3900,3900,3900,0
20241024,154800,114939860,3900,3900,3900,3900,0
20241024,154700,114939860,3900,3900,3900,3900,982
20241024,154600,114939860,3900,3900,3900,3900,0
20241024,154500,114939860,3900,3900,3900,3900,0
20241024,154400,114939860,3900,3900,3900,3900,0
20241024,154300,114939860,3900,3900,3900,3900,0
20241024,154200,114939860,3900,3900,3900,3900,0
20241024,154100,114939860,3900,3900,3900,3900,0
20241024,154000,114939860,3900,3900,3900,3900,0
20241024,153900,114939860,3900,3900,3900,3900,0
20241024,153800,114939860,3900,3900,3900,3900,0
20241024,153700,114939860,3900,3900,3900,3900,0
20241024,153600,114939860,3900,3900,3900,3900,0
20241024,153500,114939860,3900,3900,3900,3900,0
20241024,153400,114939860,3900,3900,3900,3900,0
20241024,153300,114939860,3900,3900,3900,3900,0
20241024,153200,114939860,3900,3900,3900,3900,0
20241024,153100,114939860,3900,3900,3900,3900,0
20241024,153000,114939860,3900,3900,3900,3900,982
20241024,152900,111110060,3900,3900,3900,3900,0
20241024,152800,111110060,3900,3900,3900,3900,0
20241024,152700,111110060,3900,3900,3900,3900,0
20241024,152600,111110060,3900,3900,3900,3900,0
20241024,152500,111110060,3900,3900,3900,3900,0
20241024,152400,111110060,3900,3900,3900,3900,0
20241024,152300,111110060,3900,3900,3900,3900,0
20241024,152200,111110060,3900,3900,3900,3900,0
20241024,152100,111110060,3900,3900,3900,3900,0
20241024,152000,111110060,3900,3900,3900,3900,0
20241024,151900,111110060,3900,3900,3900,3900,0
20241024,151800,111110060,3900,3900,3900,3900,0
20241024,151700,111110060,3900,3900,3900,3900,0
20241024,151600,111110060,3900,3900,3900,3900,0
20241024,151500,111110060,3900,3900,3900,3900,0
20241024,151400,111110060,3900,3900,3900,3900,13
20241024,151300,111059360,3900,3900,3900,3900,0
20241024,151200,111059360,3900,3900,3900,3900,0
20241024,151100,111059360,3900,3900,3900,3900,2
20241024,151000,111051560,3900,3900,3900,3900,4
20241024,150900,111035960,3895,3895,3895,3895,0
20241024,150800,111035960,3895,3895,3895,3895,114
20241024,150700,110591930,3895,3895,3895,3895,0
20241024,150600,110591930,3895,3895,3895,3895,0
20241024,150500,110591930,3895,3895,3895,3895,0
20241024,150400,110591930,3895,3895,3895,3895,0
20241024,150300,110591930,3895,3895,3895,3895,0
20241024,150200,110591930,3895,3895,3895,3895,1
20241024,150100,110588035,3890,3890,3890,3890,0
20241024,150000,110588035,3890,3890,3890,3890,0
20241024,145900,110588035,3890,3890,3890,3890,0
20241024,145800,110588035,3890,3890,3890,3890,0
20241024,145700,110588035,3890,3890,3890,3890,0
20241024,145600,110588035,3890,3890,3890,3890,0
20241024,145500,110588035,3890,3890,3890,3890,1
20241024,145400,110584145,3890,3890,3890,3890,0
20241024,145300,110584145,3890,3890,3890,3890,0
20241024,145200,110584145,3890,3890,3890,3890,0
20241024,145100,110584145,3890,3890,3890,3890,0
20241024,145000,110584145,3890,3890,3890,3890,0
20241024,144900,110584145,3890,3890,3890,3890,0
20241024,144800,110584145,3890,3890,3890,3890,4
20241024,144700,110568585,3895,3895,3895,3895,0
20241024,144600,110568585,3895,3895,3895,3895,0
20241024,144500,110568585,3895,3895,3895,3895,0
20241024,144400,110568585,3895,3895,3895,3895,0
20241024,144300,110568585,3895,3895,3895,3895,0
20241024,144200,110568585,3895,3895,3895,3895,1
20241024,144100,110564690,3895,3895,3895,3895,0
20241024,144000,110564690,3895,3895,3895,3895,0
20241024,143900,110564690,3895,3895,3895,3895,0
20241024,143800,110564690,3895,3895,3895,3895,17
20241024,143700,110498475,3895,3895,3895,3895,0
20241024,143600,110498475,3895,3895,3895,3895,80
20241024,143500,110186875,3895,3895,3895,3895,10
20241024,143400,110147925,3895,3890,3895,3890,148
20241024,143300,109572200,3895,3895,3895,3895,0
20241024,143200,109572200,3895,3895,3895,3895,0
20241024,143100,109572200,3895,3895,3895,3895,0
20241024,143000,109572200,3895,3895,3895,3895,25
20241024,142900,109474825,3890,3890,3890,3890,0
20241024,142800,109474825,3890,3890,3890,3890,0
20241024,142700,109474825,3890,3890,3890,3890,0
20241024,142600,109474825,3890,3890,3890,3890,0
20241024,142500,109474825,3890,3890,3890,3890,200
20241024,142400,108696825,3895,3895,3895,3895,0
20241024,142300,108696825,3895,3895,3895,3895,0
20241024,142200,108696825,3895,3895,3895,3895,0
20241024,142100,108696825,3895,3895,3895,3895,0
20241024,142000,108696825,3895,3895,3895,3895,786
20241024,141900,105635355,3900,3900,3900,3900,0
20241024,141800,105635355,3900,3900,3900,3900,0
20241024,141700,105635355,3900,3900,3900,3900,5
20241024,141600,105615855,3895,3895,3895,3895,0
20241024,141500,105615855,3895,3895,3895,3895,5
20241024,141400,105596380,3895,3895,3895,3895,0
20241024,141300,105596380,3895,3895,3895,3895,133
20241024,141200,105078345,3895,3895,3895,3895,0
20241024,141100,105078345,3895,3895,3895,3895,0
20241024,141000,105078345,3895,3895,3895,3895,0
20241024,140900,105078345,3895,3895,3895,3895,25
20241024,140800,104980970,3895,3895,3895,3895,0
20241024,140700,104980970,3895,3895,3895,3895,0
20241024,140600,104980970,3895,3895,3895,3895,0
20241024,140500,104980970,3895,3895,3895,3895,0
20241024,140400,104980970,3895,3895,3895,3895,0
20241024,140300,104980970,3895,3895,3895,3895,0
20241024,140200,104980970,3895,3895,3895,3895,0
20241024,140100,104980970,3895,3895,3895,3895,0
20241024,140000,104980970,3895,3895,3895,3895,0
20241024,135900,104980970,3895,3895,3895,3895,4
20241024,135800,104965390,3890,3895,3895,3890,2
20241024,135700,104957605,3890,3890,3890,3890,0
20241024,135600,104957605,3890,3890,3890,3890,839
20241024,135500,101693895,3890,3890,3890,3890,0
20241024,135400,101693895,3890,3890,3890,3890,550
20241024,135300,99554395,3890,3890,3890,3890,150
20241024,135200,98970895,3890,3890,3890,3890,0
20241024,135100,98970895,3890,3890,3890,3890,271
20241024,135000,97916705,3895,3895,3895,3895,0
20241024,134900,97916705,3895,3895,3895,3895,1
20241024,134800,97912810,3890,3890,3890,3890,0
20241024,134700,97912810,3890,3890,3890,3890,0
20241024,134600,97912810,3890,3895,3895,3890,201
20241024,134500,97130895,3895,3895,3895,3895,576
20241024,134400,94887375,3900,3900,3900,3900,0
20241024,134300,94887375,3900,3900,3900,3900,0
20241024,134200,94887375,3900,3900,3900,3900,0
20241024,134100,94887375,3900,3900,3900,3900,0
20241024,134000,94887375,3900,3900,3900,3900,0
20241024,133900,94887375,3900,3900,3900,3900,2
20241024,133800,94879575,3900,3900,3900,3900,0
20241024,133700,94879575,3900,3900,3900,3900,2
20241024,133600,94871775,3900,3900,3900,3900,23
20241024,133500,94782075,3900,3900,3900,3900,0
20241024,133400,94782075,3900,3900,3900,3900,0
20241024,133300,94782075,3900,3900,3900,3900,21
20241024,133200,94700175,3900,3900,3900,3900,0
20241024,133100,94700175,3900,3900,3900,3900,0
20241024,133000,94700175,3900,3900,3900,3900,0
20241024,132900,94700175,3900,3900,3900,3900,1
20241024,132800,94696275,3895,3895,3895,3895,0
20241024,132700,94696275,3895,3895,3895,3895,0
20241024,132600,94696275,3895,3900,3900,3895,2113
20241024,132500,86465875,3900,3900,3900,3900,0
20241024,132400,86465875,3900,3900,3900,3900,0
20241024,132300,86465875,3900,3900,3900,3900,0
20241024,132200,86465875,3900,3905,3905,3900,1000
20241024,132100,82565550,3910,3910,3910,3910,0
20241024,132000,82565550,3910,3910,3910,3910,5
20241024,131900,82546000,3910,3910,3910,3910,0
20241024,131800,82546000,3910,3910,3910,3910,0
20241024,131700,82546000,3910,3910,3910,3910,0
20241024,131600,82546000,3910,3905,3910,3905,8
20241024,131500,82514755,3910,3910,3910,3910,0
20241024,131400,82514755,3910,3910,3910,3910,0
20241024,131300,82514755,3910,3910,3910,3910,0
20241024,131200,82514755,3910,3910,3910,3910,40
20241024,131100,82358355,3905,3905,3905,3905,0
20241024,131000,82358355,3905,3905,3905,3905,0
20241024,130900,82358355,3905,3905,3905,3905,0
20241024,130800,82358355,3905,3905,3905,3905,0
20241024,130700,82358355,3905,3905,3905,3905,0
20241024,130600,82358355,3905,3905,3905,3905,0
20241024,130500,82358355,3905,3905,3905,3905,1
20241024,130400,82354450,3905,3905,3905,3905,0
20241024,130300,82354450,3905,3905,3905,3905,0
20241024,130200,82354450,3905,3905,3905,3905,0
20241024,130100,82354450,3905,3905,3905,3905,0
20241024,130000,82354450,3905,3905,3905,3905,0
20241024,125900,82354450,3905,3905,3905,3905,0
20241024,125800,82354450,3905,3905,3905,3905,0
20241024,125700,82354450,3905,3905,3905,3905,0
20241024,125600,82354450,3905,3905,3905,3905,0
20241024,125500,82354450,3905,3905,3905,3905,1
20241024,125400,82350545,3910,3910,3910,3910,0
20241024,125300,82350545,3910,3910,3910,3910,0
20241024,125200,82350545,3910,3910,3910,3910,0
20241024,125100,82350545,3910,3910,3910,3910,0
20241024,125000,82350545,3910,3910,3910,3910,0
20241024,124900,82350545,3910,3910,3910,3910,0
20241024,124800,82350545,3910,3910,3910,3910,0
20241024,124700,82350545,3910,3910,3910,3910,2
20241024,124600,82342725,3905,3905,3905,3905,0
20241024,124500,82342725,3905,3905,3905,3905,0
20241024,124400,82342725,3905,3905,3905,3905,0
20241024,124300,82342725,3905,3905,3905,3905,0
20241024,124200,82342725,3905,3905,3905,3905,0
20241024,124100,82342725,3905,3905,3905,3905,0
20241024,124000,82342725,3905,3905,3905,3905,0
20241024,123900,82342725,3905,3905,3905,3905,0
20241024,123800,82342725,3905,3905,3905,3905,0
20241024,123700,82342725,3905,3905,3905,3905,7
20241024,123600,82315390,3910,3910,3910,3910,1
20241024,123500,82311480,3905,3905,3905,3905,0
20241024,123400,82311480,3905,3905,3905,3905,0
20241024,123300,82311480,3905,3905,3905,3905,431
20241024,123200,80628425,3905,3905,3905,3905,0
20241024,123100,80628425,3905,3905,3905,3905,2
20241024,123000,80620615,3910,3910,3910,3910,0
20241024,122900,80620615,3910,3910,3910,3910,0
20241024,122800,80620615,3910,3910,3910,3910,0
20241024,122700,80620615,3910,3910,3910,3910,0
20241024,122600,80620615,3910,3910,3910,3910,23
20241024,122500,80530685,3910,3910,3910,3910,0
20241024,122400,80530685,3910,3910,3910,3910,35
20241024,122300,80393835,3915,3915,3915,3915,0
20241024,122200,80393835,3915,3920,3920,3915,1119
20241024,122100,76012445,3945,3945,3945,3945,0
20241024,122000,76012445,3945,3945,3945,3945,0
20241024,121900,76012445,3945,3945,3945,3945,0
20241024,121800,76012445,3945,3945,3945,3945,0
20241024,121700,76012445,3945,3945,3945,3945,0
20241024,121600,76012445,3945,3945,3945,3945,0
20241024,121500,76012445,3945,3945,3945,3945,0
20241024,121400,76012445,3945,3945,3945,3945,0
20241024,121300,76012445,3945,3945,3945,3945,0
20241024,121200,76012445,3945,3945,3945,3945,0
20241024,121100,76012445,3945,3945,3945,3945,0
20241024,121000,76012445,3945,3945,3945,3945,0
20241024,120900,76012445,3945,3945,3945,3945,0
20241024,120800,76012445,3945,3945,3945,3945,0
20241024,120700,76012445,3945,3945,3945,3945,0
20241024,120600,76012445,3945,3945,3945,3945,0
20241024,120500,76012445,3945,3945,3945,3945,0
20241024,120400,76012445,3945,3945,3945,3945,0
20241024,120300,76012445,3945,3945,3945,3945,0
20241024,120200,76012445,3945,3945,3945,3945,0
20241024,120100,76012445,3945,3945,3945,3945,1
20241024,120000,76008500,3915,3920,3920,3915,350
20241024,115900,74638035,3950,3950,3950,3950,0
20241024,115800,74638035,3950,3950,3950,3950,0
20241024,115700,74638035,3950,3950,3950,3950,0
20241024,115600,74638035,3950,3950,3950,3950,3
20241024,115500,74626185,3950,3920,3950,3920,3
20241024,115400,74614370,3915,3915,3915,3915,0
20241024,115300,74614370,3915,3905,3915,3905,3256
20241024,115200,61886120,3900,3900,3900,3900,0
20241024,115100,61886120,3900,3900,3900,3900,0
20241024,115000,61886120,3900,3900,3900,3900,0
20241024,114900,61886120,3900,3900,3900,3900,0
20241024,114800,61886120,3900,3900,3900,3900,0
20241024,114700,61886120,3900,3900,3900,3900,0
20241024,114600,61886120,3900,3900,3900,3900,0
20241024,114500,61886120,3900,3900,3900,3900,0
20241024,114400,61886120,3900,3900,3900,3900,0
20241024,114300,61886120,3900,3900,3900,3900,0
20241024,114200,61886120,3900,3900,3900,3900,0
20241024,114100,61886120,3900,3900,3900,3900,673
20241024,114000,59261420,3900,3900,3900,3900,0
20241024,113900,59261420,3900,3900,3900,3900,1900
20241024,113800,51851420,3900,3900,3900,3900,0
20241024,113700,51851420,3900,3905,3905,3900,1173
20241024,113600,47271085,3910,3910,3910,3910,1
20241024,113500,47267175,3905,3905,3905,3905,0
20241024,113400,47267175,3905,3905,3905,3905,0
20241024,113300,47267175,3905,3905,3905,3905,0
20241024,113200,47267175,3905,3905,3905,3905,0
20241024,113100,47267175,3905,3905,3905,3905,100
20241024,113000,46876675,3905,3905,3905,3905,0
20241024,112900,46876675,3905,3905,3905,3905,0
20241024,112800,46876675,3905,3905,3905,3905,0
20241024,112700,46876675,3905,3905,3905,3905,2
20241024,112600,46868865,3910,3910,3910,3910,0
20241024,112500,46868865,3910,3910,3910,3910,0
20241024,112400,46868865,3910,3910,3910,3910,1000
20241024,112300,42958865,3910,3910,3910,3910,0
20241024,112200,42958865,3910,3910,3910,3910,5
20241024,112100,42939315,3910,3910,3910,3910,0
20241024,112000,42939315,3910,3910,3910,3910,0
20241024,111900,42939315,3910,3910,3910,3910,0
20241024,111800,42939315,3910,3910,3910,3910,0
20241024,111700,42939315,3910,3910,3910,3910,0
20241024,111600,42939315,3910,3910,3910,3910,0
20241024,111500,42939315,3910,3910,3910,3910,0
20241024,111400,42939315,3910,3910,3910,3910,0
20241024,111300,42939315,3910,3910,3910,3910,0
20241024,111200,42939315,3910,3910,3910,3910,0
20241024,111100,42939315,3910,3910,3910,3910,0
20241024,111000,42939315,3910,3910,3910,3910,0
20241024,110900,42939315,3910,3910,3910,3910,0
20241024,110800,42939315,3910,3910,3910,3910,343
20241024,110700,41598185,3915,3915,3915,3915,0
20241024,110600,41598185,3915,3915,3915,3915,0
20241024,110500,41598185,3915,3915,3915,3915,0
20241024,110400,41598185,3915,3915,3915,3915,0
20241024,110300,41598185,3915,3915,3915,3915,0
20241024,110200,41598185,3915,3915,3915,3915,1501
20241024,110100,35721770,3910,3910,3910,3910,0
20241024,110000,35721770,3910,3910,3910,3910,0
20241024,105900,35721770,3910,3910,3910,3910,0
20241024,105800,35721770,3910,3910,3910,3910,0
20241024,105700,35721770,3910,3910,3910,3910,0
20241024,105600,35721770,3910,3910,3910,3910,0
20241024,105500,35721770,3910,3910,3910,3910,0
20241024,105400,35721770,3910,3910,3910,3910,0
20241024,105300,35721770,3910,3910,3910,3910,0
20241024,105200,35721770,3910,3910,3910,3910,0
20241024,105100,35721770,3910,3910,3910,3910,0
20241024,105000,35721770,3910,3910,3910,3910,0
20241024,104900,35721770,3910,3910,3910,3910,0
20241024,104800,35721770,3910,3910,3910,3910,0
20241024,104700,35721770,3910,3910,3910,3910,30
20241024,104600,35604470,3910,3915,3915,3910,255
20241024,104500,34606270,3915,3915,3915,3915,0
20241024,104400,34606270,3915,3915,3915,3915,0
20241024,104300,34606270,3915,3915,3915,3915,0
20241024,104200,34606270,3915,3915,3915,3915,13
20241024,104100,34555375,3915,3915,3915,3915,0
20241024,104000,34555375,3915,3915,3915,3915,3
20241024,103900,34543630,3910,3915,3915,3910,26
20241024,103800,34441870,3915,3915,3915,3915,0
20241024,103700,34441870,3915,3915,3915,3915,0
20241024,103600,34441870,3915,3915,3915,3915,0
20241024,103500,34441870,3915,3915,3915,3915,0
20241024,103400,34441870,3915,3915,3915,3915,0
20241024,103300,34441870,3915,3915,3915,3915,0
20241024,103200,34441870,3915,3915,3915,3915,0
20241024,103100,34441870,3915,3915,3915,3915,0
20241024,103000,34441870,3915,3915,3915,3915,1
20241024,102900,34437955,3910,3910,3910,3910,0
20241024,102800,34437955,3910,3910,3910,3910,0
20241024,102700,34437955,3910,3910,3910,3910,0
20241024,102600,34437955,3910,3910,3910,3910,0
20241024,102500,34437955,3910,3915,3915,3910,15
20241024,102400,34379280,3915,3915,3915,3915,0
20241024,102300,34379280,3915,3915,3915,3915,0
20241024,102200,34379280,3915,3915,3915,3915,7
20241024,102100,34351875,3915,3915,3915,3915,0
20241024,102000,34351875,3915,3915,3915,3915,0
20241024,101900,34351875,3915,3915,3915,3915,0
20241024,101800,34351875,3915,3915,3915,3915,0
20241024,101700,34351875,3915,3915,3915,3915,0
20241024,101600,34351875,3915,3915,3915,3915,0
20241024,101500,34351875,3915,3915,3915,3915,0
20241024,101400,34351875,3915,3915,3915,3915,1
20241024,101300,34347960,3910,3910,3910,3910,0
20241024,101200,34347960,3910,3910,3910,3910,0
20241024,101100,34347960,3910,3910,3910,3910,11
20241024,101000,34304950,3915,3915,3915,3915,0
20241024,100900,34304950,3915,3915,3915,3915,0
20241024,100800,34304950,3915,3915,3915,3915,0
20241024,100700,34304950,3915,3915,3915,3915,0
20241024,100600,34304950,3915,3915,3915,3915,1
20241024,100500,34301035,3915,3915,3915,3915,1
20241024,100400,34297120,3920,3920,3920,3920,0
20241024,100300,34297120,3920,3920,3920,3920,0
20241024,100200,34297120,3920,3920,3920,3920,0
20241024,100100,34297120,3920,3920,3920,3920,2
20241024,100000,34289280,3905,3905,3905,3905,0
20241024,095900,34289280,3905,3905,3905,3905,0
20241024,095800,34289280,3905,3905,3905,3905,0
20241024,095700,34289280,3905,3905,3905,3905,1000
20241024,095600,30384280,3905,3905,3905,3905,0
20241024,095500,30384280,3905,3905,3905,3905,0
20241024,095400,30384280,3905,3905,3905,3905,129
20241024,095300,29880535,3900,3900,3900,3900,0
20241024,095200,29880535,3900,3905,3905,3900,325
20241024,095100,28612810,3905,3905,3905,3905,0
20241024,095000,28612810,3905,3905,3905,3905,2581
20241024,094900,18534005,3905,3905,3905,3905,332
20241024,094800,17237545,3905,3905,3905,3905,44
20241024,094700,17065725,3900,3905,3905,3900,119
20241024,094600,16601405,3905,3905,3905,3905,29
20241024,094500,16488160,3905,3905,3905,3905,0
20241024,094400,16488160,3905,3905,3905,3905,107
20241024,094300,16070325,3905,3905,3905,3905,108
20241024,094200,15648585,3905,3905,3905,3905,4
20241024,094100,15632965,3905,3905,3905,3905,684
20241024,094000,12961945,3905,3905,3905,3905,153
20241024,093900,12364480,3905,3905,3905,3905,0
20241024,093800,12364480,3905,3905,3905,3905,0
20241024,093700,12364480,3905,3905,3905,3905,0
20241024,093600,12364480,3905,3905,3905,3905,0
20241024,093500,12364480,3905,3905,3905,3905,0
20241024,093400,12364480,3905,3905,3905,3905,0
20241024,093300,12364480,3905,3910,3910,3905,362
20241024,093200,10950480,3920,3920,3920,3920,0
20241024,093100,10950480,3920,3920,3920,3920,22
20241024,093000,10864240,3925,3925,3925,3925,1138
20241024,092900,6397590,3950,3950,3950,3950,2
20241024,092800,6389690,3955,3955,3955,3955,0
20241024,092700,6389690,3955,3955,3955,3955,0
20241024,092600,6389690,3955,3955,3955,3955,0
20241024,092500,6389690,3955,3955,3955,3955,0
20241024,092400,6389690,3955,3955,3955,3955,0
20241024,092300,6389690,3955,3955,3955,3955,0
20241024,092200,6389690,3955,3945,3955,3945,64
20241024,092100,6137065,3945,3930,3945,3930,152
20241024,092000,5539305,3930,3930,3930,3930,0
20241024,091900,5539305,3930,3930,3930,3930,0
20241024,091800,5539305,3930,3930,3930,3930,0
20241024,091700,5539305,3930,3930,3930,3930,0
20241024,091600,5539305,3930,3930,3930,3930,0
20241024,091500,5539305,3930,3930,3930,3930,0
20241024,091400,5539305,3930,3945,3945,3930,57
20241024,091300,5315280,3950,3950,3950,3950,0
20241024,091200,5315280,3950,3950,3950,3950,0
20241024,091100,5315280,3950,3950,3950,3950,1
20241024,091000,5311330,3955,3940,3955,3940,343
20241024,090900,3959135,3940,3940,3940,3940,0
20241024,090800,3959135,3940,3940,3940,3940,0
20241024,090700,3959135,3940,3940,3940,3940,64
20241024,090600,3706975,3940,3940,3940,3940,0
20241024,090500,3706975,3940,3940,3940,3940,1
20241024,090400,3703035,3935,3935,3935,3935,0
20241024,090300,3703035,3935,3935,3935,3935,0
20241024,090200,3703035,3935,3935,3935,3935,500
20241024,090100,1735535,3935,3935,3935,3935,1
20241024,090000,1731600,3900,3900,3900,3900,444