KissMeData/220180/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204500,23966480,3170,3170,3170,3170,1700
20241024,204400,23966480,3170,3170,3170,3170,0
20241024,204300,23966480,3170,3170,3170,3170,0
20241024,204200,23966480,3170,3170,3170,3170,0
20241024,204100,23966480,3170,3170,3170,3170,0
20241024,204000,23966480,3170,3170,3170,3170,0
20241024,203900,23966480,3170,3170,3170,3170,0
20241024,203800,23966480,3170,3170,3170,3170,0
20241024,203700,23966480,3170,3170,3170,3170,0
20241024,203600,23966480,3170,3170,3170,3170,0
20241024,203500,23966480,3170,3170,3170,3170,0
20241024,203400,23966480,3170,3170,3170,3170,0
20241024,203300,23966480,3170,3170,3170,3170,0
20241024,203200,23966480,3170,3170,3170,3170,0
20241024,203100,23966480,3170,3170,3170,3170,0
20241024,203000,23966480,3170,3170,3170,3170,0
20241024,202900,23966480,3170,3170,3170,3170,0
20241024,202800,23966480,3170,3170,3170,3170,0
20241024,202700,23966480,3170,3170,3170,3170,0
20241024,202600,23966480,3170,3170,3170,3170,0
20241024,202500,23966480,3170,3170,3170,3170,0
20241024,202400,23966480,3170,3170,3170,3170,0
20241024,202300,23966480,3170,3170,3170,3170,0
20241024,202200,23966480,3170,3170,3170,3170,0
20241024,202100,23966480,3170,3170,3170,3170,0
20241024,202000,23966480,3170,3170,3170,3170,0
20241024,201900,23966480,3170,3170,3170,3170,0
20241024,201800,23966480,3170,3170,3170,3170,0
20241024,201700,23966480,3170,3170,3170,3170,0
20241024,201600,23966480,3170,3170,3170,3170,0
20241024,201500,23966480,3170,3170,3170,3170,1700
20241024,201400,23966480,3170,3170,3170,3170,0
20241024,201300,23966480,3170,3170,3170,3170,0
20241024,201200,23966480,3170,3170,3170,3170,0
20241024,201100,23966480,3170,3170,3170,3170,0
20241024,201000,23966480,3170,3170,3170,3170,0
20241024,200900,23966480,3170,3170,3170,3170,0
20241024,200800,23966480,3170,3170,3170,3170,0
20241024,200700,23966480,3170,3170,3170,3170,0
20241024,200600,23966480,3170,3170,3170,3170,0
20241024,200500,23966480,3170,3170,3170,3170,0
20241024,200400,23966480,3170,3170,3170,3170,0
20241024,200300,23966480,3170,3170,3170,3170,0
20241024,200200,23966480,3170,3170,3170,3170,0
20241024,200100,23966480,3170,3170,3170,3170,0
20241024,200000,23966480,3170,3170,3170,3170,0
20241024,195900,23966480,3170,3170,3170,3170,0
20241024,195800,23966480,3170,3170,3170,3170,0
20241024,195700,23966480,3170,3170,3170,3170,0
20241024,195600,23966480,3170,3170,3170,3170,0
20241024,195500,23966480,3170,3170,3170,3170,0
20241024,195400,23966480,3170,3170,3170,3170,0
20241024,195300,23966480,3170,3170,3170,3170,0
20241024,195200,23966480,3170,3170,3170,3170,0
20241024,195100,23966480,3170,3170,3170,3170,0
20241024,195000,23966480,3170,3170,3170,3170,0
20241024,194900,23966480,3170,3170,3170,3170,0
20241024,194800,23966480,3170,3170,3170,3170,0
20241024,194700,23966480,3170,3170,3170,3170,0
20241024,194600,23966480,3170,3170,3170,3170,0
20241024,194500,23966480,3170,3170,3170,3170,1700
20241024,194400,23966480,3170,3170,3170,3170,0
20241024,194300,23966480,3170,3170,3170,3170,0
20241024,194200,23966480,3170,3170,3170,3170,0
20241024,194100,23966480,3170,3170,3170,3170,0
20241024,194000,23966480,3170,3170,3170,3170,0
20241024,193900,23966480,3170,3170,3170,3170,0
20241024,193800,23966480,3170,3170,3170,3170,0
20241024,193700,23966480,3170,3170,3170,3170,0
20241024,193600,23966480,3170,3170,3170,3170,0
20241024,193500,23966480,3170,3170,3170,3170,0
20241024,193400,23966480,3170,3170,3170,3170,0
20241024,193300,23966480,3170,3170,3170,3170,0
20241024,193200,23966480,3170,3170,3170,3170,0
20241024,193100,23966480,3170,3170,3170,3170,0
20241024,193000,23966480,3170,3170,3170,3170,0
20241024,192900,23966480,3170,3170,3170,3170,0
20241024,192800,23966480,3170,3170,3170,3170,0
20241024,192700,23966480,3170,3170,3170,3170,0
20241024,192600,23966480,3170,3170,3170,3170,0
20241024,192500,23966480,3170,3170,3170,3170,0
20241024,192400,23966480,3170,3170,3170,3170,0
20241024,192300,23966480,3170,3170,3170,3170,0
20241024,192200,23966480,3170,3170,3170,3170,0
20241024,192100,23966480,3170,3170,3170,3170,0
20241024,192000,23966480,3170,3170,3170,3170,0
20241024,191900,23966480,3170,3170,3170,3170,0
20241024,191800,23966480,3170,3170,3170,3170,0
20241024,191700,23966480,3170,3170,3170,3170,0
20241024,191600,23966480,3170,3170,3170,3170,0
20241024,191500,23966480,3170,3170,3170,3170,1700
20241024,191400,23966480,3170,3170,3170,3170,0
20241024,191300,23966480,3170,3170,3170,3170,0
20241024,191200,23966480,3170,3170,3170,3170,0
20241024,191100,23966480,3170,3170,3170,3170,0
20241024,191000,23966480,3170,3170,3170,3170,0
20241024,190900,23966480,3170,3170,3170,3170,0
20241024,190800,23966480,3170,3170,3170,3170,0
20241024,190700,23966480,3170,3170,3170,3170,0
20241024,190600,23966480,3170,3170,3170,3170,0
20241024,190500,23966480,3170,3170,3170,3170,0
20241024,190400,23966480,3170,3170,3170,3170,0
20241024,190300,23966480,3170,3170,3170,3170,0
20241024,190200,23966480,3170,3170,3170,3170,0
20241024,190100,23966480,3170,3170,3170,3170,0
20241024,190000,23966480,3170,3170,3170,3170,0
20241024,185900,23966480,3170,3170,3170,3170,0
20241024,185800,23966480,3170,3170,3170,3170,0
20241024,185700,23966480,3170,3170,3170,3170,0
20241024,185600,23966480,3170,3170,3170,3170,0
20241024,185500,23966480,3170,3170,3170,3170,0
20241024,185400,23966480,3170,3170,3170,3170,0
20241024,185300,23966480,3170,3170,3170,3170,0
20241024,185200,23966480,3170,3170,3170,3170,0
20241024,185100,23966480,3170,3170,3170,3170,0
20241024,185000,23966480,3170,3170,3170,3170,0
20241024,184900,23966480,3170,3170,3170,3170,0
20241024,184800,23966480,3170,3170,3170,3170,0
20241024,184700,23966480,3170,3170,3170,3170,0
20241024,184600,23966480,3170,3170,3170,3170,0
20241024,184500,23966480,3170,3170,3170,3170,1700
20241024,184400,23966480,3170,3170,3170,3170,0
20241024,184300,23966480,3170,3170,3170,3170,0
20241024,184200,23966480,3170,3170,3170,3170,0
20241024,184100,23966480,3170,3170,3170,3170,0
20241024,184000,23966480,3170,3170,3170,3170,0
20241024,183900,23966480,3170,3170,3170,3170,0
20241024,183800,23966480,3170,3170,3170,3170,0
20241024,183700,23966480,3170,3170,3170,3170,0
20241024,183600,23966480,3170,3170,3170,3170,0
20241024,183500,23966480,3170,3170,3170,3170,0
20241024,183400,23966480,3170,3170,3170,3170,0
20241024,183300,23966480,3170,3170,3170,3170,0
20241024,183200,23966480,3170,3170,3170,3170,0
20241024,183100,23966480,3170,3170,3170,3170,0
20241024,183000,23966480,3170,3170,3170,3170,0
20241024,182900,23966480,3170,3170,3170,3170,0
20241024,182800,23966480,3170,3170,3170,3170,0
20241024,182700,23966480,3170,3170,3170,3170,0
20241024,182600,23966480,3170,3170,3170,3170,0
20241024,182500,23966480,3170,3170,3170,3170,0
20241024,182400,23966480,3170,3170,3170,3170,0
20241024,182300,23966480,3170,3170,3170,3170,0
20241024,182200,23966480,3170,3170,3170,3170,0
20241024,182100,23966480,3170,3170,3170,3170,0
20241024,182000,23966480,3170,3170,3170,3170,0
20241024,181900,23966480,3170,3170,3170,3170,0
20241024,181800,23966480,3170,3170,3170,3170,0
20241024,181700,23966480,3170,3170,3170,3170,0
20241024,181600,23966480,3170,3170,3170,3170,0
20241024,181500,23966480,3170,3170,3170,3170,1700
20241024,181400,23966480,3170,3170,3170,3170,0
20241024,181300,23966480,3170,3170,3170,3170,0
20241024,181200,23966480,3170,3170,3170,3170,0
20241024,181100,23966480,3170,3170,3170,3170,0
20241024,181000,23966480,3170,3170,3170,3170,0
20241024,180900,23966480,3170,3170,3170,3170,0
20241024,180800,23966480,3170,3170,3170,3170,0
20241024,180700,23966480,3170,3170,3170,3170,0
20241024,180600,23966480,3170,3170,3170,3170,0
20241024,180500,23966480,3170,3170,3170,3170,0
20241024,180400,23966480,3170,3170,3170,3170,0
20241024,180300,23966480,3170,3170,3170,3170,0
20241024,180200,23966480,3170,3170,3170,3170,0
20241024,180100,23966480,3170,3170,3170,3170,0
20241024,180000,23966480,3170,3170,3170,3170,0
20241024,175900,23966480,3170,3170,3170,3170,0
20241024,175800,23966480,3170,3170,3170,3170,0
20241024,175700,23966480,3170,3170,3170,3170,0
20241024,175600,23966480,3170,3170,3170,3170,0
20241024,175500,23966480,3170,3170,3170,3170,0
20241024,175400,23966480,3170,3170,3170,3170,0
20241024,175300,23966480,3170,3170,3170,3170,0
20241024,175200,23966480,3170,3170,3170,3170,0
20241024,175100,23966480,3170,3170,3170,3170,0
20241024,175000,23966480,3170,3170,3170,3170,0
20241024,174900,23966480,3170,3170,3170,3170,0
20241024,174800,23966480,3170,3170,3170,3170,0
20241024,174700,23966480,3170,3170,3170,3170,0
20241024,174600,23966480,3170,3170,3170,3170,0
20241024,174500,23966480,3170,3170,3170,3170,1700
20241024,174400,23966480,3170,3170,3170,3170,0
20241024,174300,23966480,3170,3170,3170,3170,0
20241024,174200,23966480,3170,3170,3170,3170,0
20241024,174100,23966480,3170,3170,3170,3170,0
20241024,174000,23966480,3170,3170,3170,3170,0
20241024,173900,23966480,3170,3170,3170,3170,0
20241024,173800,23966480,3170,3170,3170,3170,0
20241024,173700,23966480,3170,3170,3170,3170,0
20241024,173600,23966480,3170,3170,3170,3170,0
20241024,173500,23966480,3170,3170,3170,3170,0
20241024,173400,23966480,3170,3170,3170,3170,0
20241024,173300,23966480,3170,3170,3170,3170,0
20241024,173200,23966480,3170,3170,3170,3170,0
20241024,173100,23966480,3170,3170,3170,3170,0
20241024,173000,23966480,3170,3170,3170,3170,0
20241024,172900,23966480,3170,3170,3170,3170,0
20241024,172800,23966480,3170,3170,3170,3170,0
20241024,172700,23966480,3170,3170,3170,3170,0
20241024,172600,23966480,3170,3170,3170,3170,0
20241024,172500,23966480,3170,3170,3170,3170,0
20241024,172400,23966480,3170,3170,3170,3170,0
20241024,172300,23966480,3170,3170,3170,3170,0
20241024,172200,23966480,3170,3170,3170,3170,0
20241024,172100,23966480,3170,3170,3170,3170,0
20241024,172000,23966480,3170,3170,3170,3170,0
20241024,171900,23966480,3170,3170,3170,3170,0
20241024,171800,23966480,3170,3170,3170,3170,0
20241024,171700,23966480,3170,3170,3170,3170,0
20241024,171600,23966480,3170,3170,3170,3170,0
20241024,171500,23966480,3170,3170,3170,3170,1700
20241024,171400,23966480,3170,3170,3170,3170,0
20241024,171300,23966480,3170,3170,3170,3170,0
20241024,171200,23966480,3170,3170,3170,3170,0
20241024,171100,23966480,3170,3170,3170,3170,0
20241024,171000,23966480,3170,3170,3170,3170,0
20241024,170900,23966480,3170,3170,3170,3170,0
20241024,170800,23966480,3170,3170,3170,3170,0
20241024,170700,23966480,3170,3170,3170,3170,0
20241024,170600,23966480,3170,3170,3170,3170,0
20241024,170500,23966480,3170,3170,3170,3170,0
20241024,170400,23966480,3170,3170,3170,3170,0
20241024,170300,23966480,3170,3170,3170,3170,0
20241024,170200,23966480,3170,3170,3170,3170,0
20241024,170100,23966480,3170,3170,3170,3170,0
20241024,170000,23966480,3170,3170,3170,3170,0
20241024,165900,23966480,3170,3170,3170,3170,0
20241024,165800,23966480,3170,3170,3170,3170,0
20241024,165700,23966480,3170,3170,3170,3170,0
20241024,165600,23966480,3170,3170,3170,3170,0
20241024,165500,23966480,3170,3170,3170,3170,0
20241024,165400,23966480,3170,3170,3170,3170,0
20241024,165300,23966480,3170,3170,3170,3170,0
20241024,165200,23966480,3170,3170,3170,3170,0
20241024,165100,23966480,3170,3170,3170,3170,0
20241024,165000,23966480,3170,3170,3170,3170,0
20241024,164900,23966480,3170,3170,3170,3170,0
20241024,164800,23966480,3170,3170,3170,3170,0
20241024,164700,23966480,3170,3170,3170,3170,0
20241024,164600,23966480,3170,3170,3170,3170,0
20241024,164500,23966480,3170,3170,3170,3170,1700
20241024,164400,23966480,3170,3170,3170,3170,0
20241024,164300,23966480,3170,3170,3170,3170,0
20241024,164200,23966480,3170,3170,3170,3170,0
20241024,164100,23966480,3170,3170,3170,3170,0
20241024,164000,23966480,3170,3170,3170,3170,0
20241024,163900,23966480,3170,3170,3170,3170,0
20241024,163800,23966480,3170,3170,3170,3170,0
20241024,163700,23966480,3170,3170,3170,3170,0
20241024,163600,23966480,3170,3170,3170,3170,0
20241024,163500,23966480,3170,3170,3170,3170,0
20241024,163400,23966480,3170,3170,3170,3170,0
20241024,163300,23966480,3170,3170,3170,3170,0
20241024,163200,23966480,3170,3170,3170,3170,0
20241024,163100,23966480,3170,3170,3170,3170,0
20241024,163000,23966480,3170,3170,3170,3170,0
20241024,162900,23966480,3170,3170,3170,3170,0
20241024,162800,23966480,3170,3170,3170,3170,0
20241024,162700,23966480,3170,3170,3170,3170,0
20241024,162600,23966480,3170,3170,3170,3170,0
20241024,162500,23966480,3170,3170,3170,3170,0
20241024,162400,23966480,3170,3170,3170,3170,0
20241024,162300,23966480,3170,3170,3170,3170,0
20241024,162200,23966480,3170,3170,3170,3170,0
20241024,162100,23966480,3170,3170,3170,3170,0
20241024,162000,23966480,3170,3170,3170,3170,0
20241024,161900,23966480,3170,3170,3170,3170,0
20241024,161800,23966480,3170,3170,3170,3170,0
20241024,161700,23966480,3170,3170,3170,3170,0
20241024,161600,23966480,3170,3170,3170,3170,0
20241024,161500,23966480,3170,3170,3170,3170,1700
20241024,161400,23966480,3170,3170,3170,3170,0
20241024,161300,23966480,3170,3170,3170,3170,0
20241024,161200,23966480,3170,3170,3170,3170,0
20241024,161100,23966480,3170,3170,3170,3170,0
20241024,161000,23966480,3170,3170,3170,3170,0
20241024,160900,23966480,3170,3170,3170,3170,0
20241024,160800,23966480,3170,3170,3170,3170,0
20241024,160700,23966480,3170,3170,3170,3170,0
20241024,160600,23966480,3170,3170,3170,3170,0
20241024,160500,23966480,3170,3170,3170,3170,0
20241024,160400,23966480,3170,3170,3170,3170,0
20241024,160300,23966480,3170,3170,3170,3170,0
20241024,160200,23966480,3170,3170,3170,3170,0
20241024,160100,23966480,3170,3170,3170,3170,0
20241024,160000,23966480,3170,3170,3170,3170,0
20241024,155900,23966480,3170,3170,3170,3170,0
20241024,155800,23966480,3170,3170,3170,3170,0
20241024,155700,23966480,3170,3170,3170,3170,0
20241024,155600,23966480,3170,3170,3170,3170,0
20241024,155500,23966480,3170,3170,3170,3170,0
20241024,155400,23966480,3170,3170,3170,3170,0
20241024,155300,23966480,3170,3170,3170,3170,0
20241024,155200,23966480,3170,3170,3170,3170,0
20241024,155100,23966480,3170,3170,3170,3170,0
20241024,155000,23966480,3170,3170,3170,3170,0
20241024,154900,23966480,3170,3170,3170,3170,0
20241024,154800,23966480,3170,3170,3170,3170,0
20241024,154700,23966480,3170,3170,3170,3170,0
20241024,154600,23966480,3170,3170,3170,3170,0
20241024,154500,23966480,3170,3170,3170,3170,1700
20241024,154400,23966480,3170,3170,3170,3170,0
20241024,154300,23966480,3170,3170,3170,3170,0
20241024,154200,23966480,3170,3170,3170,3170,0
20241024,154100,23966480,3170,3170,3170,3170,0
20241024,154000,23966480,3170,3170,3170,3170,0
20241024,153900,23966480,3170,3170,3170,3170,0
20241024,153800,23966480,3170,3170,3170,3170,0
20241024,153700,23966480,3170,3170,3170,3170,0
20241024,153600,23966480,3170,3170,3170,3170,0
20241024,153500,23966480,3170,3170,3170,3170,0
20241024,153400,23966480,3170,3170,3170,3170,0
20241024,153300,23966480,3170,3170,3170,3170,0
20241024,153200,23966480,3170,3170,3170,3170,0
20241024,153100,23966480,3170,3170,3170,3170,0
20241024,153000,23966480,3170,3170,3170,3170,1700
20241024,152900,18577480,3120,3120,3120,3120,0
20241024,152800,18577480,3120,3120,3120,3120,0
20241024,152700,18577480,3120,3120,3120,3120,0
20241024,152600,18577480,3120,3120,3120,3120,0
20241024,152500,18577480,3120,3120,3120,3120,0
20241024,152400,18577480,3120,3120,3120,3120,0
20241024,152300,18577480,3120,3120,3120,3120,0
20241024,152200,18577480,3120,3120,3120,3120,0
20241024,152100,18577480,3120,3120,3120,3120,0
20241024,152000,18577480,3120,3120,3120,3120,0
20241024,151900,18577480,3120,3125,3155,3120,362
20241024,151800,17439750,3145,3095,3150,3095,2515
20241024,151700,9571455,3100,3100,3100,3100,0
20241024,151600,9571455,3100,3100,3100,3100,0
20241024,151500,9571455,3100,3065,3100,3065,888
20241024,151400,6842680,3065,3065,3065,3065,0
20241024,151300,6842680,3065,3065,3065,3065,0
20241024,151200,6842680,3065,3065,3065,3065,0
20241024,151100,6842680,3065,3065,3065,3065,1
20241024,151000,6839615,3065,3065,3065,3065,0
20241024,150900,6839615,3065,3065,3065,3065,1
20241024,150800,6836550,3050,3050,3050,3050,0
20241024,150700,6836550,3050,3050,3050,3050,0
20241024,150600,6836550,3050,3065,3065,3050,17
20241024,150500,6784685,3060,3060,3060,3060,5
20241024,150400,6769385,3060,3060,3060,3060,1
20241024,150300,6766325,3055,3055,3055,3055,0
20241024,150200,6766325,3055,3055,3055,3055,0
20241024,150100,6766325,3055,3055,3055,3055,2
20241024,150000,6760215,3055,3055,3055,3055,13
20241024,145900,6720500,3055,3055,3055,3055,0
20241024,145800,6720500,3055,3055,3055,3055,0
20241024,145700,6720500,3055,3055,3055,3055,1
20241024,145600,6717445,3055,3055,3055,3055,2
20241024,145500,6711335,3055,3055,3055,3055,1
20241024,145400,6708280,3055,3055,3055,3055,0
20241024,145300,6708280,3055,3055,3055,3055,0
20241024,145200,6708280,3055,3055,3055,3055,1
20241024,145100,6705225,3055,3055,3055,3055,40
20241024,145000,6583025,3055,3055,3055,3055,0
20241024,144900,6583025,3055,3055,3055,3055,0
20241024,144800,6583025,3055,3055,3055,3055,0
20241024,144700,6583025,3055,3055,3055,3055,0
20241024,144600,6583025,3055,3055,3055,3055,1
20241024,144500,6579970,3055,3055,3055,3055,1
20241024,144400,6576915,3055,3055,3055,3055,3
20241024,144300,6567750,3055,3055,3055,3055,0
20241024,144200,6567750,3055,3055,3055,3055,2
20241024,144100,6561640,3055,3055,3055,3055,103
20241024,144000,6246975,3055,3055,3055,3055,0
20241024,143900,6246975,3055,3055,3055,3055,1
20241024,143800,6243920,3050,3055,3055,3050,32
20241024,143700,6146305,3055,3055,3055,3055,2
20241024,143600,6140195,3055,3055,3055,3055,4
20241024,143500,6127975,3055,3060,3060,3055,248
20241024,143400,5370260,3065,3070,3070,3065,3
20241024,143300,5361060,3070,3070,3070,3065,57
20241024,143200,5186340,3070,3070,3070,3070,3
20241024,143100,5177130,3070,3080,3080,3070,504
20241024,143000,3627430,3085,3085,3085,3085,0
20241024,142900,3627430,3085,3085,3085,3085,0
20241024,142800,3627430,3085,3085,3085,3085,0
20241024,142700,3627430,3085,3085,3085,3085,0
20241024,142600,3627430,3085,3085,3085,3085,0
20241024,142500,3627430,3085,3085,3085,3085,0
20241024,142400,3627430,3085,3085,3085,3085,0
20241024,142300,3627430,3085,3085,3085,3085,0
20241024,142200,3627430,3085,3085,3085,3085,0
20241024,142100,3627430,3085,3085,3085,3085,0
20241024,142000,3627430,3085,3085,3085,3085,0
20241024,141900,3627430,3085,3085,3085,3085,0
20241024,141800,3627430,3085,3085,3085,3085,0
20241024,141700,3627430,3085,3085,3085,3085,0
20241024,141600,3627430,3085,3085,3085,3085,10
20241024,141500,3596580,3095,3095,3095,3095,0
20241024,141400,3596580,3095,3095,3095,3095,0
20241024,141300,3596580,3095,3095,3095,3095,0
20241024,141200,3596580,3095,3095,3095,3095,1
20241024,141100,3593485,3100,3100,3100,3100,0
20241024,141000,3593485,3100,3100,3100,3100,0
20241024,140900,3593485,3100,3100,3100,3100,0
20241024,140800,3593485,3100,3100,3100,3100,0
20241024,140700,3593485,3100,3100,3100,3100,0
20241024,140600,3593485,3100,3100,3100,3100,0
20241024,140500,3593485,3100,3095,3100,3095,3
20241024,140400,3584195,3085,3085,3085,3085,0
20241024,140300,3584195,3085,3085,3085,3085,0
20241024,140200,3584195,3085,3085,3085,3085,0
20241024,140100,3584195,3085,3085,3085,3085,0
20241024,140000,3584195,3085,3085,3085,3085,0
20241024,135900,3584195,3085,3085,3085,3085,0
20241024,135800,3584195,3085,3085,3085,3085,0
20241024,135700,3584195,3085,3085,3085,3085,0
20241024,135600,3584195,3085,3085,3085,3085,0
20241024,135500,3584195,3085,3085,3085,3085,0
20241024,135400,3584195,3085,3085,3085,3085,0
20241024,135300,3584195,3085,3095,3095,3085,68
20241024,135200,3373875,3100,3100,3100,3100,0
20241024,135100,3373875,3100,3100,3100,3100,0
20241024,135000,3373875,3100,3100,3100,3100,0
20241024,134900,3373875,3100,3100,3100,3100,0
20241024,134800,3373875,3100,3100,3100,3100,0
20241024,134700,3373875,3100,3100,3100,3100,0
20241024,134600,3373875,3100,3100,3100,3100,0
20241024,134500,3373875,3100,3100,3100,3100,0
20241024,134400,3373875,3100,3100,3100,3100,0
20241024,134300,3373875,3100,3100,3100,3100,0
20241024,134200,3373875,3100,3100,3100,3100,0
20241024,134100,3373875,3100,3100,3100,3100,0
20241024,134000,3373875,3100,3100,3100,3100,0
20241024,133900,3373875,3100,3100,3100,3100,0
20241024,133800,3373875,3100,3100,3100,3100,0
20241024,133700,3373875,3100,3100,3100,3100,54
20241024,133600,3206475,3105,3105,3105,3105,0
20241024,133500,3206475,3105,3105,3105,3105,0
20241024,133400,3206475,3105,3105,3105,3105,0
20241024,133300,3206475,3105,3105,3105,3105,0
20241024,133200,3206475,3105,3105,3105,3105,0
20241024,133100,3206475,3105,3105,3105,3105,0
20241024,133000,3206475,3105,3105,3105,3105,0
20241024,132900,3206475,3105,3105,3105,3105,0
20241024,132800,3206475,3105,3105,3105,3105,0
20241024,132700,3206475,3105,3105,3105,3105,0
20241024,132600,3206475,3105,3105,3105,3105,0
20241024,132500,3206475,3105,3105,3105,3105,0
20241024,132400,3206475,3105,3105,3105,3105,0
20241024,132300,3206475,3105,3105,3105,3105,0
20241024,132200,3206475,3105,3105,3105,3105,0
20241024,132100,3206475,3105,3105,3105,3105,0
20241024,132000,3206475,3105,3105,3105,3105,0
20241024,131900,3206475,3105,3105,3105,3105,0
20241024,131800,3206475,3105,3105,3105,3105,0
20241024,131700,3206475,3105,3105,3105,3105,0
20241024,131600,3206475,3105,3105,3105,3105,0
20241024,131500,3206475,3105,3105,3105,3105,0
20241024,131400,3206475,3105,3105,3105,3105,0
20241024,131300,3206475,3105,3105,3105,3105,0
20241024,131200,3206475,3105,3105,3105,3105,0
20241024,131100,3206475,3105,3105,3105,3105,0
20241024,131000,3206475,3105,3105,3105,3105,0
20241024,130900,3206475,3105,3105,3105,3105,0
20241024,130800,3206475,3105,3105,3105,3105,0
20241024,130700,3206475,3105,3105,3105,3105,0
20241024,130600,3206475,3105,3105,3105,3105,0
20241024,130500,3206475,3105,3105,3105,3105,0
20241024,130400,3206475,3105,3105,3105,3105,0
20241024,130300,3206475,3105,3105,3105,3105,0
20241024,130200,3206475,3105,3105,3105,3105,0
20241024,130100,3206475,3105,3105,3105,3105,0
20241024,130000,3206475,3105,3105,3105,3105,4
20241024,125900,3194055,3105,3105,3105,3105,0
20241024,125800,3194055,3105,3105,3105,3105,0
20241024,125700,3194055,3105,3105,3105,3105,0
20241024,125600,3194055,3105,3105,3105,3105,0
20241024,125500,3194055,3105,3105,3105,3105,0
20241024,125400,3194055,3105,3105,3105,3105,0
20241024,125300,3194055,3105,3105,3105,3105,0
20241024,125200,3194055,3105,3105,3105,3105,0
20241024,125100,3194055,3105,3105,3105,3105,0
20241024,125000,3194055,3105,3105,3105,3105,0
20241024,124900,3194055,3105,3105,3105,3105,0
20241024,124800,3194055,3105,3105,3105,3105,0
20241024,124700,3194055,3105,3105,3105,3105,0
20241024,124600,3194055,3105,3105,3105,3105,0
20241024,124500,3194055,3105,3105,3105,3105,3
20241024,124400,3184740,3100,3100,3100,3100,0
20241024,124300,3184740,3100,3100,3100,3100,0
20241024,124200,3184740,3100,3100,3100,3100,0
20241024,124100,3184740,3100,3100,3100,3100,55
20241024,124000,3014240,3110,3110,3110,3110,0
20241024,123900,3014240,3110,3110,3110,3110,0
20241024,123800,3014240,3110,3110,3110,3110,0
20241024,123700,3014240,3110,3110,3110,3110,0
20241024,123600,3014240,3110,3110,3110,3110,0
20241024,123500,3014240,3110,3110,3110,3110,1
20241024,123400,3011130,3110,3110,3110,3110,0
20241024,123300,3011130,3110,3110,3110,3110,0
20241024,123200,3011130,3110,3110,3110,3110,0
20241024,123100,3011130,3110,3110,3110,3110,0
20241024,123000,3011130,3110,3110,3110,3110,0
20241024,122900,3011130,3110,3110,3110,3110,0
20241024,122800,3011130,3110,3110,3110,3110,0
20241024,122700,3011130,3110,3110,3110,3110,1
20241024,122600,3008020,3110,3110,3110,3110,0
20241024,122500,3008020,3110,3110,3110,3110,0
20241024,122400,3008020,3110,3110,3110,3110,0
20241024,122300,3008020,3110,3110,3110,3110,0
20241024,122200,3008020,3110,3110,3110,3110,0
20241024,122100,3008020,3110,3110,3110,3110,0
20241024,122000,3008020,3110,3110,3110,3110,0
20241024,121900,3008020,3110,3110,3110,3110,0
20241024,121800,3008020,3110,3110,3110,3110,0
20241024,121700,3008020,3110,3110,3110,3110,0
20241024,121600,3008020,3110,3110,3110,3110,0
20241024,121500,3008020,3110,3110,3110,3110,0
20241024,121400,3008020,3110,3110,3110,3110,0
20241024,121300,3008020,3110,3110,3110,3110,0
20241024,121200,3008020,3110,3110,3110,3110,0
20241024,121100,3008020,3110,3110,3110,3110,0
20241024,121000,3008020,3110,3110,3110,3110,0
20241024,120900,3008020,3110,3110,3110,3110,0
20241024,120800,3008020,3110,3110,3110,3110,0
20241024,120700,3008020,3110,3110,3110,3110,0
20241024,120600,3008020,3110,3110,3110,3110,0
20241024,120500,3008020,3110,3110,3110,3110,0
20241024,120400,3008020,3110,3110,3110,3110,0
20241024,120300,3008020,3110,3110,3110,3110,0
20241024,120200,3008020,3110,3110,3110,3110,0
20241024,120100,3008020,3110,3110,3110,3110,0
20241024,120000,3008020,3110,3110,3110,3110,0
20241024,115900,3008020,3110,3110,3110,3110,0
20241024,115800,3008020,3110,3110,3110,3110,0
20241024,115700,3008020,3110,3110,3110,3110,0
20241024,115600,3008020,3110,3110,3110,3110,0
20241024,115500,3008020,3110,3110,3110,3110,0
20241024,115400,3008020,3110,3110,3110,3110,0
20241024,115300,3008020,3110,3110,3110,3110,0
20241024,115200,3008020,3110,3110,3110,3110,0
20241024,115100,3008020,3110,3105,3110,3105,27
20241024,115000,2924180,3110,3110,3110,3110,0
20241024,114900,2924180,3110,3110,3110,3110,0
20241024,114800,2924180,3110,3110,3110,3110,0
20241024,114700,2924180,3110,3110,3110,3110,0
20241024,114600,2924180,3110,3110,3110,3110,0
20241024,114500,2924180,3110,3110,3110,3110,0
20241024,114400,2924180,3110,3110,3110,3110,0
20241024,114300,2924180,3110,3110,3110,3110,0
20241024,114200,2924180,3110,3110,3110,3110,1
20241024,114100,2921070,3110,3110,3110,3110,0
20241024,114000,2921070,3110,3110,3110,3110,0
20241024,113900,2921070,3110,3110,3110,3110,0
20241024,113800,2921070,3110,3110,3110,3110,0
20241024,113700,2921070,3110,3110,3110,3110,0
20241024,113600,2921070,3110,3110,3110,3110,0
20241024,113500,2921070,3110,3110,3110,3110,0
20241024,113400,2921070,3110,3110,3110,3110,1
20241024,113300,2917960,3105,3105,3105,3105,0
20241024,113200,2917960,3105,3105,3105,3105,0
20241024,113100,2917960,3105,3105,3105,3105,0
20241024,113000,2917960,3105,3105,3105,3105,0
20241024,112900,2917960,3105,3105,3105,3105,0
20241024,112800,2917960,3105,3105,3105,3105,0
20241024,112700,2917960,3105,3105,3105,3105,0
20241024,112600,2917960,3105,3105,3105,3105,0
20241024,112500,2917960,3105,3105,3105,3105,0
20241024,112400,2917960,3105,3105,3105,3105,0
20241024,112300,2917960,3105,3105,3105,3105,0
20241024,112200,2917960,3105,3105,3105,3105,18
20241024,112100,2862070,3105,3105,3105,3105,0
20241024,112000,2862070,3105,3105,3105,3105,0
20241024,111900,2862070,3105,3105,3105,3105,0
20241024,111800,2862070,3105,3105,3105,3105,0
20241024,111700,2862070,3105,3105,3105,3105,0
20241024,111600,2862070,3105,3105,3105,3105,0
20241024,111500,2862070,3105,3105,3105,3105,0
20241024,111400,2862070,3105,3105,3105,3105,0
20241024,111300,2862070,3105,3105,3105,3105,0
20241024,111200,2862070,3105,3105,3105,3105,0
20241024,111100,2862070,3105,3105,3105,3105,7
20241024,111000,2840335,3110,3110,3110,3110,1
20241024,110900,2837225,3110,3110,3110,3110,0
20241024,110800,2837225,3110,3110,3110,3110,1
20241024,110700,2834115,3110,3110,3110,3110,0
20241024,110600,2834115,3110,3110,3110,3110,45
20241024,110500,2694165,3115,3115,3115,3115,0
20241024,110400,2694165,3115,3115,3115,3115,0
20241024,110300,2694165,3115,3115,3115,3115,0
20241024,110200,2694165,3115,3115,3115,3115,29
20241024,110100,2603830,3120,3120,3120,3120,0
20241024,110000,2603830,3120,3120,3120,3120,0
20241024,105900,2603830,3120,3120,3120,3120,0
20241024,105800,2603830,3120,3120,3120,3120,1
20241024,105700,2600710,3120,3120,3120,3120,0
20241024,105600,2600710,3120,3120,3120,3120,0
20241024,105500,2600710,3120,3120,3120,3120,0
20241024,105400,2600710,3120,3120,3120,3120,1
20241024,105300,2597590,3120,3120,3120,3120,0
20241024,105200,2597590,3120,3120,3120,3120,1
20241024,105100,2594470,3120,3120,3120,3120,1
20241024,105000,2591350,3120,3120,3120,3120,2
20241024,104900,2585110,3115,3115,3115,3115,3
20241024,104800,2575765,3115,3115,3115,3115,0
20241024,104700,2575765,3115,3115,3115,3115,0
20241024,104600,2575765,3115,3115,3115,3115,0
20241024,104500,2575765,3115,3115,3115,3115,0
20241024,104400,2575765,3115,3115,3115,3115,0
20241024,104300,2575765,3115,3115,3115,3115,0
20241024,104200,2575765,3115,3115,3115,3115,0
20241024,104100,2575765,3115,3115,3115,3115,0
20241024,104000,2575765,3115,3115,3115,3115,0
20241024,103900,2575765,3115,3115,3115,3115,500
20241024,103800,1018265,3125,3125,3125,3125,0
20241024,103700,1018265,3125,3125,3125,3125,0
20241024,103600,1018265,3125,3125,3125,3125,0
20241024,103500,1018265,3125,3125,3125,3125,0
20241024,103400,1018265,3125,3125,3125,3125,0
20241024,103300,1018265,3125,3125,3125,3125,0
20241024,103200,1018265,3125,3125,3125,3125,0
20241024,103100,1018265,3125,3125,3125,3125,0
20241024,103000,1018265,3125,3125,3125,3125,0
20241024,102900,1018265,3125,3125,3125,3125,0
20241024,102800,1018265,3125,3125,3125,3125,0
20241024,102700,1018265,3125,3125,3125,3125,0
20241024,102600,1018265,3125,3125,3125,3125,0
20241024,102500,1018265,3125,3125,3125,3125,0
20241024,102400,1018265,3125,3125,3125,3125,0
20241024,102300,1018265,3125,3125,3125,3125,0
20241024,102200,1018265,3125,3125,3125,3125,0
20241024,102100,1018265,3125,3125,3125,3125,0
20241024,102000,1018265,3125,3125,3125,3125,0
20241024,101900,1018265,3125,3125,3125,3125,0
20241024,101800,1018265,3125,3125,3125,3125,0
20241024,101700,1018265,3125,3125,3125,3125,0
20241024,101600,1018265,3125,3125,3125,3125,0
20241024,101500,1018265,3125,3125,3125,3125,0
20241024,101400,1018265,3125,3125,3125,3125,0
20241024,101300,1018265,3125,3125,3125,3125,200
20241024,101200,393265,3125,3125,3125,3125,0
20241024,101100,393265,3125,3125,3125,3125,0
20241024,101000,393265,3125,3125,3125,3125,0
20241024,100900,393265,3125,3125,3125,3125,0
20241024,100800,393265,3125,3125,3125,3125,0
20241024,100700,393265,3125,3125,3125,3125,0
20241024,100600,393265,3125,3125,3125,3125,0
20241024,100500,393265,3125,3125,3125,3125,0
20241024,100400,393265,3125,3125,3125,3125,0
20241024,100300,393265,3125,3125,3125,3125,0
20241024,100200,393265,3125,3125,3125,3125,0
20241024,100100,393265,3125,3125,3125,3125,0
20241024,100000,393265,3125,3125,3125,3125,0
20241024,095900,393265,3125,3125,3125,3125,0
20241024,095800,393265,3125,3125,3125,3125,0
20241024,095700,393265,3125,3125,3125,3125,0
20241024,095600,393265,3125,3125,3125,3125,0
20241024,095500,393265,3125,3125,3125,3125,0
20241024,095400,393265,3125,3125,3125,3125,0
20241024,095300,393265,3125,3125,3125,3125,0
20241024,095200,393265,3125,3125,3125,3125,0
20241024,095100,393265,3125,3125,3125,3125,0
20241024,095000,393265,3125,3125,3125,3125,0
20241024,094900,393265,3125,3125,3125,3125,0
20241024,094800,393265,3125,3125,3125,3125,0
20241024,094700,393265,3125,3125,3125,3125,0
20241024,094600,393265,3125,3125,3125,3125,0
20241024,094500,393265,3125,3125,3125,3125,0
20241024,094400,393265,3125,3125,3125,3125,0
20241024,094300,393265,3125,3125,3125,3125,0
20241024,094200,393265,3125,3125,3125,3125,0
20241024,094100,393265,3125,3125,3125,3125,5
20241024,094000,377640,3125,3125,3125,3125,5
20241024,093900,362015,3125,3125,3125,3125,0
20241024,093800,362015,3125,3125,3125,3125,0
20241024,093700,362015,3125,3125,3125,3125,0
20241024,093600,362015,3125,3125,3125,3125,0
20241024,093500,362015,3125,3125,3125,3125,0
20241024,093400,362015,3125,3125,3125,3125,0
20241024,093300,362015,3125,3125,3125,3125,0
20241024,093200,362015,3125,3125,3125,3125,0
20241024,093100,362015,3125,3125,3125,3125,0
20241024,093000,362015,3125,3125,3125,3125,0
20241024,092900,362015,3125,3125,3125,3125,0
20241024,092800,362015,3125,3125,3125,3125,0
20241024,092700,362015,3125,3125,3125,3125,0
20241024,092600,362015,3125,3125,3125,3125,0
20241024,092500,362015,3125,3125,3125,3125,0
20241024,092400,362015,3125,3125,3125,3125,0
20241024,092300,362015,3125,3125,3125,3125,0
20241024,092200,362015,3125,3125,3125,3125,1
20241024,092100,358890,3120,3120,3120,3120,10
20241024,092000,327690,3140,3120,3140,3120,101
20241024,091900,12550,3140,3135,3140,3135,2
20241024,091800,6275,3135,3135,3135,3135,0
20241024,091700,6275,3135,3135,3135,3135,0
20241024,091600,6275,3135,3135,3135,3135,0
20241024,091500,6275,3135,3135,3135,3135,0
20241024,091400,6275,3135,3135,3135,3135,0
20241024,091300,6275,3135,3135,3135,3135,0
20241024,091200,6275,3135,3135,3135,3135,0
20241024,091100,6275,3135,3135,3135,3135,0
20241024,091000,6275,3135,3135,3135,3135,0
20241024,090900,6275,3135,3135,3135,3135,0
20241024,090800,6275,3135,3135,3135,3135,0
20241024,090700,6275,3135,3135,3135,3135,0
20241024,090600,6275,3135,3135,3135,3135,0
20241024,090500,6275,3135,3135,3135,3135,0
20241024,090400,6275,3135,3135,3135,3135,0
20241024,090300,6275,3135,3135,3135,3135,0
20241024,090200,6275,3135,3135,3135,3135,1
20241024,090100,3140,3140,3140,3140,3140,1
20241024,090000,0,3145,3145,3145,3145,0