KissMeData/021320/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190700,19136850,4285,4285,4285,4285,279
20241024,190600,19136850,4285,4285,4285,4285,0
20241024,190500,19136850,4285,4285,4285,4285,0
20241024,190400,19136850,4285,4285,4285,4285,0
20241024,190300,19136850,4285,4285,4285,4285,0
20241024,190200,19136850,4285,4285,4285,4285,0
20241024,190100,19136850,4285,4285,4285,4285,0
20241024,190000,19136850,4285,4285,4285,4285,0
20241024,185900,19136850,4285,4285,4285,4285,0
20241024,185800,19136850,4285,4285,4285,4285,0
20241024,185700,19136850,4285,4285,4285,4285,0
20241024,185600,19136850,4285,4285,4285,4285,0
20241024,185500,19136850,4285,4285,4285,4285,0
20241024,185400,19136850,4285,4285,4285,4285,0
20241024,185300,19136850,4285,4285,4285,4285,0
20241024,185200,19136850,4285,4285,4285,4285,0
20241024,185100,19136850,4285,4285,4285,4285,0
20241024,185000,19136850,4285,4285,4285,4285,0
20241024,184900,19136850,4285,4285,4285,4285,0
20241024,184800,19136850,4285,4285,4285,4285,0
20241024,184700,19136850,4285,4285,4285,4285,0
20241024,184600,19136850,4285,4285,4285,4285,0
20241024,184500,19136850,4285,4285,4285,4285,0
20241024,184400,19136850,4285,4285,4285,4285,0
20241024,184300,19136850,4285,4285,4285,4285,0
20241024,184200,19136850,4285,4285,4285,4285,0
20241024,184100,19136850,4285,4285,4285,4285,0
20241024,184000,19136850,4285,4285,4285,4285,0
20241024,183900,19136850,4285,4285,4285,4285,0
20241024,183800,19136850,4285,4285,4285,4285,0
20241024,183700,19136850,4285,4285,4285,4285,279
20241024,183600,19136850,4285,4285,4285,4285,0
20241024,183500,19136850,4285,4285,4285,4285,0
20241024,183400,19136850,4285,4285,4285,4285,0
20241024,183300,19136850,4285,4285,4285,4285,0
20241024,183200,19136850,4285,4285,4285,4285,0
20241024,183100,19136850,4285,4285,4285,4285,0
20241024,183000,19136850,4285,4285,4285,4285,0
20241024,182900,19136850,4285,4285,4285,4285,0
20241024,182800,19136850,4285,4285,4285,4285,0
20241024,182700,19136850,4285,4285,4285,4285,0
20241024,182600,19136850,4285,4285,4285,4285,0
20241024,182500,19136850,4285,4285,4285,4285,0
20241024,182400,19136850,4285,4285,4285,4285,0
20241024,182300,19136850,4285,4285,4285,4285,0
20241024,182200,19136850,4285,4285,4285,4285,0
20241024,182100,19136850,4285,4285,4285,4285,0
20241024,182000,19136850,4285,4285,4285,4285,0
20241024,181900,19136850,4285,4285,4285,4285,0
20241024,181800,19136850,4285,4285,4285,4285,0
20241024,181700,19136850,4285,4285,4285,4285,0
20241024,181600,19136850,4285,4285,4285,4285,0
20241024,181500,19136850,4285,4285,4285,4285,0
20241024,181400,19136850,4285,4285,4285,4285,0
20241024,181300,19136850,4285,4285,4285,4285,0
20241024,181200,19136850,4285,4285,4285,4285,0
20241024,181100,19136850,4285,4285,4285,4285,0
20241024,181000,19136850,4285,4285,4285,4285,0
20241024,180900,19136850,4285,4285,4285,4285,0
20241024,180800,19136850,4285,4285,4285,4285,0
20241024,180700,19136850,4285,4285,4285,4285,279
20241024,180600,19136850,4285,4285,4285,4285,0
20241024,180500,19136850,4285,4285,4285,4285,0
20241024,180400,19136850,4285,4285,4285,4285,0
20241024,180300,19136850,4285,4285,4285,4285,0
20241024,180200,19136850,4285,4285,4285,4285,0
20241024,180100,19136850,4285,4285,4285,4285,0
20241024,180000,19136850,4285,4285,4285,4285,0
20241024,175900,19136850,4285,4285,4285,4285,0
20241024,175800,19136850,4285,4285,4285,4285,0
20241024,175700,19136850,4285,4285,4285,4285,0
20241024,175600,19136850,4285,4285,4285,4285,0
20241024,175500,19136850,4285,4285,4285,4285,0
20241024,175400,19136850,4285,4285,4285,4285,0
20241024,175300,19136850,4285,4285,4285,4285,0
20241024,175200,19136850,4285,4285,4285,4285,0
20241024,175100,19136850,4285,4285,4285,4285,0
20241024,175000,19136850,4285,4285,4285,4285,0
20241024,174900,19136850,4285,4285,4285,4285,0
20241024,174800,19136850,4285,4285,4285,4285,0
20241024,174700,19136850,4285,4285,4285,4285,0
20241024,174600,19136850,4285,4285,4285,4285,0
20241024,174500,19136850,4285,4285,4285,4285,0
20241024,174400,19136850,4285,4285,4285,4285,0
20241024,174300,19136850,4285,4285,4285,4285,0
20241024,174200,19136850,4285,4285,4285,4285,0
20241024,174100,19136850,4285,4285,4285,4285,0
20241024,174000,19136850,4285,4285,4285,4285,0
20241024,173900,19136850,4285,4285,4285,4285,0
20241024,173800,19136850,4285,4285,4285,4285,0
20241024,173700,19136850,4285,4285,4285,4285,279
20241024,173600,19136850,4285,4285,4285,4285,0
20241024,173500,19136850,4285,4285,4285,4285,0
20241024,173400,19136850,4285,4285,4285,4285,0
20241024,173300,19136850,4285,4285,4285,4285,0
20241024,173200,19136850,4285,4285,4285,4285,0
20241024,173100,19136850,4285,4285,4285,4285,0
20241024,173000,19136850,4285,4285,4285,4285,0
20241024,172900,19136850,4285,4285,4285,4285,0
20241024,172800,19136850,4285,4285,4285,4285,0
20241024,172700,19136850,4285,4285,4285,4285,0
20241024,172600,19136850,4285,4285,4285,4285,0
20241024,172500,19136850,4285,4285,4285,4285,0
20241024,172400,19136850,4285,4285,4285,4285,0
20241024,172300,19136850,4285,4285,4285,4285,0
20241024,172200,19136850,4285,4285,4285,4285,0
20241024,172100,19136850,4285,4285,4285,4285,0
20241024,172000,19136850,4285,4285,4285,4285,0
20241024,171900,19136850,4285,4285,4285,4285,0
20241024,171800,19136850,4285,4285,4285,4285,0
20241024,171700,19136850,4285,4285,4285,4285,0
20241024,171600,19136850,4285,4285,4285,4285,0
20241024,171500,19136850,4285,4285,4285,4285,0
20241024,171400,19136850,4285,4285,4285,4285,0
20241024,171300,19136850,4285,4285,4285,4285,0
20241024,171200,19136850,4285,4285,4285,4285,0
20241024,171100,19136850,4285,4285,4285,4285,0
20241024,171000,19136850,4285,4285,4285,4285,0
20241024,170900,19136850,4285,4285,4285,4285,0
20241024,170800,19136850,4285,4285,4285,4285,0
20241024,170700,19136850,4285,4285,4285,4285,279
20241024,170600,19136850,4285,4285,4285,4285,0
20241024,170500,19136850,4285,4285,4285,4285,0
20241024,170400,19136850,4285,4285,4285,4285,0
20241024,170300,19136850,4285,4285,4285,4285,0
20241024,170200,19136850,4285,4285,4285,4285,0
20241024,170100,19136850,4285,4285,4285,4285,0
20241024,170000,19136850,4285,4285,4285,4285,0
20241024,165900,19136850,4285,4285,4285,4285,0
20241024,165800,19136850,4285,4285,4285,4285,0
20241024,165700,19136850,4285,4285,4285,4285,0
20241024,165600,19136850,4285,4285,4285,4285,0
20241024,165500,19136850,4285,4285,4285,4285,0
20241024,165400,19136850,4285,4285,4285,4285,0
20241024,165300,19136850,4285,4285,4285,4285,0
20241024,165200,19136850,4285,4285,4285,4285,0
20241024,165100,19136850,4285,4285,4285,4285,0
20241024,165000,19136850,4285,4285,4285,4285,0
20241024,164900,19136850,4285,4285,4285,4285,0
20241024,164800,19136850,4285,4285,4285,4285,0
20241024,164700,19136850,4285,4285,4285,4285,0
20241024,164600,19136850,4285,4285,4285,4285,0
20241024,164500,19136850,4285,4285,4285,4285,0
20241024,164400,19136850,4285,4285,4285,4285,0
20241024,164300,19136850,4285,4285,4285,4285,0
20241024,164200,19136850,4285,4285,4285,4285,0
20241024,164100,19136850,4285,4285,4285,4285,0
20241024,164000,19136850,4285,4285,4285,4285,0
20241024,163900,19136850,4285,4285,4285,4285,0
20241024,163800,19136850,4285,4285,4285,4285,0
20241024,163700,19136850,4285,4285,4285,4285,279
20241024,163600,19136850,4285,4285,4285,4285,0
20241024,163500,19136850,4285,4285,4285,4285,0
20241024,163400,19136850,4285,4285,4285,4285,0
20241024,163300,19136850,4285,4285,4285,4285,0
20241024,163200,19136850,4285,4285,4285,4285,0
20241024,163100,19136850,4285,4285,4285,4285,0
20241024,163000,19136850,4285,4285,4285,4285,0
20241024,162900,19136850,4285,4285,4285,4285,0
20241024,162800,19136850,4285,4285,4285,4285,0
20241024,162700,19136850,4285,4285,4285,4285,0
20241024,162600,19136850,4285,4285,4285,4285,0
20241024,162500,19136850,4285,4285,4285,4285,0
20241024,162400,19136850,4285,4285,4285,4285,0
20241024,162300,19136850,4285,4285,4285,4285,0
20241024,162200,19136850,4285,4285,4285,4285,0
20241024,162100,19136850,4285,4285,4285,4285,0
20241024,162000,19136850,4285,4285,4285,4285,0
20241024,161900,19136850,4285,4285,4285,4285,0
20241024,161800,19136850,4285,4285,4285,4285,0
20241024,161700,19136850,4285,4285,4285,4285,0
20241024,161600,19136850,4285,4285,4285,4285,0
20241024,161500,19136850,4285,4285,4285,4285,0
20241024,161400,19136850,4285,4285,4285,4285,0
20241024,161300,19136850,4285,4285,4285,4285,0
20241024,161200,19136850,4285,4285,4285,4285,0
20241024,161100,19136850,4285,4285,4285,4285,0
20241024,161000,19136850,4285,4285,4285,4285,0
20241024,160900,19136850,4285,4285,4285,4285,0
20241024,160800,19136850,4285,4285,4285,4285,0
20241024,160700,19136850,4285,4285,4285,4285,279
20241024,160600,19136850,4285,4285,4285,4285,0
20241024,160500,19136850,4285,4285,4285,4285,0
20241024,160400,19136850,4285,4285,4285,4285,0
20241024,160300,19136850,4285,4285,4285,4285,0
20241024,160200,19136850,4285,4285,4285,4285,0
20241024,160100,19136850,4285,4285,4285,4285,0
20241024,160000,19136850,4285,4285,4285,4285,0
20241024,155900,19136850,4285,4285,4285,4285,0
20241024,155800,19136850,4285,4285,4285,4285,0
20241024,155700,19136850,4285,4285,4285,4285,0
20241024,155600,19136850,4285,4285,4285,4285,0
20241024,155500,19136850,4285,4285,4285,4285,0
20241024,155400,19136850,4285,4285,4285,4285,0
20241024,155300,19136850,4285,4285,4285,4285,0
20241024,155200,19136850,4285,4285,4285,4285,0
20241024,155100,19136850,4285,4285,4285,4285,0
20241024,155000,19136850,4285,4285,4285,4285,0
20241024,154900,19136850,4285,4285,4285,4285,0
20241024,154800,19136850,4285,4285,4285,4285,0
20241024,154700,19136850,4285,4285,4285,4285,0
20241024,154600,19136850,4285,4285,4285,4285,0
20241024,154500,19136850,4285,4285,4285,4285,0
20241024,154400,19136850,4285,4285,4285,4285,0
20241024,154300,19136850,4285,4285,4285,4285,0
20241024,154200,19136850,4285,4285,4285,4285,0
20241024,154100,19136850,4285,4285,4285,4285,0
20241024,154000,19136850,4285,4285,4285,4285,0
20241024,153900,19136850,4285,4285,4285,4285,0
20241024,153800,19136850,4285,4285,4285,4285,0
20241024,153700,19136850,4285,4285,4285,4285,279
20241024,153600,19136850,4285,4285,4285,4285,0
20241024,153500,19136850,4285,4285,4285,4285,0
20241024,153400,19136850,4285,4285,4285,4285,0
20241024,153300,19136850,4285,4285,4285,4285,0
20241024,153200,19136850,4285,4285,4285,4285,0
20241024,153100,19136850,4285,4285,4285,4285,0
20241024,153000,19136850,4285,4285,4285,4285,279
20241024,152900,17941335,4290,4290,4290,4290,0
20241024,152800,17941335,4290,4290,4290,4290,0
20241024,152700,17941335,4290,4290,4290,4290,0
20241024,152600,17941335,4290,4290,4290,4290,0
20241024,152500,17941335,4290,4290,4290,4290,0
20241024,152400,17941335,4290,4290,4290,4290,0
20241024,152300,17941335,4290,4290,4290,4290,0
20241024,152200,17941335,4290,4290,4290,4290,0
20241024,152100,17941335,4290,4290,4290,4290,0
20241024,152000,17941335,4290,4290,4290,4290,0
20241024,151900,17941335,4290,4245,4290,4245,367
20241024,151800,16383135,4230,4230,4245,4230,11
20241024,151700,16336590,4230,4230,4230,4230,0
20241024,151600,16336590,4230,4230,4230,4230,0
20241024,151500,16336590,4230,4230,4230,4230,4
20241024,151400,16319670,4220,4220,4220,4220,0
20241024,151300,16319670,4220,4220,4220,4220,0
20241024,151200,16319670,4220,4220,4220,4220,0
20241024,151100,16319670,4220,4220,4220,4220,0
20241024,151000,16319670,4220,4220,4220,4220,0
20241024,150900,16319670,4220,4220,4220,4220,0
20241024,150800,16319670,4220,4220,4220,4220,0
20241024,150700,16319670,4220,4220,4220,4220,0
20241024,150600,16319670,4220,4220,4220,4220,0
20241024,150500,16319670,4220,4220,4220,4220,0
20241024,150400,16319670,4220,4220,4220,4220,0
20241024,150300,16319670,4220,4220,4220,4220,0
20241024,150200,16319670,4220,4220,4220,4220,0
20241024,150100,16319670,4220,4220,4220,4220,0
20241024,150000,16319670,4220,4220,4220,4220,0
20241024,145900,16319670,4220,4220,4220,4220,0
20241024,145800,16319670,4220,4220,4220,4220,0
20241024,145700,16319670,4220,4220,4220,4220,0
20241024,145600,16319670,4220,4220,4220,4220,0
20241024,145500,16319670,4220,4220,4220,4220,0
20241024,145400,16319670,4220,4220,4220,4220,0
20241024,145300,16319670,4220,4220,4220,4220,0
20241024,145200,16319670,4220,4220,4220,4220,0
20241024,145100,16319670,4220,4220,4220,4220,0
20241024,145000,16319670,4220,4220,4220,4220,0
20241024,144900,16319670,4220,4220,4220,4220,0
20241024,144800,16319670,4220,4220,4220,4220,0
20241024,144700,16319670,4220,4220,4220,4220,0
20241024,144600,16319670,4220,4220,4220,4220,0
20241024,144500,16319670,4220,4220,4220,4220,0
20241024,144400,16319670,4220,4220,4220,4220,0
20241024,144300,16319670,4220,4220,4220,4220,0
20241024,144200,16319670,4220,4220,4220,4220,0
20241024,144100,16319670,4220,4220,4220,4220,0
20241024,144000,16319670,4220,4235,4235,4220,2
20241024,143900,16311215,4220,4220,4220,4220,0
20241024,143800,16311215,4220,4220,4220,4220,0
20241024,143700,16311215,4220,4220,4220,4220,0
20241024,143600,16311215,4220,4220,4220,4220,0
20241024,143500,16311215,4220,4220,4220,4220,0
20241024,143400,16311215,4220,4220,4220,4220,0
20241024,143300,16311215,4220,4220,4220,4220,0
20241024,143200,16311215,4220,4220,4220,4220,0
20241024,143100,16311215,4220,4220,4220,4220,0
20241024,143000,16311215,4220,4220,4220,4220,0
20241024,142900,16311215,4220,4230,4230,4220,430
20241024,142800,14496570,4235,4235,4235,4235,0
20241024,142700,14496570,4235,4235,4235,4235,0
20241024,142600,14496570,4235,4235,4235,4235,0
20241024,142500,14496570,4235,4235,4235,4235,0
20241024,142400,14496570,4235,4235,4235,4235,0
20241024,142300,14496570,4235,4235,4235,4235,4
20241024,142200,14479630,4225,4225,4225,4225,0
20241024,142100,14479630,4225,4225,4225,4225,0
20241024,142000,14479630,4225,4225,4225,4225,0
20241024,141900,14479630,4225,4225,4225,4225,0
20241024,141800,14479630,4225,4225,4225,4225,0
20241024,141700,14479630,4225,4225,4225,4225,0
20241024,141600,14479630,4225,4225,4225,4225,0
20241024,141500,14479630,4225,4225,4225,4225,0
20241024,141400,14479630,4225,4225,4225,4225,0
20241024,141300,14479630,4225,4225,4225,4225,0
20241024,141200,14479630,4225,4225,4225,4225,0
20241024,141100,14479630,4225,4225,4225,4225,1
20241024,141000,14475405,4225,4225,4225,4225,0
20241024,140900,14475405,4225,4225,4225,4225,0
20241024,140800,14475405,4225,4225,4225,4225,5
20241024,140700,14454280,4220,4220,4220,4220,0
20241024,140600,14454280,4220,4220,4220,4220,0
20241024,140500,14454280,4220,4220,4220,4220,0
20241024,140400,14454280,4220,4220,4220,4220,0
20241024,140300,14454280,4220,4220,4220,4220,0
20241024,140200,14454280,4220,4220,4220,4220,46
20241024,140100,14260160,4220,4220,4220,4220,0
20241024,140000,14260160,4220,4220,4220,4220,0
20241024,135900,14260160,4220,4220,4220,4220,0
20241024,135800,14260160,4220,4220,4220,4220,0
20241024,135700,14260160,4220,4220,4220,4220,0
20241024,135600,14260160,4220,4220,4220,4220,0
20241024,135500,14260160,4220,4220,4220,4220,0
20241024,135400,14260160,4220,4220,4220,4220,0
20241024,135300,14260160,4220,4220,4220,4220,0
20241024,135200,14260160,4220,4220,4220,4220,0
20241024,135100,14260160,4220,4220,4220,4220,0
20241024,135000,14260160,4220,4220,4220,4220,0
20241024,134900,14260160,4220,4220,4220,4220,0
20241024,134800,14260160,4220,4220,4220,4220,0
20241024,134700,14260160,4220,4220,4220,4220,0
20241024,134600,14260160,4220,4220,4220,4220,0
20241024,134500,14260160,4220,4220,4220,4220,0
20241024,134400,14260160,4220,4235,4235,4220,11
20241024,134300,14213590,4225,4225,4225,4225,0
20241024,134200,14213590,4225,4225,4225,4225,0
20241024,134100,14213590,4225,4225,4225,4225,0
20241024,134000,14213590,4225,4225,4225,4225,0
20241024,133900,14213590,4225,4225,4225,4225,208
20241024,133800,13334790,4225,4225,4225,4225,0
20241024,133700,13334790,4225,4225,4225,4225,0
20241024,133600,13334790,4225,4235,4235,4225,2
20241024,133500,13326330,4225,4225,4225,4225,0
20241024,133400,13326330,4225,4225,4225,4225,0
20241024,133300,13326330,4225,4225,4225,4225,0
20241024,133200,13326330,4225,4225,4225,4225,0
20241024,133100,13326330,4225,4235,4235,4225,212
20241024,133000,12428630,4235,4235,4235,4235,0
20241024,132900,12428630,4235,4235,4235,4235,0
20241024,132800,12428630,4235,4235,4235,4235,0
20241024,132700,12428630,4235,4235,4235,4235,0
20241024,132600,12428630,4235,4235,4235,4235,0
20241024,132500,12428630,4235,4235,4235,4235,0
20241024,132400,12428630,4235,4235,4235,4235,0
20241024,132300,12428630,4235,4235,4235,4235,0
20241024,132200,12428630,4235,4235,4235,4235,0
20241024,132100,12428630,4235,4235,4235,4235,0
20241024,132000,12428630,4235,4230,4235,4225,47
20241024,131900,12229810,4235,4235,4235,4235,201
20241024,131800,11378575,4235,4235,4235,4235,0
20241024,131700,11378575,4235,4235,4235,4235,1
20241024,131600,11374340,4225,4225,4225,4225,0
20241024,131500,11374340,4225,4225,4225,4225,9
20241024,131400,11336315,4225,4230,4230,4225,50
20241024,131300,11125010,4225,4225,4225,4225,0
20241024,131200,11125010,4225,4225,4225,4225,0
20241024,131100,11125010,4225,4225,4225,4225,0
20241024,131000,11125010,4225,4225,4225,4225,0
20241024,130900,11125010,4225,4225,4225,4225,0
20241024,130800,11125010,4225,4225,4225,4225,0
20241024,130700,11125010,4225,4225,4225,4225,0
20241024,130600,11125010,4225,4225,4225,4225,0
20241024,130500,11125010,4225,4225,4225,4225,0
20241024,130400,11125010,4225,4225,4225,4225,0
20241024,130300,11125010,4225,4225,4225,4225,0
20241024,130200,11125010,4225,4225,4225,4225,0
20241024,130100,11125010,4225,4225,4225,4225,0
20241024,130000,11125010,4225,4225,4225,4225,0
20241024,125900,11125010,4225,4225,4225,4225,0
20241024,125800,11125010,4225,4225,4225,4225,0
20241024,125700,11125010,4225,4225,4225,4225,0
20241024,125600,11125010,4225,4225,4225,4225,196
20241024,125500,10296910,4225,4225,4225,4225,0
20241024,125400,10296910,4225,4225,4225,4225,0
20241024,125300,10296910,4225,4225,4225,4225,0
20241024,125200,10296910,4225,4225,4225,4225,0
20241024,125100,10296910,4225,4225,4225,4225,0
20241024,125000,10296910,4225,4225,4225,4225,0
20241024,124900,10296910,4225,4225,4225,4225,0
20241024,124800,10296910,4225,4225,4225,4225,0
20241024,124700,10296910,4225,4225,4225,4225,0
20241024,124600,10296910,4225,4225,4225,4225,0
20241024,124500,10296910,4225,4225,4225,4225,0
20241024,124400,10296910,4225,4225,4225,4225,0
20241024,124300,10296910,4225,4225,4225,4225,0
20241024,124200,10296910,4225,4225,4225,4225,0
20241024,124100,10296910,4225,4225,4225,4225,26
20241024,124000,10187060,4235,4235,4235,4235,199
20241024,123900,9344295,4225,4225,4225,4225,0
20241024,123800,9344295,4225,4225,4225,4225,0
20241024,123700,9344295,4225,4225,4225,4225,0
20241024,123600,9344295,4225,4225,4225,4225,0
20241024,123500,9344295,4225,4225,4225,4225,0
20241024,123400,9344295,4225,4225,4225,4225,0
20241024,123300,9344295,4225,4225,4225,4225,0
20241024,123200,9344295,4225,4225,4225,4225,0
20241024,123100,9344295,4225,4235,4235,4225,59
20241024,123000,9094520,4235,4235,4235,4235,16
20241024,122900,9026760,4230,4230,4230,4230,0
20241024,122800,9026760,4230,4230,4230,4230,0
20241024,122700,9026760,4230,4230,4230,4230,0
20241024,122600,9026760,4230,4230,4230,4230,0
20241024,122500,9026760,4230,4230,4230,4230,84
20241024,122400,8671440,4225,4225,4225,4225,0
20241024,122300,8671440,4225,4225,4225,4225,0
20241024,122200,8671440,4225,4225,4225,4225,0
20241024,122100,8671440,4225,4225,4225,4225,0
20241024,122000,8671440,4225,4225,4225,4225,0
20241024,121900,8671440,4225,4225,4225,4225,0
20241024,121800,8671440,4225,4225,4225,4225,0
20241024,121700,8671440,4225,4225,4225,4225,0
20241024,121600,8671440,4225,4225,4225,4225,0
20241024,121500,8671440,4225,4225,4225,4225,4
20241024,121400,8654540,4225,4225,4225,4225,0
20241024,121300,8654540,4225,4225,4225,4225,0
20241024,121200,8654540,4225,4225,4225,4225,0
20241024,121100,8654540,4225,4225,4225,4225,0
20241024,121000,8654540,4225,4225,4225,4225,0
20241024,120900,8654540,4225,4230,4235,4225,52
20241024,120800,8434360,4230,4230,4230,4230,0
20241024,120700,8434360,4230,4230,4230,4230,0
20241024,120600,8434360,4230,4230,4230,4230,0
20241024,120500,8434360,4230,4230,4230,4230,0
20241024,120400,8434360,4230,4230,4230,4230,0
20241024,120300,8434360,4230,4230,4230,4230,0
20241024,120200,8434360,4230,4230,4230,4230,0
20241024,120100,8434360,4230,4230,4230,4230,0
20241024,120000,8434360,4230,4230,4230,4230,0
20241024,115900,8434360,4230,4230,4230,4230,0
20241024,115800,8434360,4230,4230,4230,4230,0
20241024,115700,8434360,4230,4230,4230,4230,0
20241024,115600,8434360,4230,4230,4230,4230,0
20241024,115500,8434360,4230,4230,4230,4230,0
20241024,115400,8434360,4230,4230,4230,4230,0
20241024,115300,8434360,4230,4235,4235,4230,32
20241024,115200,8298850,4240,4240,4240,4240,0
20241024,115100,8298850,4240,4240,4240,4240,0
20241024,115000,8298850,4240,4240,4240,4240,0
20241024,114900,8298850,4240,4240,4240,4240,0
20241024,114800,8298850,4240,4240,4240,4240,0
20241024,114700,8298850,4240,4240,4240,4240,0
20241024,114600,8298850,4240,4240,4240,4240,0
20241024,114500,8298850,4240,4240,4240,4240,0
20241024,114400,8298850,4240,4240,4240,4240,0
20241024,114300,8298850,4240,4240,4240,4240,0
20241024,114200,8298850,4240,4240,4240,4240,0
20241024,114100,8298850,4240,4240,4240,4240,0
20241024,114000,8298850,4240,4240,4240,4240,0
20241024,113900,8298850,4240,4240,4240,4240,0
20241024,113800,8298850,4240,4240,4240,4240,0
20241024,113700,8298850,4240,4240,4240,4240,0
20241024,113600,8298850,4240,4240,4240,4240,0
20241024,113500,8298850,4240,4240,4240,4240,1
20241024,113400,8294610,4240,4240,4240,4240,0
20241024,113300,8294610,4240,4240,4240,4240,0
20241024,113200,8294610,4240,4240,4240,4240,0
20241024,113100,8294610,4240,4240,4240,4240,0
20241024,113000,8294610,4240,4240,4240,4240,0
20241024,112900,8294610,4240,4240,4240,4240,0
20241024,112800,8294610,4240,4240,4240,4240,0
20241024,112700,8294610,4240,4240,4240,4240,0
20241024,112600,8294610,4240,4240,4240,4240,0
20241024,112500,8294610,4240,4240,4240,4240,0
20241024,112400,8294610,4240,4240,4240,4240,0
20241024,112300,8294610,4240,4240,4240,4240,0
20241024,112200,8294610,4240,4240,4240,4240,0
20241024,112100,8294610,4240,4240,4240,4240,0
20241024,112000,8294610,4240,4240,4240,4240,0
20241024,111900,8294610,4240,4240,4240,4240,0
20241024,111800,8294610,4240,4240,4240,4240,0
20241024,111700,8294610,4240,4240,4240,4240,0
20241024,111600,8294610,4240,4240,4240,4240,0
20241024,111500,8294610,4240,4240,4240,4240,0
20241024,111400,8294610,4240,4240,4240,4240,0
20241024,111300,8294610,4240,4240,4240,4240,0
20241024,111200,8294610,4240,4240,4240,4240,0
20241024,111100,8294610,4240,4240,4240,4240,0
20241024,111000,8294610,4240,4240,4240,4240,0
20241024,110900,8294610,4240,4240,4240,4240,0
20241024,110800,8294610,4240,4240,4240,4240,0
20241024,110700,8294610,4240,4240,4240,4240,0
20241024,110600,8294610,4240,4240,4240,4240,0
20241024,110500,8294610,4240,4240,4240,4240,0
20241024,110400,8294610,4240,4240,4240,4240,6
20241024,110300,8269170,4240,4240,4240,4240,0
20241024,110200,8269170,4240,4240,4240,4240,0
20241024,110100,8269170,4240,4240,4240,4240,0
20241024,110000,8269170,4240,4240,4240,4240,2
20241024,105900,8260690,4240,4240,4240,4240,0
20241024,105800,8260690,4240,4240,4240,4240,0
20241024,105700,8260690,4240,4240,4240,4240,0
20241024,105600,8260690,4240,4240,4240,4240,0
20241024,105500,8260690,4240,4240,4240,4240,0
20241024,105400,8260690,4240,4240,4240,4240,70
20241024,105300,7963890,4225,4225,4225,4225,0
20241024,105200,7963890,4225,4225,4225,4225,0
20241024,105100,7963890,4225,4225,4225,4225,0
20241024,105000,7963890,4225,4240,4240,4225,109
20241024,104900,7501815,4225,4225,4225,4225,0
20241024,104800,7501815,4225,4225,4225,4225,0
20241024,104700,7501815,4225,4225,4225,4225,0
20241024,104600,7501815,4225,4225,4225,4225,0
20241024,104500,7501815,4225,4225,4225,4225,0
20241024,104400,7501815,4225,4225,4225,4225,0
20241024,104300,7501815,4225,4225,4225,4225,0
20241024,104200,7501815,4225,4225,4225,4225,0
20241024,104100,7501815,4225,4225,4225,4225,0
20241024,104000,7501815,4225,4225,4225,4225,0
20241024,103900,7501815,4225,4225,4225,4225,0
20241024,103800,7501815,4225,4225,4225,4225,0
20241024,103700,7501815,4225,4225,4225,4225,0
20241024,103600,7501815,4225,4225,4225,4225,0
20241024,103500,7501815,4225,4225,4225,4225,0
20241024,103400,7501815,4225,4225,4225,4225,0
20241024,103300,7501815,4225,4225,4225,4225,0
20241024,103200,7501815,4225,4225,4225,4225,0
20241024,103100,7501815,4225,4225,4225,4225,0
20241024,103000,7501815,4225,4225,4225,4225,0
20241024,102900,7501815,4225,4225,4225,4225,0
20241024,102800,7501815,4225,4225,4225,4225,0
20241024,102700,7501815,4225,4225,4225,4225,0
20241024,102600,7501815,4225,4225,4225,4225,0
20241024,102500,7501815,4225,4225,4225,4225,0
20241024,102400,7501815,4225,4225,4225,4225,0
20241024,102300,7501815,4225,4225,4225,4225,0
20241024,102200,7501815,4225,4225,4225,4225,0
20241024,102100,7501815,4225,4225,4225,4225,0
20241024,102000,7501815,4225,4225,4225,4225,0
20241024,101900,7501815,4225,4225,4225,4225,0
20241024,101800,7501815,4225,4225,4225,4225,0
20241024,101700,7501815,4225,4225,4225,4225,0
20241024,101600,7501815,4225,4225,4225,4225,0
20241024,101500,7501815,4225,4225,4225,4225,0
20241024,101400,7501815,4225,4225,4225,4225,0
20241024,101300,7501815,4225,4225,4225,4225,0
20241024,101200,7501815,4225,4225,4225,4225,0
20241024,101100,7501815,4225,4225,4225,4225,0
20241024,101000,7501815,4225,4225,4225,4225,0
20241024,100900,7501815,4225,4225,4225,4225,0
20241024,100800,7501815,4225,4225,4225,4225,0
20241024,100700,7501815,4225,4225,4225,4225,0
20241024,100600,7501815,4225,4225,4225,4225,0
20241024,100500,7501815,4225,4225,4225,4225,0
20241024,100400,7501815,4225,4225,4225,4225,0
20241024,100300,7501815,4225,4225,4225,4225,0
20241024,100200,7501815,4225,4225,4225,4225,0
20241024,100100,7501815,4225,4225,4225,4225,0
20241024,100000,7501815,4225,4225,4225,4225,0
20241024,095900,7501815,4225,4225,4225,4225,0
20241024,095800,7501815,4225,4225,4225,4225,0
20241024,095700,7501815,4225,4225,4225,4225,0
20241024,095600,7501815,4225,4225,4225,4225,0
20241024,095500,7501815,4225,4225,4225,4225,0
20241024,095400,7501815,4225,4225,4225,4225,0
20241024,095300,7501815,4225,4225,4225,4225,0
20241024,095200,7501815,4225,4225,4225,4225,0
20241024,095100,7501815,4225,4225,4225,4225,0
20241024,095000,7501815,4225,4225,4225,4225,0
20241024,094900,7501815,4225,4225,4225,4225,0
20241024,094800,7501815,4225,4225,4225,4225,0
20241024,094700,7501815,4225,4225,4225,4225,0
20241024,094600,7501815,4225,4225,4225,4225,0
20241024,094500,7501815,4225,4225,4225,4225,0
20241024,094400,7501815,4225,4225,4225,4225,0
20241024,094300,7501815,4225,4225,4225,4225,0
20241024,094200,7501815,4225,4225,4225,4225,0
20241024,094100,7501815,4225,4225,4225,4210,1059
20241024,094000,3028935,4225,4225,4225,4225,0
20241024,093900,3028935,4225,4225,4225,4225,381
20241024,093800,1419210,4240,4240,4240,4240,0
20241024,093700,1419210,4240,4240,4240,4240,0
20241024,093600,1419210,4240,4240,4240,4240,0
20241024,093500,1419210,4240,4240,4240,4240,0
20241024,093400,1419210,4240,4240,4240,4240,0
20241024,093300,1419210,4240,4240,4240,4240,0
20241024,093200,1419210,4240,4240,4240,4240,0
20241024,093100,1419210,4240,4240,4240,4240,0
20241024,093000,1419210,4240,4240,4240,4240,0
20241024,092900,1419210,4240,4240,4240,4240,0
20241024,092800,1419210,4240,4240,4240,4240,0
20241024,092700,1419210,4240,4240,4240,4240,1
20241024,092600,1414970,4225,4225,4225,4225,0
20241024,092500,1414970,4225,4225,4225,4225,0
20241024,092400,1414970,4225,4225,4225,4225,0
20241024,092300,1414970,4225,4225,4225,4225,0
20241024,092200,1414970,4225,4225,4225,4225,0
20241024,092100,1414970,4225,4225,4225,4225,0
20241024,092000,1414970,4225,4225,4225,4225,0
20241024,091900,1414970,4225,4225,4225,4225,0
20241024,091800,1414970,4225,4225,4225,4225,0
20241024,091700,1414970,4225,4230,4245,4225,146
20241024,091600,796565,4225,4225,4225,4225,1
20241024,091500,792340,4230,4230,4230,4230,9
20241024,091400,754270,4230,4230,4230,4230,0
20241024,091300,754270,4230,4230,4230,4230,0
20241024,091200,754270,4230,4230,4230,4230,0
20241024,091100,754270,4230,4230,4230,4230,0
20241024,091000,754270,4230,4230,4230,4230,0
20241024,090900,754270,4230,4245,4245,4230,29
20241024,090800,631220,4265,4265,4265,4265,0
20241024,090700,631220,4265,4265,4265,4265,0
20241024,090600,631220,4265,4265,4265,4265,0
20241024,090500,631220,4265,4265,4265,4265,0
20241024,090400,631220,4265,4265,4265,4265,0
20241024,090300,631220,4265,4265,4265,4265,0
20241024,090200,631220,4265,4265,4265,4265,0
20241024,090100,631220,4265,4265,4265,4265,0
20241024,090000,631220,4265,4265,4265,4265,148