KissMeData/035200/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191800,27903845,2755,2755,2755,2755,166
20241024,191700,27903845,2755,2755,2755,2755,0
20241024,191600,27903845,2755,2755,2755,2755,0
20241024,191500,27903845,2755,2755,2755,2755,0
20241024,191400,27903845,2755,2755,2755,2755,0
20241024,191300,27903845,2755,2755,2755,2755,0
20241024,191200,27903845,2755,2755,2755,2755,0
20241024,191100,27903845,2755,2755,2755,2755,0
20241024,191000,27903845,2755,2755,2755,2755,0
20241024,190900,27903845,2755,2755,2755,2755,0
20241024,190800,27903845,2755,2755,2755,2755,0
20241024,190700,27903845,2755,2755,2755,2755,0
20241024,190600,27903845,2755,2755,2755,2755,0
20241024,190500,27903845,2755,2755,2755,2755,0
20241024,190400,27903845,2755,2755,2755,2755,0
20241024,190300,27903845,2755,2755,2755,2755,0
20241024,190200,27903845,2755,2755,2755,2755,0
20241024,190100,27903845,2755,2755,2755,2755,0
20241024,190000,27903845,2755,2755,2755,2755,0
20241024,185900,27903845,2755,2755,2755,2755,0
20241024,185800,27903845,2755,2755,2755,2755,0
20241024,185700,27903845,2755,2755,2755,2755,0
20241024,185600,27903845,2755,2755,2755,2755,0
20241024,185500,27903845,2755,2755,2755,2755,0
20241024,185400,27903845,2755,2755,2755,2755,0
20241024,185300,27903845,2755,2755,2755,2755,0
20241024,185200,27903845,2755,2755,2755,2755,0
20241024,185100,27903845,2755,2755,2755,2755,0
20241024,185000,27903845,2755,2755,2755,2755,0
20241024,184900,27903845,2755,2755,2755,2755,0
20241024,184800,27903845,2755,2755,2755,2755,166
20241024,184700,27903845,2755,2755,2755,2755,0
20241024,184600,27903845,2755,2755,2755,2755,0
20241024,184500,27903845,2755,2755,2755,2755,0
20241024,184400,27903845,2755,2755,2755,2755,0
20241024,184300,27903845,2755,2755,2755,2755,0
20241024,184200,27903845,2755,2755,2755,2755,0
20241024,184100,27903845,2755,2755,2755,2755,0
20241024,184000,27903845,2755,2755,2755,2755,0
20241024,183900,27903845,2755,2755,2755,2755,0
20241024,183800,27903845,2755,2755,2755,2755,0
20241024,183700,27903845,2755,2755,2755,2755,0
20241024,183600,27903845,2755,2755,2755,2755,0
20241024,183500,27903845,2755,2755,2755,2755,0
20241024,183400,27903845,2755,2755,2755,2755,0
20241024,183300,27903845,2755,2755,2755,2755,0
20241024,183200,27903845,2755,2755,2755,2755,0
20241024,183100,27903845,2755,2755,2755,2755,0
20241024,183000,27903845,2755,2755,2755,2755,0
20241024,182900,27903845,2755,2755,2755,2755,0
20241024,182800,27903845,2755,2755,2755,2755,0
20241024,182700,27903845,2755,2755,2755,2755,0
20241024,182600,27903845,2755,2755,2755,2755,0
20241024,182500,27903845,2755,2755,2755,2755,0
20241024,182400,27903845,2755,2755,2755,2755,0
20241024,182300,27903845,2755,2755,2755,2755,0
20241024,182200,27903845,2755,2755,2755,2755,0
20241024,182100,27903845,2755,2755,2755,2755,0
20241024,182000,27903845,2755,2755,2755,2755,0
20241024,181900,27903845,2755,2755,2755,2755,0
20241024,181800,27903845,2755,2755,2755,2755,166
20241024,181700,27903845,2755,2755,2755,2755,0
20241024,181600,27903845,2755,2755,2755,2755,0
20241024,181500,27903845,2755,2755,2755,2755,0
20241024,181400,27903845,2755,2755,2755,2755,0
20241024,181300,27903845,2755,2755,2755,2755,0
20241024,181200,27903845,2755,2755,2755,2755,0
20241024,181100,27903845,2755,2755,2755,2755,0
20241024,181000,27903845,2755,2755,2755,2755,0
20241024,180900,27903845,2755,2755,2755,2755,0
20241024,180800,27903845,2755,2755,2755,2755,0
20241024,180700,27903845,2755,2755,2755,2755,0
20241024,180600,27903845,2755,2755,2755,2755,0
20241024,180500,27903845,2755,2755,2755,2755,0
20241024,180400,27903845,2755,2755,2755,2755,0
20241024,180300,27903845,2755,2755,2755,2755,0
20241024,180200,27903845,2755,2755,2755,2755,0
20241024,180100,27903845,2755,2755,2755,2755,0
20241024,180000,27903845,2755,2755,2755,2755,0
20241024,175900,27903845,2755,2755,2755,2755,0
20241024,175800,27903845,2755,2755,2755,2755,0
20241024,175700,27903845,2755,2755,2755,2755,0
20241024,175600,27903845,2755,2755,2755,2755,0
20241024,175500,27903845,2755,2755,2755,2755,0
20241024,175400,27903845,2755,2755,2755,2755,0
20241024,175300,27903845,2755,2755,2755,2755,0
20241024,175200,27903845,2755,2755,2755,2755,0
20241024,175100,27903845,2755,2755,2755,2755,0
20241024,175000,27903845,2755,2755,2755,2755,0
20241024,174900,27903845,2755,2755,2755,2755,0
20241024,174800,27903845,2755,2755,2755,2755,166
20241024,174700,27903845,2755,2755,2755,2755,0
20241024,174600,27903845,2755,2755,2755,2755,0
20241024,174500,27903845,2755,2755,2755,2755,0
20241024,174400,27903845,2755,2755,2755,2755,0
20241024,174300,27903845,2755,2755,2755,2755,0
20241024,174200,27903845,2755,2755,2755,2755,0
20241024,174100,27903845,2755,2755,2755,2755,0
20241024,174000,27903845,2755,2755,2755,2755,0
20241024,173900,27903845,2755,2755,2755,2755,0
20241024,173800,27903845,2755,2755,2755,2755,0
20241024,173700,27903845,2755,2755,2755,2755,0
20241024,173600,27903845,2755,2755,2755,2755,0
20241024,173500,27903845,2755,2755,2755,2755,0
20241024,173400,27903845,2755,2755,2755,2755,0
20241024,173300,27903845,2755,2755,2755,2755,0
20241024,173200,27903845,2755,2755,2755,2755,0
20241024,173100,27903845,2755,2755,2755,2755,0
20241024,173000,27903845,2755,2755,2755,2755,0
20241024,172900,27903845,2755,2755,2755,2755,0
20241024,172800,27903845,2755,2755,2755,2755,0
20241024,172700,27903845,2755,2755,2755,2755,0
20241024,172600,27903845,2755,2755,2755,2755,0
20241024,172500,27903845,2755,2755,2755,2755,0
20241024,172400,27903845,2755,2755,2755,2755,0
20241024,172300,27903845,2755,2755,2755,2755,0
20241024,172200,27903845,2755,2755,2755,2755,0
20241024,172100,27903845,2755,2755,2755,2755,0
20241024,172000,27903845,2755,2755,2755,2755,0
20241024,171900,27903845,2755,2755,2755,2755,0
20241024,171800,27903845,2755,2755,2755,2755,166
20241024,171700,27903845,2755,2755,2755,2755,0
20241024,171600,27903845,2755,2755,2755,2755,0
20241024,171500,27903845,2755,2755,2755,2755,0
20241024,171400,27903845,2755,2755,2755,2755,0
20241024,171300,27903845,2755,2755,2755,2755,0
20241024,171200,27903845,2755,2755,2755,2755,0
20241024,171100,27903845,2755,2755,2755,2755,0
20241024,171000,27903845,2755,2755,2755,2755,0
20241024,170900,27903845,2755,2755,2755,2755,0
20241024,170800,27903845,2755,2755,2755,2755,0
20241024,170700,27903845,2755,2755,2755,2755,0
20241024,170600,27903845,2755,2755,2755,2755,0
20241024,170500,27903845,2755,2755,2755,2755,0
20241024,170400,27903845,2755,2755,2755,2755,0
20241024,170300,27903845,2755,2755,2755,2755,0
20241024,170200,27903845,2755,2755,2755,2755,0
20241024,170100,27903845,2755,2755,2755,2755,0
20241024,170000,27903845,2755,2755,2755,2755,0
20241024,165900,27903845,2755,2755,2755,2755,0
20241024,165800,27903845,2755,2755,2755,2755,0
20241024,165700,27903845,2755,2755,2755,2755,0
20241024,165600,27903845,2755,2755,2755,2755,0
20241024,165500,27903845,2755,2755,2755,2755,0
20241024,165400,27903845,2755,2755,2755,2755,0
20241024,165300,27903845,2755,2755,2755,2755,0
20241024,165200,27903845,2755,2755,2755,2755,0
20241024,165100,27903845,2755,2755,2755,2755,0
20241024,165000,27903845,2755,2755,2755,2755,0
20241024,164900,27903845,2755,2755,2755,2755,0
20241024,164800,27903845,2755,2755,2755,2755,166
20241024,164700,27903845,2755,2755,2755,2755,0
20241024,164600,27903845,2755,2755,2755,2755,0
20241024,164500,27903845,2755,2755,2755,2755,0
20241024,164400,27903845,2755,2755,2755,2755,0
20241024,164300,27903845,2755,2755,2755,2755,0
20241024,164200,27903845,2755,2755,2755,2755,0
20241024,164100,27903845,2755,2755,2755,2755,0
20241024,164000,27903845,2755,2755,2755,2755,0
20241024,163900,27903845,2755,2755,2755,2755,0
20241024,163800,27903845,2755,2755,2755,2755,0
20241024,163700,27903845,2755,2755,2755,2755,0
20241024,163600,27903845,2755,2755,2755,2755,0
20241024,163500,27903845,2755,2755,2755,2755,0
20241024,163400,27903845,2755,2755,2755,2755,0
20241024,163300,27903845,2755,2755,2755,2755,0
20241024,163200,27903845,2755,2755,2755,2755,0
20241024,163100,27903845,2755,2755,2755,2755,0
20241024,163000,27903845,2755,2755,2755,2755,0
20241024,162900,27903845,2755,2755,2755,2755,0
20241024,162800,27903845,2755,2755,2755,2755,0
20241024,162700,27903845,2755,2755,2755,2755,0
20241024,162600,27903845,2755,2755,2755,2755,0
20241024,162500,27903845,2755,2755,2755,2755,0
20241024,162400,27903845,2755,2755,2755,2755,0
20241024,162300,27903845,2755,2755,2755,2755,0
20241024,162200,27903845,2755,2755,2755,2755,0
20241024,162100,27903845,2755,2755,2755,2755,0
20241024,162000,27903845,2755,2755,2755,2755,0
20241024,161900,27903845,2755,2755,2755,2755,0
20241024,161800,27903845,2755,2755,2755,2755,166
20241024,161700,27903845,2755,2755,2755,2755,0
20241024,161600,27903845,2755,2755,2755,2755,0
20241024,161500,27903845,2755,2755,2755,2755,0
20241024,161400,27903845,2755,2755,2755,2755,0
20241024,161300,27903845,2755,2755,2755,2755,0
20241024,161200,27903845,2755,2755,2755,2755,0
20241024,161100,27903845,2755,2755,2755,2755,0
20241024,161000,27903845,2755,2755,2755,2755,0
20241024,160900,27903845,2755,2755,2755,2755,0
20241024,160800,27903845,2755,2755,2755,2755,0
20241024,160700,27903845,2755,2755,2755,2755,0
20241024,160600,27903845,2755,2755,2755,2755,0
20241024,160500,27903845,2755,2755,2755,2755,0
20241024,160400,27903845,2755,2755,2755,2755,0
20241024,160300,27903845,2755,2755,2755,2755,0
20241024,160200,27903845,2755,2755,2755,2755,0
20241024,160100,27903845,2755,2755,2755,2755,0
20241024,160000,27903845,2755,2755,2755,2755,0
20241024,155900,27903845,2755,2755,2755,2755,0
20241024,155800,27903845,2755,2755,2755,2755,0
20241024,155700,27903845,2755,2755,2755,2755,0
20241024,155600,27903845,2755,2755,2755,2755,0
20241024,155500,27903845,2755,2755,2755,2755,0
20241024,155400,27903845,2755,2755,2755,2755,0
20241024,155300,27903845,2755,2755,2755,2755,0
20241024,155200,27903845,2755,2755,2755,2755,0
20241024,155100,27903845,2755,2755,2755,2755,0
20241024,155000,27903845,2755,2755,2755,2755,0
20241024,154900,27903845,2755,2755,2755,2755,0
20241024,154800,27903845,2755,2755,2755,2755,166
20241024,154700,27903845,2755,2755,2755,2755,0
20241024,154600,27903845,2755,2755,2755,2755,0
20241024,154500,27903845,2755,2755,2755,2755,0
20241024,154400,27903845,2755,2755,2755,2755,0
20241024,154300,27903845,2755,2755,2755,2755,0
20241024,154200,27903845,2755,2755,2755,2755,0
20241024,154100,27903845,2755,2755,2755,2755,0
20241024,154000,27903845,2755,2755,2755,2755,0
20241024,153900,27903845,2755,2755,2755,2755,0
20241024,153800,27903845,2755,2755,2755,2755,0
20241024,153700,27903845,2755,2755,2755,2755,0
20241024,153600,27903845,2755,2755,2755,2755,0
20241024,153500,27903845,2755,2755,2755,2755,0
20241024,153400,27903845,2755,2755,2755,2755,0
20241024,153300,27903845,2755,2755,2755,2755,0
20241024,153200,27903845,2755,2755,2755,2755,0
20241024,153100,27903845,2755,2755,2755,2755,0
20241024,153000,27903845,2755,2755,2755,2755,166
20241024,152900,27446515,2765,2765,2765,2765,0
20241024,152800,27446515,2765,2765,2765,2765,0
20241024,152700,27446515,2765,2765,2765,2765,0
20241024,152600,27446515,2765,2765,2765,2765,0
20241024,152500,27446515,2765,2765,2765,2765,0
20241024,152400,27446515,2765,2765,2765,2765,0
20241024,152300,27446515,2765,2765,2765,2765,0
20241024,152200,27446515,2765,2765,2765,2765,0
20241024,152100,27446515,2765,2765,2765,2765,0
20241024,152000,27446515,2765,2765,2765,2765,0
20241024,151900,27446515,2765,2765,2765,2765,1
20241024,151800,27443750,2760,2760,2760,2760,0
20241024,151700,27443750,2760,2760,2760,2760,0
20241024,151600,27443750,2760,2760,2760,2760,0
20241024,151500,27443750,2760,2760,2760,2760,0
20241024,151400,27443750,2760,2765,2765,2760,310
20241024,151300,26587175,2780,2780,2780,2780,0
20241024,151200,26587175,2780,2780,2780,2780,0
20241024,151100,26587175,2780,2780,2780,2780,0
20241024,151000,26587175,2780,2780,2780,2780,0
20241024,150900,26587175,2780,2780,2780,2780,0
20241024,150800,26587175,2780,2780,2780,2780,0
20241024,150700,26587175,2780,2780,2780,2780,0
20241024,150600,26587175,2780,2780,2780,2780,0
20241024,150500,26587175,2780,2780,2780,2780,1
20241024,150400,26584395,2765,2765,2765,2765,100
20241024,150300,26307895,2780,2780,2780,2780,0
20241024,150200,26307895,2780,2780,2780,2780,0
20241024,150100,26307895,2780,2780,2780,2780,0
20241024,150000,26307895,2780,2780,2780,2780,0
20241024,145900,26307895,2780,2780,2780,2780,0
20241024,145800,26307895,2780,2780,2780,2780,0
20241024,145700,26307895,2780,2780,2780,2780,0
20241024,145600,26307895,2780,2780,2780,2780,0
20241024,145500,26307895,2780,2780,2780,2780,0
20241024,145400,26307895,2780,2780,2780,2780,0
20241024,145300,26307895,2780,2780,2780,2780,0
20241024,145200,26307895,2780,2780,2780,2780,0
20241024,145100,26307895,2780,2780,2780,2780,0
20241024,145000,26307895,2780,2780,2780,2780,0
20241024,144900,26307895,2780,2780,2780,2780,0
20241024,144800,26307895,2780,2780,2780,2780,0
20241024,144700,26307895,2780,2780,2780,2780,0
20241024,144600,26307895,2780,2780,2780,2780,0
20241024,144500,26307895,2780,2780,2780,2780,0
20241024,144400,26307895,2780,2780,2780,2780,0
20241024,144300,26307895,2780,2780,2780,2780,0
20241024,144200,26307895,2780,2775,2780,2775,3
20241024,144100,26299565,2775,2775,2775,2775,0
20241024,144000,26299565,2775,2775,2775,2775,0
20241024,143900,26299565,2775,2775,2775,2775,1
20241024,143800,26296790,2770,2770,2770,2770,0
20241024,143700,26296790,2770,2770,2770,2770,0
20241024,143600,26296790,2770,2770,2770,2770,0
20241024,143500,26296790,2770,2770,2770,2770,0
20241024,143400,26296790,2770,2770,2770,2770,45
20241024,143300,26172140,2770,2770,2770,2770,0
20241024,143200,26172140,2770,2770,2770,2770,29
20241024,143100,26091810,2780,2780,2780,2780,0
20241024,143000,26091810,2780,2780,2780,2780,0
20241024,142900,26091810,2780,2780,2780,2780,0
20241024,142800,26091810,2780,2780,2780,2780,0
20241024,142700,26091810,2780,2780,2780,2780,0
20241024,142600,26091810,2780,2780,2780,2780,0
20241024,142500,26091810,2780,2780,2780,2780,0
20241024,142400,26091810,2780,2780,2780,2780,0
20241024,142300,26091810,2780,2780,2780,2780,0
20241024,142200,26091810,2780,2780,2780,2780,0
20241024,142100,26091810,2780,2780,2780,2780,0
20241024,142000,26091810,2780,2780,2780,2780,0
20241024,141900,26091810,2780,2780,2780,2780,0
20241024,141800,26091810,2780,2780,2780,2780,0
20241024,141700,26091810,2780,2780,2780,2780,0
20241024,141600,26091810,2780,2770,2780,2770,9
20241024,141500,26066870,2765,2765,2765,2765,0
20241024,141400,26066870,2765,2765,2765,2765,0
20241024,141300,26066870,2765,2765,2765,2765,0
20241024,141200,26066870,2765,2765,2765,2765,0
20241024,141100,26066870,2765,2765,2765,2765,0
20241024,141000,26066870,2765,2765,2765,2765,0
20241024,140900,26066870,2765,2765,2765,2765,0
20241024,140800,26066870,2765,2765,2765,2765,0
20241024,140700,26066870,2765,2765,2765,2765,0
20241024,140600,26066870,2765,2765,2765,2765,0
20241024,140500,26066870,2765,2765,2765,2765,0
20241024,140400,26066870,2765,2765,2765,2765,0
20241024,140300,26066870,2765,2765,2765,2765,0
20241024,140200,26066870,2765,2765,2765,2765,0
20241024,140100,26066870,2765,2765,2765,2765,0
20241024,140000,26066870,2765,2765,2765,2765,0
20241024,135900,26066870,2765,2765,2765,2765,0
20241024,135800,26066870,2765,2765,2765,2765,0
20241024,135700,26066870,2765,2765,2765,2765,2
20241024,135600,26061340,2760,2760,2760,2760,0
20241024,135500,26061340,2760,2760,2760,2760,0
20241024,135400,26061340,2760,2760,2760,2760,0
20241024,135300,26061340,2760,2760,2760,2760,0
20241024,135200,26061340,2760,2760,2760,2760,0
20241024,135100,26061340,2760,2760,2760,2760,0
20241024,135000,26061340,2760,2760,2760,2760,0
20241024,134900,26061340,2760,2760,2760,2760,0
20241024,134800,26061340,2760,2760,2760,2760,0
20241024,134700,26061340,2760,2760,2760,2760,0
20241024,134600,26061340,2760,2760,2760,2760,0
20241024,134500,26061340,2760,2760,2760,2760,0
20241024,134400,26061340,2760,2760,2760,2760,0
20241024,134300,26061340,2760,2760,2760,2760,0
20241024,134200,26061340,2760,2760,2760,2760,0
20241024,134100,26061340,2760,2760,2760,2760,0
20241024,134000,26061340,2760,2760,2760,2760,0
20241024,133900,26061340,2760,2760,2760,2760,0
20241024,133800,26061340,2760,2760,2760,2760,0
20241024,133700,26061340,2760,2760,2760,2760,0
20241024,133600,26061340,2760,2760,2760,2760,0
20241024,133500,26061340,2760,2760,2760,2760,0
20241024,133400,26061340,2760,2760,2760,2760,0
20241024,133300,26061340,2760,2760,2760,2760,0
20241024,133200,26061340,2760,2760,2760,2760,15
20241024,133100,26019940,2770,2770,2770,2770,0
20241024,133000,26019940,2770,2770,2770,2770,0
20241024,132900,26019940,2770,2770,2770,2770,0
20241024,132800,26019940,2770,2770,2770,2770,0
20241024,132700,26019940,2770,2770,2770,2770,0
20241024,132600,26019940,2770,2770,2770,2770,0
20241024,132500,26019940,2770,2770,2770,2770,0
20241024,132400,26019940,2770,2770,2770,2770,0
20241024,132300,26019940,2770,2770,2770,2770,0
20241024,132200,26019940,2770,2770,2770,2770,0
20241024,132100,26019940,2770,2770,2770,2770,0
20241024,132000,26019940,2770,2770,2770,2770,0
20241024,131900,26019940,2770,2770,2770,2770,0
20241024,131800,26019940,2770,2770,2770,2770,0
20241024,131700,26019940,2770,2770,2770,2770,0
20241024,131600,26019940,2770,2770,2770,2770,0
20241024,131500,26019940,2770,2770,2770,2770,0
20241024,131400,26019940,2770,2770,2770,2770,0
20241024,131300,26019940,2770,2770,2770,2770,0
20241024,131200,26019940,2770,2770,2770,2770,0
20241024,131100,26019940,2770,2770,2770,2770,0
20241024,131000,26019940,2770,2770,2770,2770,0
20241024,130900,26019940,2770,2770,2770,2770,0
20241024,130800,26019940,2770,2770,2770,2770,0
20241024,130700,26019940,2770,2770,2770,2770,0
20241024,130600,26019940,2770,2770,2770,2770,0
20241024,130500,26019940,2770,2770,2770,2770,0
20241024,130400,26019940,2770,2770,2770,2770,0
20241024,130300,26019940,2770,2770,2770,2770,1
20241024,130200,26017170,2785,2785,2785,2785,0
20241024,130100,26017170,2785,2785,2785,2785,0
20241024,130000,26017170,2785,2785,2785,2785,0
20241024,125900,26017170,2785,2785,2785,2785,0
20241024,125800,26017170,2785,2765,2785,2765,76
20241024,125700,25805905,2760,2760,2760,2760,0
20241024,125600,25805905,2760,2770,2770,2760,3185
20241024,125500,16999920,2770,2770,2770,2770,0
20241024,125400,16999920,2770,2770,2770,2770,0
20241024,125300,16999920,2770,2770,2770,2770,0
20241024,125200,16999920,2770,2770,2770,2770,0
20241024,125100,16999920,2770,2770,2770,2770,0
20241024,125000,16999920,2770,2770,2770,2770,0
20241024,124900,16999920,2770,2770,2770,2770,0
20241024,124800,16999920,2770,2770,2770,2770,0
20241024,124700,16999920,2770,2770,2770,2770,0
20241024,124600,16999920,2770,2770,2770,2770,71
20241024,124500,16803250,2770,2770,2770,2770,0
20241024,124400,16803250,2770,2770,2770,2770,0
20241024,124300,16803250,2770,2770,2770,2770,0
20241024,124200,16803250,2770,2770,2770,2770,0
20241024,124100,16803250,2770,2770,2770,2770,0
20241024,124000,16803250,2770,2770,2770,2770,0
20241024,123900,16803250,2770,2770,2770,2770,0
20241024,123800,16803250,2770,2770,2770,2770,0
20241024,123700,16803250,2770,2770,2770,2770,0
20241024,123600,16803250,2770,2770,2770,2770,0
20241024,123500,16803250,2770,2770,2770,2770,0
20241024,123400,16803250,2770,2770,2770,2770,0
20241024,123300,16803250,2770,2770,2770,2770,0
20241024,123200,16803250,2770,2770,2770,2770,0
20241024,123100,16803250,2770,2770,2770,2770,0
20241024,123000,16803250,2770,2770,2770,2770,0
20241024,122900,16803250,2770,2770,2770,2770,0
20241024,122800,16803250,2770,2770,2770,2770,0
20241024,122700,16803250,2770,2770,2770,2770,0
20241024,122600,16803250,2770,2770,2770,2770,0
20241024,122500,16803250,2770,2770,2770,2770,0
20241024,122400,16803250,2770,2770,2770,2770,0
20241024,122300,16803250,2770,2770,2770,2770,0
20241024,122200,16803250,2770,2770,2770,2770,0
20241024,122100,16803250,2770,2770,2770,2770,0
20241024,122000,16803250,2770,2770,2770,2770,0
20241024,121900,16803250,2770,2770,2770,2770,0
20241024,121800,16803250,2770,2770,2770,2770,0
20241024,121700,16803250,2770,2770,2770,2770,0
20241024,121600,16803250,2770,2770,2770,2770,1
20241024,121500,16800480,2780,2780,2780,2780,73
20241024,121400,16597540,2770,2770,2770,2770,0
20241024,121300,16597540,2770,2770,2770,2770,0
20241024,121200,16597540,2770,2770,2770,2770,0
20241024,121100,16597540,2770,2770,2770,2770,0
20241024,121000,16597540,2770,2770,2770,2770,0
20241024,120900,16597540,2770,2770,2770,2770,0
20241024,120800,16597540,2770,2770,2770,2770,0
20241024,120700,16597540,2770,2770,2770,2770,0
20241024,120600,16597540,2770,2770,2770,2770,0
20241024,120500,16597540,2770,2770,2770,2770,0
20241024,120400,16597540,2770,2770,2770,2770,0
20241024,120300,16597540,2770,2770,2770,2770,0
20241024,120200,16597540,2770,2770,2770,2770,0
20241024,120100,16597540,2770,2770,2770,2770,0
20241024,120000,16597540,2770,2770,2770,2770,0
20241024,115900,16597540,2770,2770,2770,2770,0
20241024,115800,16597540,2770,2770,2770,2770,0
20241024,115700,16597540,2770,2770,2770,2770,0
20241024,115600,16597540,2770,2770,2770,2770,0
20241024,115500,16597540,2770,2770,2770,2770,0
20241024,115400,16597540,2770,2770,2770,2770,17
20241024,115300,16550450,2770,2770,2770,2770,0
20241024,115200,16550450,2770,2770,2770,2770,0
20241024,115100,16550450,2770,2770,2770,2770,0
20241024,115000,16550450,2770,2770,2770,2770,0
20241024,114900,16550450,2770,2770,2770,2770,0
20241024,114800,16550450,2770,2770,2770,2770,0
20241024,114700,16550450,2770,2770,2770,2770,0
20241024,114600,16550450,2770,2770,2770,2770,30
20241024,114500,16467350,2770,2770,2770,2770,0
20241024,114400,16467350,2770,2770,2770,2770,0
20241024,114300,16467350,2770,2770,2770,2770,0
20241024,114200,16467350,2770,2770,2770,2770,0
20241024,114100,16467350,2770,2770,2770,2770,0
20241024,114000,16467350,2770,2770,2770,2770,0
20241024,113900,16467350,2770,2770,2770,2770,0
20241024,113800,16467350,2770,2770,2770,2770,0
20241024,113700,16467350,2770,2770,2770,2770,0
20241024,113600,16467350,2770,2770,2770,2770,0
20241024,113500,16467350,2770,2770,2770,2770,0
20241024,113400,16467350,2770,2770,2770,2770,0
20241024,113300,16467350,2770,2770,2770,2770,0
20241024,113200,16467350,2770,2770,2770,2770,0
20241024,113100,16467350,2770,2770,2770,2770,0
20241024,113000,16467350,2770,2770,2770,2770,621
20241024,112900,14747180,2770,2770,2770,2770,0
20241024,112800,14747180,2770,2770,2770,2770,0
20241024,112700,14747180,2770,2770,2770,2770,0
20241024,112600,14747180,2770,2770,2770,2770,0
20241024,112500,14747180,2770,2770,2770,2770,0
20241024,112400,14747180,2770,2770,2770,2770,0
20241024,112300,14747180,2770,2770,2770,2770,346
20241024,112200,13788760,2775,2775,2775,2775,438
20241024,112100,12573310,2770,2770,2770,2770,1
20241024,112000,12570540,2770,2770,2770,2770,6
20241024,111900,12553920,2770,2770,2770,2770,0
20241024,111800,12553920,2770,2770,2770,2770,0
20241024,111700,12553920,2770,2770,2770,2770,0
20241024,111600,12553920,2770,2770,2770,2770,0
20241024,111500,12553920,2770,2770,2770,2770,1
20241024,111400,12551150,2770,2770,2770,2770,0
20241024,111300,12551150,2770,2770,2770,2770,0
20241024,111200,12551150,2770,2770,2770,2770,40
20241024,111100,12440350,2770,2770,2770,2770,144
20241024,111000,12041470,2760,2760,2760,2760,150
20241024,110900,11627470,2760,2760,2760,2760,0
20241024,110800,11627470,2760,2760,2760,2760,0
20241024,110700,11627470,2760,2760,2760,2760,0
20241024,110600,11627470,2760,2760,2760,2760,0
20241024,110500,11627470,2760,2760,2760,2760,0
20241024,110400,11627470,2760,2760,2760,2760,0
20241024,110300,11627470,2760,2760,2760,2760,0
20241024,110200,11627470,2760,2760,2760,2760,0
20241024,110100,11627470,2760,2760,2760,2760,0
20241024,110000,11627470,2760,2760,2760,2760,0
20241024,105900,11627470,2760,2760,2760,2760,0
20241024,105800,11627470,2760,2760,2760,2760,0
20241024,105700,11627470,2760,2760,2760,2760,0
20241024,105600,11627470,2760,2760,2760,2760,0
20241024,105500,11627470,2760,2760,2760,2760,0
20241024,105400,11627470,2760,2760,2760,2760,0
20241024,105300,11627470,2760,2760,2760,2760,1
20241024,105200,11624710,2760,2760,2760,2760,0
20241024,105100,11624710,2760,2760,2760,2760,1
20241024,105000,11621950,2770,2770,2770,2770,0
20241024,104900,11621950,2770,2770,2770,2770,0
20241024,104800,11621950,2770,2770,2770,2770,0
20241024,104700,11621950,2770,2770,2770,2770,0
20241024,104600,11621950,2770,2770,2770,2770,15
20241024,104500,11580400,2770,2770,2770,2770,0
20241024,104400,11580400,2770,2770,2770,2770,0
20241024,104300,11580400,2770,2770,2770,2770,0
20241024,104200,11580400,2770,2770,2770,2770,0
20241024,104100,11580400,2770,2770,2770,2770,0
20241024,104000,11580400,2770,2770,2770,2770,0
20241024,103900,11580400,2770,2770,2770,2770,4
20241024,103800,11569320,2765,2765,2765,2765,100
20241024,103700,11292820,2760,2760,2760,2760,0
20241024,103600,11292820,2760,2760,2760,2760,0
20241024,103500,11292820,2760,2760,2760,2760,0
20241024,103400,11292820,2760,2760,2760,2760,0
20241024,103300,11292820,2760,2760,2760,2760,0
20241024,103200,11292820,2760,2760,2760,2760,0
20241024,103100,11292820,2760,2760,2760,2760,0
20241024,103000,11292820,2760,2760,2760,2760,1
20241024,102900,11290060,2770,2770,2770,2770,0
20241024,102800,11290060,2770,2770,2770,2770,0
20241024,102700,11290060,2770,2770,2770,2770,253
20241024,102600,10589250,2760,2760,2760,2760,0
20241024,102500,10589250,2760,2760,2760,2760,0
20241024,102400,10589250,2760,2760,2760,2760,0
20241024,102300,10589250,2760,2760,2760,2760,0
20241024,102200,10589250,2760,2760,2760,2760,0
20241024,102100,10589250,2760,2760,2760,2760,0
20241024,102000,10589250,2760,2760,2760,2760,0
20241024,101900,10589250,2760,2760,2760,2760,1
20241024,101800,10586490,2765,2765,2765,2765,0
20241024,101700,10586490,2765,2765,2765,2765,0
20241024,101600,10586490,2765,2765,2765,2765,252
20241024,101500,9889710,2760,2760,2760,2760,0
20241024,101400,9889710,2760,2760,2760,2760,0
20241024,101300,9889710,2760,2760,2760,2760,386
20241024,101200,8824350,2760,2760,2760,2760,30
20241024,101100,8741550,2760,2760,2760,2760,0
20241024,101000,8741550,2760,2760,2760,2760,0
20241024,100900,8741550,2760,2760,2760,2760,3
20241024,100800,8733270,2760,2760,2760,2760,0
20241024,100700,8733270,2760,2760,2760,2760,0
20241024,100600,8733270,2760,2760,2760,2760,0
20241024,100500,8733270,2760,2760,2760,2760,4
20241024,100400,8722230,2755,2755,2755,2755,0
20241024,100300,8722230,2755,2755,2755,2755,0
20241024,100200,8722230,2755,2755,2755,2755,0
20241024,100100,8722230,2755,2755,2755,2755,313
20241024,100000,7859915,2755,2755,2755,2755,1
20241024,095900,7857160,2755,2755,2755,2755,1
20241024,095800,7854405,2760,2760,2760,2760,0
20241024,095700,7854405,2760,2760,2760,2760,10
20241024,095600,7826805,2760,2760,2760,2760,5
20241024,095500,7813005,2760,2760,2760,2760,2
20241024,095400,7807485,2755,2755,2755,2755,0
20241024,095300,7807485,2755,2755,2755,2755,0
20241024,095200,7807485,2755,2755,2755,2755,1
20241024,095100,7804730,2760,2760,2760,2760,0
20241024,095000,7804730,2760,2760,2760,2760,6
20241024,094900,7788170,2755,2755,2755,2755,0
20241024,094800,7788170,2755,2755,2755,2755,1
20241024,094700,7785415,2760,2760,2760,2760,0
20241024,094600,7785415,2760,2760,2760,2760,0
20241024,094500,7785415,2760,2760,2760,2760,0
20241024,094400,7785415,2760,2760,2760,2760,0
20241024,094300,7785415,2760,2760,2760,2760,0
20241024,094200,7785415,2760,2760,2760,2760,0
20241024,094100,7785415,2760,2760,2760,2760,9
20241024,094000,7760575,2755,2755,2755,2755,0
20241024,093900,7760575,2755,2755,2755,2755,0
20241024,093800,7760575,2755,2755,2755,2755,0
20241024,093700,7760575,2755,2755,2755,2755,0
20241024,093600,7760575,2755,2755,2755,2755,0
20241024,093500,7760575,2755,2755,2755,2755,0
20241024,093400,7760575,2755,2755,2755,2755,0
20241024,093300,7760575,2755,2755,2755,2755,0
20241024,093200,7760575,2755,2755,2755,2755,0
20241024,093100,7760575,2755,2755,2755,2755,1
20241024,093000,7757820,2760,2760,2760,2760,0
20241024,092900,7757820,2760,2760,2760,2760,0
20241024,092800,7757820,2760,2760,2760,2760,0
20241024,092700,7757820,2760,2760,2760,2760,0
20241024,092600,7757820,2760,2760,2760,2760,0
20241024,092500,7757820,2760,2760,2760,2760,0
20241024,092400,7757820,2760,2760,2760,2760,0
20241024,092300,7757820,2760,2765,2765,2760,43
20241024,092200,7639135,2765,2760,2765,2760,31
20241024,092100,7553570,2760,2760,2760,2760,10
20241024,092000,7525970,2760,2760,2760,2760,1
20241024,091900,7523210,2760,2760,2760,2760,69
20241024,091800,7332770,2755,2755,2755,2755,0
20241024,091700,7332770,2755,2755,2755,2755,0
20241024,091600,7332770,2755,2755,2755,2755,0
20241024,091500,7332770,2755,2760,2760,2755,955
20241024,091400,4701145,2755,2755,2755,2755,0
20241024,091300,4701145,2755,2755,2755,2755,0
20241024,091200,4701145,2755,2755,2755,2755,0
20241024,091100,4701145,2755,2755,2755,2755,0
20241024,091000,4701145,2755,2755,2755,2755,0
20241024,090900,4701145,2755,2755,2755,2755,0
20241024,090800,4701145,2755,2755,2755,2755,0
20241024,090700,4701145,2755,2755,2755,2755,1
20241024,090600,4698390,2760,2760,2760,2760,0
20241024,090500,4698390,2760,2760,2760,2760,0
20241024,090400,4698390,2760,2760,2760,2760,0
20241024,090300,4698390,2760,2760,2760,2760,1000
20241024,090200,1938390,2760,2760,2760,2760,0
20241024,090100,1938390,2760,2760,2760,2760,1
20241024,090000,1935630,2755,2770,2770,2755,699