KissMeData/068050/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194700,62733580,2140,2140,2140,2140,1588
20241024,194600,62733580,2140,2140,2140,2140,0
20241024,194500,62733580,2140,2140,2140,2140,0
20241024,194400,62733580,2140,2140,2140,2140,0
20241024,194300,62733580,2140,2140,2140,2140,0
20241024,194200,62733580,2140,2140,2140,2140,0
20241024,194100,62733580,2140,2140,2140,2140,0
20241024,194000,62733580,2140,2140,2140,2140,0
20241024,193900,62733580,2140,2140,2140,2140,0
20241024,193800,62733580,2140,2140,2140,2140,0
20241024,193700,62733580,2140,2140,2140,2140,0
20241024,193600,62733580,2140,2140,2140,2140,0
20241024,193500,62733580,2140,2140,2140,2140,0
20241024,193400,62733580,2140,2140,2140,2140,0
20241024,193300,62733580,2140,2140,2140,2140,0
20241024,193200,62733580,2140,2140,2140,2140,0
20241024,193100,62733580,2140,2140,2140,2140,0
20241024,193000,62733580,2140,2140,2140,2140,0
20241024,192900,62733580,2140,2140,2140,2140,0
20241024,192800,62733580,2140,2140,2140,2140,0
20241024,192700,62733580,2140,2140,2140,2140,0
20241024,192600,62733580,2140,2140,2140,2140,0
20241024,192500,62733580,2140,2140,2140,2140,0
20241024,192400,62733580,2140,2140,2140,2140,0
20241024,192300,62733580,2140,2140,2140,2140,0
20241024,192200,62733580,2140,2140,2140,2140,0
20241024,192100,62733580,2140,2140,2140,2140,0
20241024,192000,62733580,2140,2140,2140,2140,0
20241024,191900,62733580,2140,2140,2140,2140,0
20241024,191800,62733580,2140,2140,2140,2140,0
20241024,191700,62733580,2140,2140,2140,2140,1588
20241024,191600,62733580,2140,2140,2140,2140,0
20241024,191500,62733580,2140,2140,2140,2140,0
20241024,191400,62733580,2140,2140,2140,2140,0
20241024,191300,62733580,2140,2140,2140,2140,0
20241024,191200,62733580,2140,2140,2140,2140,0
20241024,191100,62733580,2140,2140,2140,2140,0
20241024,191000,62733580,2140,2140,2140,2140,0
20241024,190900,62733580,2140,2140,2140,2140,0
20241024,190800,62733580,2140,2140,2140,2140,0
20241024,190700,62733580,2140,2140,2140,2140,0
20241024,190600,62733580,2140,2140,2140,2140,0
20241024,190500,62733580,2140,2140,2140,2140,0
20241024,190400,62733580,2140,2140,2140,2140,0
20241024,190300,62733580,2140,2140,2140,2140,0
20241024,190200,62733580,2140,2140,2140,2140,0
20241024,190100,62733580,2140,2140,2140,2140,0
20241024,190000,62733580,2140,2140,2140,2140,0
20241024,185900,62733580,2140,2140,2140,2140,0
20241024,185800,62733580,2140,2140,2140,2140,0
20241024,185700,62733580,2140,2140,2140,2140,0
20241024,185600,62733580,2140,2140,2140,2140,0
20241024,185500,62733580,2140,2140,2140,2140,0
20241024,185400,62733580,2140,2140,2140,2140,0
20241024,185300,62733580,2140,2140,2140,2140,0
20241024,185200,62733580,2140,2140,2140,2140,0
20241024,185100,62733580,2140,2140,2140,2140,0
20241024,185000,62733580,2140,2140,2140,2140,0
20241024,184900,62733580,2140,2140,2140,2140,0
20241024,184800,62733580,2140,2140,2140,2140,0
20241024,184700,62733580,2140,2140,2140,2140,1588
20241024,184600,62733580,2140,2140,2140,2140,0
20241024,184500,62733580,2140,2140,2140,2140,0
20241024,184400,62733580,2140,2140,2140,2140,0
20241024,184300,62733580,2140,2140,2140,2140,0
20241024,184200,62733580,2140,2140,2140,2140,0
20241024,184100,62733580,2140,2140,2140,2140,0
20241024,184000,62733580,2140,2140,2140,2140,0
20241024,183900,62733580,2140,2140,2140,2140,0
20241024,183800,62733580,2140,2140,2140,2140,0
20241024,183700,62733580,2140,2140,2140,2140,0
20241024,183600,62733580,2140,2140,2140,2140,0
20241024,183500,62733580,2140,2140,2140,2140,0
20241024,183400,62733580,2140,2140,2140,2140,0
20241024,183300,62733580,2140,2140,2140,2140,0
20241024,183200,62733580,2140,2140,2140,2140,0
20241024,183100,62733580,2140,2140,2140,2140,0
20241024,183000,62733580,2140,2140,2140,2140,0
20241024,182900,62733580,2140,2140,2140,2140,0
20241024,182800,62733580,2140,2140,2140,2140,0
20241024,182700,62733580,2140,2140,2140,2140,0
20241024,182600,62733580,2140,2140,2140,2140,0
20241024,182500,62733580,2140,2140,2140,2140,0
20241024,182400,62733580,2140,2140,2140,2140,0
20241024,182300,62733580,2140,2140,2140,2140,0
20241024,182200,62733580,2140,2140,2140,2140,0
20241024,182100,62733580,2140,2140,2140,2140,0
20241024,182000,62733580,2140,2140,2140,2140,0
20241024,181900,62733580,2140,2140,2140,2140,0
20241024,181800,62733580,2140,2140,2140,2140,0
20241024,181700,62733580,2140,2140,2140,2140,1588
20241024,181600,62733580,2140,2140,2140,2140,0
20241024,181500,62733580,2140,2140,2140,2140,0
20241024,181400,62733580,2140,2140,2140,2140,0
20241024,181300,62733580,2140,2140,2140,2140,0
20241024,181200,62733580,2140,2140,2140,2140,0
20241024,181100,62733580,2140,2140,2140,2140,0
20241024,181000,62733580,2140,2140,2140,2140,0
20241024,180900,62733580,2140,2140,2140,2140,0
20241024,180800,62733580,2140,2140,2140,2140,0
20241024,180700,62733580,2140,2140,2140,2140,0
20241024,180600,62733580,2140,2140,2140,2140,0
20241024,180500,62733580,2140,2140,2140,2140,0
20241024,180400,62733580,2140,2140,2140,2140,0
20241024,180300,62733580,2140,2140,2140,2140,0
20241024,180200,62733580,2140,2140,2140,2140,0
20241024,180100,62733580,2140,2140,2140,2140,0
20241024,180000,62733580,2140,2140,2140,2140,0
20241024,175900,62733580,2140,2140,2140,2140,0
20241024,175800,62733580,2140,2140,2140,2140,0
20241024,175700,62733580,2140,2140,2140,2140,0
20241024,175600,62733580,2140,2140,2140,2140,0
20241024,175500,62733580,2140,2140,2140,2140,0
20241024,175400,62733580,2140,2140,2140,2140,0
20241024,175300,62733580,2140,2140,2140,2140,0
20241024,175200,62733580,2140,2140,2140,2140,0
20241024,175100,62733580,2140,2140,2140,2140,0
20241024,175000,62733580,2140,2140,2140,2140,0
20241024,174900,62733580,2140,2140,2140,2140,0
20241024,174800,62733580,2140,2140,2140,2140,0
20241024,174700,62733580,2140,2140,2140,2140,1588
20241024,174600,62733580,2140,2140,2140,2140,0
20241024,174500,62733580,2140,2140,2140,2140,0
20241024,174400,62733580,2140,2140,2140,2140,0
20241024,174300,62733580,2140,2140,2140,2140,0
20241024,174200,62733580,2140,2140,2140,2140,0
20241024,174100,62733580,2140,2140,2140,2140,0
20241024,174000,62733580,2140,2140,2140,2140,0
20241024,173900,62733580,2140,2140,2140,2140,0
20241024,173800,62733580,2140,2140,2140,2140,0
20241024,173700,62733580,2140,2140,2140,2140,0
20241024,173600,62733580,2140,2140,2140,2140,0
20241024,173500,62733580,2140,2140,2140,2140,0
20241024,173400,62733580,2140,2140,2140,2140,0
20241024,173300,62733580,2140,2140,2140,2140,0
20241024,173200,62733580,2140,2140,2140,2140,0
20241024,173100,62733580,2140,2140,2140,2140,0
20241024,173000,62733580,2140,2140,2140,2140,0
20241024,172900,62733580,2140,2140,2140,2140,0
20241024,172800,62733580,2140,2140,2140,2140,0
20241024,172700,62733580,2140,2140,2140,2140,0
20241024,172600,62733580,2140,2140,2140,2140,0
20241024,172500,62733580,2140,2140,2140,2140,0
20241024,172400,62733580,2140,2140,2140,2140,0
20241024,172300,62733580,2140,2140,2140,2140,0
20241024,172200,62733580,2140,2140,2140,2140,0
20241024,172100,62733580,2140,2140,2140,2140,0
20241024,172000,62733580,2140,2140,2140,2140,0
20241024,171900,62733580,2140,2140,2140,2140,0
20241024,171800,62733580,2140,2140,2140,2140,0
20241024,171700,62733580,2140,2140,2140,2140,1588
20241024,171600,62733580,2140,2140,2140,2140,0
20241024,171500,62733580,2140,2140,2140,2140,0
20241024,171400,62733580,2140,2140,2140,2140,0
20241024,171300,62733580,2140,2140,2140,2140,0
20241024,171200,62733580,2140,2140,2140,2140,0
20241024,171100,62733580,2140,2140,2140,2140,0
20241024,171000,62733580,2140,2140,2140,2140,0
20241024,170900,62733580,2140,2140,2140,2140,0
20241024,170800,62733580,2140,2140,2140,2140,0
20241024,170700,62733580,2140,2140,2140,2140,0
20241024,170600,62733580,2140,2140,2140,2140,0
20241024,170500,62733580,2140,2140,2140,2140,0
20241024,170400,62733580,2140,2140,2140,2140,0
20241024,170300,62733580,2140,2140,2140,2140,0
20241024,170200,62733580,2140,2140,2140,2140,0
20241024,170100,62733580,2140,2140,2140,2140,0
20241024,170000,62733580,2140,2140,2140,2140,0
20241024,165900,62733580,2140,2140,2140,2140,0
20241024,165800,62733580,2140,2140,2140,2140,0
20241024,165700,62733580,2140,2140,2140,2140,0
20241024,165600,62733580,2140,2140,2140,2140,0
20241024,165500,62733580,2140,2140,2140,2140,0
20241024,165400,62733580,2140,2140,2140,2140,0
20241024,165300,62733580,2140,2140,2140,2140,0
20241024,165200,62733580,2140,2140,2140,2140,0
20241024,165100,62733580,2140,2140,2140,2140,0
20241024,165000,62733580,2140,2140,2140,2140,0
20241024,164900,62733580,2140,2140,2140,2140,0
20241024,164800,62733580,2140,2140,2140,2140,0
20241024,164700,62733580,2140,2140,2140,2140,1588
20241024,164600,62733580,2140,2140,2140,2140,0
20241024,164500,62733580,2140,2140,2140,2140,0
20241024,164400,62733580,2140,2140,2140,2140,0
20241024,164300,62733580,2140,2140,2140,2140,0
20241024,164200,62733580,2140,2140,2140,2140,0
20241024,164100,62733580,2140,2140,2140,2140,0
20241024,164000,62733580,2140,2140,2140,2140,0
20241024,163900,62733580,2140,2140,2140,2140,0
20241024,163800,62733580,2140,2140,2140,2140,0
20241024,163700,62733580,2140,2140,2140,2140,0
20241024,163600,62733580,2140,2140,2140,2140,0
20241024,163500,62733580,2140,2140,2140,2140,0
20241024,163400,62733580,2140,2140,2140,2140,0
20241024,163300,62733580,2140,2140,2140,2140,0
20241024,163200,62733580,2140,2140,2140,2140,0
20241024,163100,62733580,2140,2140,2140,2140,0
20241024,163000,62733580,2140,2140,2140,2140,0
20241024,162900,62733580,2140,2140,2140,2140,0
20241024,162800,62733580,2140,2140,2140,2140,0
20241024,162700,62733580,2140,2140,2140,2140,0
20241024,162600,62733580,2140,2140,2140,2140,0
20241024,162500,62733580,2140,2140,2140,2140,0
20241024,162400,62733580,2140,2140,2140,2140,0
20241024,162300,62733580,2140,2140,2140,2140,0
20241024,162200,62733580,2140,2140,2140,2140,0
20241024,162100,62733580,2140,2140,2140,2140,0
20241024,162000,62733580,2140,2140,2140,2140,0
20241024,161900,62733580,2140,2140,2140,2140,0
20241024,161800,62733580,2140,2140,2140,2140,0
20241024,161700,62733580,2140,2140,2140,2140,1588
20241024,161600,62733580,2140,2140,2140,2140,0
20241024,161500,62733580,2140,2140,2140,2140,0
20241024,161400,62733580,2140,2140,2140,2140,0
20241024,161300,62733580,2140,2140,2140,2140,0
20241024,161200,62733580,2140,2140,2140,2140,0
20241024,161100,62733580,2140,2140,2140,2140,0
20241024,161000,62733580,2140,2140,2140,2140,0
20241024,160900,62733580,2140,2140,2140,2140,0
20241024,160800,62733580,2140,2140,2140,2140,0
20241024,160700,62733580,2140,2140,2140,2140,0
20241024,160600,62733580,2140,2140,2140,2140,0
20241024,160500,62733580,2140,2140,2140,2140,0
20241024,160400,62733580,2140,2140,2140,2140,0
20241024,160300,62733580,2140,2140,2140,2140,0
20241024,160200,62733580,2140,2140,2140,2140,0
20241024,160100,62733580,2140,2140,2140,2140,0
20241024,160000,62733580,2140,2140,2140,2140,0
20241024,155900,62733580,2140,2140,2140,2140,0
20241024,155800,62733580,2140,2140,2140,2140,0
20241024,155700,62733580,2140,2140,2140,2140,0
20241024,155600,62733580,2140,2140,2140,2140,0
20241024,155500,62733580,2140,2140,2140,2140,0
20241024,155400,62733580,2140,2140,2140,2140,0
20241024,155300,62733580,2140,2140,2140,2140,0
20241024,155200,62733580,2140,2140,2140,2140,0
20241024,155100,62733580,2140,2140,2140,2140,0
20241024,155000,62733580,2140,2140,2140,2140,0
20241024,154900,62733580,2140,2140,2140,2140,0
20241024,154800,62733580,2140,2140,2140,2140,0
20241024,154700,62733580,2140,2140,2140,2140,1588
20241024,154600,62733580,2140,2140,2140,2140,0
20241024,154500,62733580,2140,2140,2140,2140,0
20241024,154400,62733580,2140,2140,2140,2140,0
20241024,154300,62733580,2140,2140,2140,2140,0
20241024,154200,62733580,2140,2140,2140,2140,0
20241024,154100,62733580,2140,2140,2140,2140,0
20241024,154000,62733580,2140,2140,2140,2140,0
20241024,153900,62733580,2140,2140,2140,2140,0
20241024,153800,62733580,2140,2140,2140,2140,0
20241024,153700,62733580,2140,2140,2140,2140,0
20241024,153600,62733580,2140,2140,2140,2140,0
20241024,153500,62733580,2140,2140,2140,2140,0
20241024,153400,62733580,2140,2140,2140,2140,0
20241024,153300,62733580,2140,2140,2140,2140,0
20241024,153200,62733580,2140,2140,2140,2140,0
20241024,153100,62733580,2140,2140,2140,2140,0
20241024,153000,62733580,2140,2140,2140,2140,1588
20241024,152900,59335260,2145,2145,2145,2145,0
20241024,152800,59335260,2145,2145,2145,2145,0
20241024,152700,59335260,2145,2145,2145,2145,0
20241024,152600,59335260,2145,2145,2145,2145,0
20241024,152500,59335260,2145,2145,2145,2145,0
20241024,152400,59335260,2145,2145,2145,2145,0
20241024,152300,59335260,2145,2145,2145,2145,0
20241024,152200,59335260,2145,2145,2145,2145,0
20241024,152100,59335260,2145,2145,2145,2145,0
20241024,152000,59335260,2145,2145,2145,2145,0
20241024,151900,59335260,2145,2145,2145,2145,0
20241024,151800,59335260,2145,2145,2145,2145,0
20241024,151700,59335260,2145,2145,2145,2145,22
20241024,151600,59288070,2145,2145,2145,2145,0
20241024,151500,59288070,2145,2145,2145,2145,0
20241024,151400,59288070,2145,2145,2145,2145,0
20241024,151300,59288070,2145,2145,2145,2145,0
20241024,151200,59288070,2145,2145,2145,2145,0
20241024,151100,59288070,2145,2145,2145,2145,0
20241024,151000,59288070,2145,2145,2145,2145,0
20241024,150900,59288070,2145,2145,2145,2145,0
20241024,150800,59288070,2145,2140,2145,2140,100
20241024,150700,59073870,2145,2145,2145,2145,0
20241024,150600,59073870,2145,2145,2145,2145,0
20241024,150500,59073870,2145,2145,2145,2145,0
20241024,150400,59073870,2145,2145,2145,2145,0
20241024,150300,59073870,2145,2145,2145,2145,400
20241024,150200,58215870,2145,2145,2145,2145,0
20241024,150100,58215870,2145,2140,2145,2140,100
20241024,150000,58001645,2145,2145,2145,2145,0
20241024,145900,58001645,2145,2145,2145,2145,0
20241024,145800,58001645,2145,2135,2145,2135,20
20241024,145700,57958810,2140,2135,2140,2125,1001
20241024,145600,55831655,2145,2145,2145,2145,0
20241024,145500,55831655,2145,2145,2145,2145,0
20241024,145400,55831655,2145,2145,2145,2145,0
20241024,145300,55831655,2145,2145,2145,2145,0
20241024,145200,55831655,2145,2135,2145,2135,501
20241024,145100,54759505,2135,2135,2135,2135,0
20241024,145000,54759505,2135,2135,2135,2135,0
20241024,144900,54759505,2135,2135,2135,2135,0
20241024,144800,54759505,2135,2135,2135,2135,1
20241024,144700,54757370,2125,2125,2125,2125,60
20241024,144600,54629870,2125,2125,2125,2125,1902
20241024,144500,50588120,2135,2135,2135,2135,0
20241024,144400,50588120,2135,2135,2135,2135,0
20241024,144300,50588120,2135,2135,2135,2135,0
20241024,144200,50588120,2135,2135,2135,2135,0
20241024,144100,50588120,2135,2135,2135,2135,0
20241024,144000,50588120,2135,2135,2135,2135,0
20241024,143900,50588120,2135,2125,2135,2125,115
20241024,143800,50343735,2125,2125,2125,2125,0
20241024,143700,50343735,2125,2125,2125,2125,0
20241024,143600,50343735,2125,2130,2130,2125,886
20241024,143500,48460965,2130,2130,2130,2130,0
20241024,143400,48460965,2130,2130,2130,2130,0
20241024,143300,48460965,2130,2130,2130,2130,0
20241024,143200,48460965,2130,2130,2130,2130,0
20241024,143100,48460965,2130,2130,2130,2130,0
20241024,143000,48460965,2130,2130,2130,2130,0
20241024,142900,48460965,2130,2130,2130,2130,0
20241024,142800,48460965,2130,2130,2130,2130,10
20241024,142700,48439665,2130,2130,2130,2130,0
20241024,142600,48439665,2130,2130,2130,2130,0
20241024,142500,48439665,2130,2130,2130,2130,0
20241024,142400,48439665,2130,2130,2130,2130,0
20241024,142300,48439665,2130,2130,2130,2130,0
20241024,142200,48439665,2130,2130,2130,2130,0
20241024,142100,48439665,2130,2130,2130,2130,0
20241024,142000,48439665,2130,2130,2130,2130,5
20241024,141900,48429015,2135,2135,2135,2135,0
20241024,141800,48429015,2135,2130,2135,2130,56
20241024,141700,48309710,2130,2130,2130,2130,50
20241024,141600,48203210,2130,2130,2130,2130,0
20241024,141500,48203210,2130,2130,2130,2130,0
20241024,141400,48203210,2130,2125,2130,2125,208
20241024,141300,47761205,2125,2125,2125,2125,157
20241024,141200,47427580,2125,2125,2125,2125,0
20241024,141100,47427580,2125,2125,2125,2125,200
20241024,141000,47002580,2125,2125,2125,2125,98
20241024,140900,46794330,2120,2120,2120,2120,1890
20241024,140800,42787530,2115,2115,2115,2115,0
20241024,140700,42787530,2115,2115,2115,2115,45
20241024,140600,42692355,2120,2120,2120,2120,0
20241024,140500,42692355,2120,2120,2120,2120,0
20241024,140400,42692355,2120,2120,2120,2120,100
20241024,140300,42480355,2115,2115,2115,2115,0
20241024,140200,42480355,2115,2115,2115,2115,100
20241024,140100,42268855,2125,2125,2125,2125,0
20241024,140000,42268855,2125,2120,2125,2120,373
20241024,135900,41477100,2120,2115,2120,2115,738
20241024,135800,39913140,2110,2110,2110,2110,1
20241024,135700,39911030,2100,2115,2115,2100,5
20241024,135600,39900515,2095,2095,2095,2095,0
20241024,135500,39900515,2095,2095,2095,2095,118
20241024,135400,39653305,2095,2095,2095,2095,0
20241024,135300,39653305,2095,2095,2095,2095,2
20241024,135200,39649115,2090,2095,2095,2090,73
20241024,135100,39496380,2095,2100,2100,2095,558
20241024,135000,38327360,2100,2100,2100,2100,0
20241024,134900,38327360,2100,2100,2100,2100,136
20241024,134800,38041760,2100,2100,2100,2100,39
20241024,134700,37959860,2095,2100,2100,2095,198
20241024,134600,37544655,2100,2105,2105,2100,4228
20241024,134500,28663120,2120,2120,2120,2120,0
20241024,134400,28663120,2120,2120,2120,2120,0
20241024,134300,28663120,2120,2120,2120,2120,100
20241024,134200,28451120,2130,2120,2130,2120,131
20241024,134100,28173105,2120,2120,2120,2120,1
20241024,134000,28170985,2100,2100,2100,2100,6
20241024,133900,28158385,2100,2100,2100,2100,0
20241024,133800,28158385,2100,2100,2100,2100,0
20241024,133700,28158385,2100,2105,2105,2100,959
20241024,133600,26142080,2110,2110,2110,2110,0
20241024,133500,26142080,2110,2115,2115,2110,31
20241024,133400,26076615,2135,2135,2135,2135,0
20241024,133300,26076615,2135,2135,2135,2135,0
20241024,133200,26076615,2135,2135,2135,2135,0
20241024,133100,26076615,2135,2135,2135,2135,0
20241024,133000,26076615,2135,2135,2135,2135,0
20241024,132900,26076615,2135,2135,2135,2135,0
20241024,132800,26076615,2135,2135,2135,2135,0
20241024,132700,26076615,2135,2135,2135,2135,0
20241024,132600,26076615,2135,2135,2135,2135,0
20241024,132500,26076615,2135,2135,2135,2135,0
20241024,132400,26076615,2135,2120,2135,2120,17
20241024,132300,26040545,2120,2120,2120,2120,20
20241024,132200,25998145,2120,2120,2120,2120,1
20241024,132100,25996025,2110,2110,2110,2110,177
20241024,132000,25622555,2110,2110,2110,2110,282
20241024,131900,25027535,2110,2110,2110,2110,90
20241024,131800,24837635,2110,2110,2110,2110,0
20241024,131700,24837635,2110,2110,2110,2110,0
20241024,131600,24837635,2110,2100,2110,2100,436
20241024,131500,23921835,2100,2115,2115,2100,2166
20241024,131400,19356615,2120,2125,2125,2120,1251
20241024,131300,16701100,2135,2135,2135,2135,0
20241024,131200,16701100,2135,2135,2135,2135,0
20241024,131100,16701100,2135,2135,2135,2135,0
20241024,131000,16701100,2135,2135,2135,2135,0
20241024,130900,16701100,2135,2135,2135,2135,10
20241024,130800,16679750,2125,2125,2125,2125,0
20241024,130700,16679750,2125,2125,2125,2125,0
20241024,130600,16679750,2125,2125,2125,2125,10
20241024,130500,16658500,2140,2140,2140,2140,100
20241024,130400,16444500,2140,2135,2140,2135,20
20241024,130300,16401720,2140,2140,2140,2140,0
20241024,130200,16401720,2140,2140,2140,2140,0
20241024,130100,16401720,2140,2140,2140,2140,0
20241024,130000,16401720,2140,2140,2140,2140,0
20241024,125900,16401720,2140,2140,2140,2140,0
20241024,125800,16401720,2140,2140,2140,2140,0
20241024,125700,16401720,2140,2140,2140,2140,0
20241024,125600,16401720,2140,2140,2140,2140,0
20241024,125500,16401720,2140,2140,2140,2140,0
20241024,125400,16401720,2140,2140,2140,2140,981
20241024,125300,14302380,2145,2145,2145,2145,0
20241024,125200,14302380,2145,2145,2145,2145,0
20241024,125100,14302380,2145,2145,2145,2145,0
20241024,125000,14302380,2145,2145,2145,2145,0
20241024,124900,14302380,2145,2145,2145,2145,0
20241024,124800,14302380,2145,2145,2145,2145,0
20241024,124700,14302380,2145,2145,2145,2145,0
20241024,124600,14302380,2145,2145,2145,2145,0
20241024,124500,14302380,2145,2145,2145,2145,0
20241024,124400,14302380,2145,2145,2145,2145,0
20241024,124300,14302380,2145,2145,2145,2145,0
20241024,124200,14302380,2145,2145,2145,2145,0
20241024,124100,14302380,2145,2145,2145,2145,0
20241024,124000,14302380,2145,2145,2145,2145,0
20241024,123900,14302380,2145,2145,2145,2145,0
20241024,123800,14302380,2145,2145,2145,2145,0
20241024,123700,14302380,2145,2145,2145,2145,0
20241024,123600,14302380,2145,2145,2145,2145,0
20241024,123500,14302380,2145,2145,2145,2145,0
20241024,123400,14302380,2145,2145,2145,2145,0
20241024,123300,14302380,2145,2145,2145,2145,0
20241024,123200,14302380,2145,2145,2145,2145,0
20241024,123100,14302380,2145,2145,2145,2145,0
20241024,123000,14302380,2145,2145,2145,2145,0
20241024,122900,14302380,2145,2145,2145,2145,50
20241024,122800,14195130,2145,2145,2145,2145,0
20241024,122700,14195130,2145,2145,2145,2145,0
20241024,122600,14195130,2145,2145,2145,2145,0
20241024,122500,14195130,2145,2145,2145,2145,0
20241024,122400,14195130,2145,2145,2145,2145,0
20241024,122300,14195130,2145,2145,2145,2145,0
20241024,122200,14195130,2145,2145,2145,2145,0
20241024,122100,14195130,2145,2145,2145,2145,0
20241024,122000,14195130,2145,2145,2145,2145,0
20241024,121900,14195130,2145,2145,2145,2145,0
20241024,121800,14195130,2145,2145,2145,2145,0
20241024,121700,14195130,2145,2145,2145,2145,0
20241024,121600,14195130,2145,2145,2145,2145,0
20241024,121500,14195130,2145,2145,2145,2145,0
20241024,121400,14195130,2145,2145,2145,2145,0
20241024,121300,14195130,2145,2145,2145,2145,0
20241024,121200,14195130,2145,2145,2145,2145,0
20241024,121100,14195130,2145,2145,2145,2145,0
20241024,121000,14195130,2145,2145,2145,2145,0
20241024,120900,14195130,2145,2145,2145,2145,0
20241024,120800,14195130,2145,2145,2145,2145,0
20241024,120700,14195130,2145,2145,2145,2145,0
20241024,120600,14195130,2145,2145,2145,2145,0
20241024,120500,14195130,2145,2145,2145,2145,0
20241024,120400,14195130,2145,2145,2145,2145,0
20241024,120300,14195130,2145,2145,2145,2145,0
20241024,120200,14195130,2145,2145,2145,2145,0
20241024,120100,14195130,2145,2145,2145,2145,0
20241024,120000,14195130,2145,2145,2145,2145,0
20241024,115900,14195130,2145,2145,2145,2145,0
20241024,115800,14195130,2145,2145,2145,2145,0
20241024,115700,14195130,2145,2145,2145,2145,0
20241024,115600,14195130,2145,2145,2145,2145,0
20241024,115500,14195130,2145,2145,2145,2145,0
20241024,115400,14195130,2145,2145,2145,2145,0
20241024,115300,14195130,2145,2145,2145,2145,0
20241024,115200,14195130,2145,2145,2145,2145,0
20241024,115100,14195130,2145,2145,2145,2145,0
20241024,115000,14195130,2145,2145,2145,2145,0
20241024,114900,14195130,2145,2145,2145,2145,0
20241024,114800,14195130,2145,2145,2145,2145,0
20241024,114700,14195130,2145,2145,2145,2145,0
20241024,114600,14195130,2145,2145,2145,2145,0
20241024,114500,14195130,2145,2145,2145,2145,0
20241024,114400,14195130,2145,2145,2145,2145,0
20241024,114300,14195130,2145,2145,2145,2145,0
20241024,114200,14195130,2145,2145,2145,2145,0
20241024,114100,14195130,2145,2145,2145,2145,0
20241024,114000,14195130,2145,2125,2145,2125,2
20241024,113900,14190860,2145,2145,2145,2145,0
20241024,113800,14190860,2145,2145,2145,2145,0
20241024,113700,14190860,2145,2145,2145,2145,0
20241024,113600,14190860,2145,2145,2145,2145,0
20241024,113500,14190860,2145,2145,2145,2145,0
20241024,113400,14190860,2145,2145,2145,2145,0
20241024,113300,14190860,2145,2145,2145,2145,0
20241024,113200,14190860,2145,2145,2145,2145,0
20241024,113100,14190860,2145,2145,2145,2145,0
20241024,113000,14190860,2145,2145,2145,2145,0
20241024,112900,14190860,2145,2145,2145,2145,0
20241024,112800,14190860,2145,2145,2145,2145,0
20241024,112700,14190860,2145,2145,2145,2145,0
20241024,112600,14190860,2145,2145,2145,2145,0
20241024,112500,14190860,2145,2145,2145,2145,0
20241024,112400,14190860,2145,2145,2145,2145,0
20241024,112300,14190860,2145,2145,2145,2145,0
20241024,112200,14190860,2145,2145,2145,2145,0
20241024,112100,14190860,2145,2145,2145,2145,0
20241024,112000,14190860,2145,2145,2145,2145,1
20241024,111900,14188715,2140,2140,2140,2140,472
20241024,111800,13178635,2140,2135,2140,2135,400
20241024,111700,12322655,2135,2135,2135,2135,0
20241024,111600,12322655,2135,2135,2135,2135,0
20241024,111500,12322655,2135,2135,2135,2135,0
20241024,111400,12322655,2135,2135,2135,2135,0
20241024,111300,12322655,2135,2135,2135,2115,694
20241024,111200,10850110,2145,2145,2145,2145,0
20241024,111100,10850110,2145,2145,2145,2145,0
20241024,111000,10850110,2145,2145,2145,2145,0
20241024,110900,10850110,2145,2145,2145,2145,0
20241024,110800,10850110,2145,2145,2145,2145,0
20241024,110700,10850110,2145,2140,2145,2120,649
20241024,110600,9471200,2145,2145,2145,2145,0
20241024,110500,9471200,2145,2145,2145,2145,0
20241024,110400,9471200,2145,2145,2145,2145,0
20241024,110300,9471200,2145,2145,2145,2145,0
20241024,110200,9471200,2145,2145,2145,2145,0
20241024,110100,9471200,2145,2145,2145,2145,5
20241024,110000,9460475,2145,2145,2145,2145,7
20241024,105900,9445460,2145,2145,2145,2145,0
20241024,105800,9445460,2145,2145,2145,2145,0
20241024,105700,9445460,2145,2145,2145,2145,0
20241024,105600,9445460,2145,2145,2145,2145,0
20241024,105500,9445460,2145,2145,2145,2145,0
20241024,105400,9445460,2145,2145,2145,2145,0
20241024,105300,9445460,2145,2145,2145,2145,0
20241024,105200,9445460,2145,2145,2145,2145,0
20241024,105100,9445460,2145,2145,2145,2145,0
20241024,105000,9445460,2145,2145,2145,2145,0
20241024,104900,9445460,2145,2145,2145,2145,1
20241024,104800,9443315,2140,2140,2140,2140,0
20241024,104700,9443315,2140,2140,2140,2140,0
20241024,104600,9443315,2140,2140,2140,2140,0
20241024,104500,9443315,2140,2140,2140,2140,0
20241024,104400,9443315,2140,2140,2140,2140,2
20241024,104300,9439035,2140,2140,2140,2140,127
20241024,104200,9167255,2140,2140,2140,2140,0
20241024,104100,9167255,2140,2140,2140,2140,148
20241024,104000,8850535,2140,2140,2140,2140,0
20241024,103900,8850535,2140,2140,2140,2140,0
20241024,103800,8850535,2140,2140,2140,2140,0
20241024,103700,8850535,2140,2140,2140,2140,0
20241024,103600,8850535,2140,2140,2140,2140,0
20241024,103500,8850535,2140,2140,2140,2140,0
20241024,103400,8850535,2140,2140,2140,2140,0
20241024,103300,8850535,2140,2140,2140,2140,0
20241024,103200,8850535,2140,2140,2140,2140,0
20241024,103100,8850535,2140,2140,2140,2140,0
20241024,103000,8850535,2140,2140,2140,2140,0
20241024,102900,8850535,2140,2140,2140,2140,0
20241024,102800,8850535,2140,2140,2140,2140,0
20241024,102700,8850535,2140,2140,2140,2140,0
20241024,102600,8850535,2140,2140,2140,2140,0
20241024,102500,8850535,2140,2140,2140,2140,0
20241024,102400,8850535,2140,2140,2140,2140,20
20241024,102300,8807735,2140,2140,2140,2140,0
20241024,102200,8807735,2140,2140,2140,2140,0
20241024,102100,8807735,2140,2140,2140,2140,0
20241024,102000,8807735,2140,2140,2140,2140,0
20241024,101900,8807735,2140,2140,2140,2140,0
20241024,101800,8807735,2140,2140,2140,2140,0
20241024,101700,8807735,2140,2140,2140,2140,0
20241024,101600,8807735,2140,2140,2140,2140,0
20241024,101500,8807735,2140,2140,2140,2140,0
20241024,101400,8807735,2140,2140,2140,2140,0
20241024,101300,8807735,2140,2140,2140,2140,0
20241024,101200,8807735,2140,2140,2140,2140,0
20241024,101100,8807735,2140,2140,2140,2140,0
20241024,101000,8807735,2140,2140,2140,2140,0
20241024,100900,8807735,2140,2140,2140,2140,1
20241024,100800,8805595,2130,2130,2130,2130,1
20241024,100700,8803465,2140,2140,2140,2140,0
20241024,100600,8803465,2140,2140,2140,2140,0
20241024,100500,8803465,2140,2140,2140,2140,0
20241024,100400,8803465,2140,2140,2140,2140,0
20241024,100300,8803465,2140,2140,2140,2140,1
20241024,100200,8801325,2140,2140,2140,2140,2
20241024,100100,8797045,2135,2135,2135,2135,0
20241024,100000,8797045,2135,2135,2135,2135,5
20241024,095900,8786370,2145,2145,2145,2145,0
20241024,095800,8786370,2145,2145,2145,2145,0
20241024,095700,8786370,2145,2145,2145,2145,0
20241024,095600,8786370,2145,2145,2145,2145,0
20241024,095500,8786370,2145,2145,2145,2145,0
20241024,095400,8786370,2145,2145,2145,2145,5
20241024,095300,8775645,2145,2145,2145,2145,0
20241024,095200,8775645,2145,2145,2145,2145,0
20241024,095100,8775645,2145,2145,2145,2145,0
20241024,095000,8775645,2145,2145,2145,2145,0
20241024,094900,8775645,2145,2145,2145,2145,1
20241024,094800,8773500,2130,2140,2140,2130,1000
20241024,094700,6641735,2145,2145,2145,2145,0
20241024,094600,6641735,2145,2145,2145,2145,0
20241024,094500,6641735,2145,2145,2145,2145,0
20241024,094400,6641735,2145,2145,2145,2145,0
20241024,094300,6641735,2145,2145,2145,2145,0
20241024,094200,6641735,2145,2145,2145,2145,0
20241024,094100,6641735,2145,2145,2145,2145,1
20241024,094000,6639590,2145,2145,2145,2145,1
20241024,093900,6637445,2145,2145,2145,2145,0
20241024,093800,6637445,2145,2145,2145,2145,1
20241024,093700,6635300,2130,2130,2130,2130,0
20241024,093600,6635300,2130,2130,2130,2130,0
20241024,093500,6635300,2130,2135,2135,2130,100
20241024,093400,6422215,2145,2145,2145,2145,0
20241024,093300,6422215,2145,2145,2145,2145,0
20241024,093200,6422215,2145,2145,2145,2145,0
20241024,093100,6422215,2145,2145,2145,2145,0
20241024,093000,6422215,2145,2145,2145,2145,0
20241024,092900,6422215,2145,2145,2145,2145,0
20241024,092800,6422215,2145,2145,2145,2145,0
20241024,092700,6422215,2145,2145,2145,2145,1
20241024,092600,6420070,2140,2140,2140,2140,43
20241024,092500,6328050,2140,2140,2140,2140,0
20241024,092400,6328050,2140,2140,2140,2140,0
20241024,092300,6328050,2140,2140,2140,2140,0
20241024,092200,6328050,2140,2140,2140,2140,0
20241024,092100,6328050,2140,2140,2140,2140,0
20241024,092000,6328050,2140,2140,2140,2140,0
20241024,091900,6328050,2140,2140,2140,2140,0
20241024,091800,6328050,2140,2140,2140,2140,0
20241024,091700,6328050,2140,2140,2140,2140,76
20241024,091600,6165410,2140,2140,2140,2140,2
20241024,091500,6161130,2145,2145,2145,2145,0
20241024,091400,6161130,2145,2145,2145,2145,5
20241024,091300,6150405,2145,2145,2145,2145,0
20241024,091200,6150405,2145,2145,2145,2145,0
20241024,091100,6150405,2145,2145,2145,2145,0
20241024,091000,6150405,2145,2145,2145,2145,21
20241024,090900,6105360,2145,2145,2145,2145,0
20241024,090800,6105360,2145,2145,2145,2145,0
20241024,090700,6105360,2145,2145,2145,2145,1
20241024,090600,6103215,2130,2135,2135,2130,705
20241024,090500,4601545,2135,2145,2145,2135,477
20241024,090400,3582905,2145,2145,2145,2145,0
20241024,090300,3582905,2145,2140,2145,2140,376
20241024,090200,2777365,2140,2140,2140,2140,1
20241024,090100,2775225,2125,2125,2125,2125,0
20241024,090000,2775225,2125,2120,2140,2120,1309