KissMeData/076080/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195200,13368201,1496,1496,1496,1496,57
20241024,195100,13368201,1496,1496,1496,1496,0
20241024,195000,13368201,1496,1496,1496,1496,0
20241024,194900,13368201,1496,1496,1496,1496,0
20241024,194800,13368201,1496,1496,1496,1496,0
20241024,194700,13368201,1496,1496,1496,1496,0
20241024,194600,13368201,1496,1496,1496,1496,0
20241024,194500,13368201,1496,1496,1496,1496,0
20241024,194400,13368201,1496,1496,1496,1496,0
20241024,194300,13368201,1496,1496,1496,1496,0
20241024,194200,13368201,1496,1496,1496,1496,0
20241024,194100,13368201,1496,1496,1496,1496,0
20241024,194000,13368201,1496,1496,1496,1496,0
20241024,193900,13368201,1496,1496,1496,1496,0
20241024,193800,13368201,1496,1496,1496,1496,0
20241024,193700,13368201,1496,1496,1496,1496,0
20241024,193600,13368201,1496,1496,1496,1496,0
20241024,193500,13368201,1496,1496,1496,1496,0
20241024,193400,13368201,1496,1496,1496,1496,0
20241024,193300,13368201,1496,1496,1496,1496,0
20241024,193200,13368201,1496,1496,1496,1496,0
20241024,193100,13368201,1496,1496,1496,1496,0
20241024,193000,13368201,1496,1496,1496,1496,0
20241024,192900,13368201,1496,1496,1496,1496,0
20241024,192800,13368201,1496,1496,1496,1496,0
20241024,192700,13368201,1496,1496,1496,1496,0
20241024,192600,13368201,1496,1496,1496,1496,0
20241024,192500,13368201,1496,1496,1496,1496,0
20241024,192400,13368201,1496,1496,1496,1496,0
20241024,192300,13368201,1496,1496,1496,1496,0
20241024,192200,13368201,1496,1496,1496,1496,57
20241024,192100,13368201,1496,1496,1496,1496,0
20241024,192000,13368201,1496,1496,1496,1496,0
20241024,191900,13368201,1496,1496,1496,1496,0
20241024,191800,13368201,1496,1496,1496,1496,0
20241024,191700,13368201,1496,1496,1496,1496,0
20241024,191600,13368201,1496,1496,1496,1496,0
20241024,191500,13368201,1496,1496,1496,1496,0
20241024,191400,13368201,1496,1496,1496,1496,0
20241024,191300,13368201,1496,1496,1496,1496,0
20241024,191200,13368201,1496,1496,1496,1496,0
20241024,191100,13368201,1496,1496,1496,1496,0
20241024,191000,13368201,1496,1496,1496,1496,0
20241024,190900,13368201,1496,1496,1496,1496,0
20241024,190800,13368201,1496,1496,1496,1496,0
20241024,190700,13368201,1496,1496,1496,1496,0
20241024,190600,13368201,1496,1496,1496,1496,0
20241024,190500,13368201,1496,1496,1496,1496,0
20241024,190400,13368201,1496,1496,1496,1496,0
20241024,190300,13368201,1496,1496,1496,1496,0
20241024,190200,13368201,1496,1496,1496,1496,0
20241024,190100,13368201,1496,1496,1496,1496,0
20241024,190000,13368201,1496,1496,1496,1496,0
20241024,185900,13368201,1496,1496,1496,1496,0
20241024,185800,13368201,1496,1496,1496,1496,0
20241024,185700,13368201,1496,1496,1496,1496,0
20241024,185600,13368201,1496,1496,1496,1496,0
20241024,185500,13368201,1496,1496,1496,1496,0
20241024,185400,13368201,1496,1496,1496,1496,0
20241024,185300,13368201,1496,1496,1496,1496,0
20241024,185200,13368201,1496,1496,1496,1496,57
20241024,185100,13368201,1496,1496,1496,1496,0
20241024,185000,13368201,1496,1496,1496,1496,0
20241024,184900,13368201,1496,1496,1496,1496,0
20241024,184800,13368201,1496,1496,1496,1496,0
20241024,184700,13368201,1496,1496,1496,1496,0
20241024,184600,13368201,1496,1496,1496,1496,0
20241024,184500,13368201,1496,1496,1496,1496,0
20241024,184400,13368201,1496,1496,1496,1496,0
20241024,184300,13368201,1496,1496,1496,1496,0
20241024,184200,13368201,1496,1496,1496,1496,0
20241024,184100,13368201,1496,1496,1496,1496,0
20241024,184000,13368201,1496,1496,1496,1496,0
20241024,183900,13368201,1496,1496,1496,1496,0
20241024,183800,13368201,1496,1496,1496,1496,0
20241024,183700,13368201,1496,1496,1496,1496,0
20241024,183600,13368201,1496,1496,1496,1496,0
20241024,183500,13368201,1496,1496,1496,1496,0
20241024,183400,13368201,1496,1496,1496,1496,0
20241024,183300,13368201,1496,1496,1496,1496,0
20241024,183200,13368201,1496,1496,1496,1496,0
20241024,183100,13368201,1496,1496,1496,1496,0
20241024,183000,13368201,1496,1496,1496,1496,0
20241024,182900,13368201,1496,1496,1496,1496,0
20241024,182800,13368201,1496,1496,1496,1496,0
20241024,182700,13368201,1496,1496,1496,1496,0
20241024,182600,13368201,1496,1496,1496,1496,0
20241024,182500,13368201,1496,1496,1496,1496,0
20241024,182400,13368201,1496,1496,1496,1496,0
20241024,182300,13368201,1496,1496,1496,1496,0
20241024,182200,13368201,1496,1496,1496,1496,57
20241024,182100,13368201,1496,1496,1496,1496,0
20241024,182000,13368201,1496,1496,1496,1496,0
20241024,181900,13368201,1496,1496,1496,1496,0
20241024,181800,13368201,1496,1496,1496,1496,0
20241024,181700,13368201,1496,1496,1496,1496,0
20241024,181600,13368201,1496,1496,1496,1496,0
20241024,181500,13368201,1496,1496,1496,1496,0
20241024,181400,13368201,1496,1496,1496,1496,0
20241024,181300,13368201,1496,1496,1496,1496,0
20241024,181200,13368201,1496,1496,1496,1496,0
20241024,181100,13368201,1496,1496,1496,1496,0
20241024,181000,13368201,1496,1496,1496,1496,0
20241024,180900,13368201,1496,1496,1496,1496,0
20241024,180800,13368201,1496,1496,1496,1496,0
20241024,180700,13368201,1496,1496,1496,1496,0
20241024,180600,13368201,1496,1496,1496,1496,0
20241024,180500,13368201,1496,1496,1496,1496,0
20241024,180400,13368201,1496,1496,1496,1496,0
20241024,180300,13368201,1496,1496,1496,1496,0
20241024,180200,13368201,1496,1496,1496,1496,0
20241024,180100,13368201,1496,1496,1496,1496,0
20241024,180000,13368201,1496,1496,1496,1496,0
20241024,175900,13368201,1496,1496,1496,1496,0
20241024,175800,13368201,1496,1496,1496,1496,0
20241024,175700,13368201,1496,1496,1496,1496,0
20241024,175600,13368201,1496,1496,1496,1496,0
20241024,175500,13368201,1496,1496,1496,1496,0
20241024,175400,13368201,1496,1496,1496,1496,0
20241024,175300,13368201,1496,1496,1496,1496,0
20241024,175200,13368201,1496,1496,1496,1496,57
20241024,175100,13368201,1496,1496,1496,1496,0
20241024,175000,13368201,1496,1496,1496,1496,0
20241024,174900,13368201,1496,1496,1496,1496,0
20241024,174800,13368201,1496,1496,1496,1496,0
20241024,174700,13368201,1496,1496,1496,1496,0
20241024,174600,13368201,1496,1496,1496,1496,0
20241024,174500,13368201,1496,1496,1496,1496,0
20241024,174400,13368201,1496,1496,1496,1496,0
20241024,174300,13368201,1496,1496,1496,1496,0
20241024,174200,13368201,1496,1496,1496,1496,0
20241024,174100,13368201,1496,1496,1496,1496,0
20241024,174000,13368201,1496,1496,1496,1496,0
20241024,173900,13368201,1496,1496,1496,1496,0
20241024,173800,13368201,1496,1496,1496,1496,0
20241024,173700,13368201,1496,1496,1496,1496,0
20241024,173600,13368201,1496,1496,1496,1496,0
20241024,173500,13368201,1496,1496,1496,1496,0
20241024,173400,13368201,1496,1496,1496,1496,0
20241024,173300,13368201,1496,1496,1496,1496,0
20241024,173200,13368201,1496,1496,1496,1496,0
20241024,173100,13368201,1496,1496,1496,1496,0
20241024,173000,13368201,1496,1496,1496,1496,0
20241024,172900,13368201,1496,1496,1496,1496,0
20241024,172800,13368201,1496,1496,1496,1496,0
20241024,172700,13368201,1496,1496,1496,1496,0
20241024,172600,13368201,1496,1496,1496,1496,0
20241024,172500,13368201,1496,1496,1496,1496,0
20241024,172400,13368201,1496,1496,1496,1496,0
20241024,172300,13368201,1496,1496,1496,1496,0
20241024,172200,13368201,1496,1496,1496,1496,57
20241024,172100,13368201,1496,1496,1496,1496,0
20241024,172000,13368201,1496,1496,1496,1496,0
20241024,171900,13368201,1496,1496,1496,1496,0
20241024,171800,13368201,1496,1496,1496,1496,0
20241024,171700,13368201,1496,1496,1496,1496,0
20241024,171600,13368201,1496,1496,1496,1496,0
20241024,171500,13368201,1496,1496,1496,1496,0
20241024,171400,13368201,1496,1496,1496,1496,0
20241024,171300,13368201,1496,1496,1496,1496,0
20241024,171200,13368201,1496,1496,1496,1496,0
20241024,171100,13368201,1496,1496,1496,1496,0
20241024,171000,13368201,1496,1496,1496,1496,0
20241024,170900,13368201,1496,1496,1496,1496,0
20241024,170800,13368201,1496,1496,1496,1496,0
20241024,170700,13368201,1496,1496,1496,1496,0
20241024,170600,13368201,1496,1496,1496,1496,0
20241024,170500,13368201,1496,1496,1496,1496,0
20241024,170400,13368201,1496,1496,1496,1496,0
20241024,170300,13368201,1496,1496,1496,1496,0
20241024,170200,13368201,1496,1496,1496,1496,0
20241024,170100,13368201,1496,1496,1496,1496,0
20241024,170000,13368201,1496,1496,1496,1496,0
20241024,165900,13368201,1496,1496,1496,1496,0
20241024,165800,13368201,1496,1496,1496,1496,0
20241024,165700,13368201,1496,1496,1496,1496,0
20241024,165600,13368201,1496,1496,1496,1496,0
20241024,165500,13368201,1496,1496,1496,1496,0
20241024,165400,13368201,1496,1496,1496,1496,0
20241024,165300,13368201,1496,1496,1496,1496,0
20241024,165200,13368201,1496,1496,1496,1496,57
20241024,165100,13368201,1496,1496,1496,1496,0
20241024,165000,13368201,1496,1496,1496,1496,0
20241024,164900,13368201,1496,1496,1496,1496,0
20241024,164800,13368201,1496,1496,1496,1496,0
20241024,164700,13368201,1496,1496,1496,1496,0
20241024,164600,13368201,1496,1496,1496,1496,0
20241024,164500,13368201,1496,1496,1496,1496,0
20241024,164400,13368201,1496,1496,1496,1496,0
20241024,164300,13368201,1496,1496,1496,1496,0
20241024,164200,13368201,1496,1496,1496,1496,0
20241024,164100,13368201,1496,1496,1496,1496,0
20241024,164000,13368201,1496,1496,1496,1496,0
20241024,163900,13368201,1496,1496,1496,1496,0
20241024,163800,13368201,1496,1496,1496,1496,0
20241024,163700,13368201,1496,1496,1496,1496,0
20241024,163600,13368201,1496,1496,1496,1496,0
20241024,163500,13368201,1496,1496,1496,1496,0
20241024,163400,13368201,1496,1496,1496,1496,0
20241024,163300,13368201,1496,1496,1496,1496,0
20241024,163200,13368201,1496,1496,1496,1496,0
20241024,163100,13368201,1496,1496,1496,1496,0
20241024,163000,13368201,1496,1496,1496,1496,0
20241024,162900,13368201,1496,1496,1496,1496,0
20241024,162800,13368201,1496,1496,1496,1496,0
20241024,162700,13368201,1496,1496,1496,1496,0
20241024,162600,13368201,1496,1496,1496,1496,0
20241024,162500,13368201,1496,1496,1496,1496,0
20241024,162400,13368201,1496,1496,1496,1496,0
20241024,162300,13368201,1496,1496,1496,1496,0
20241024,162200,13368201,1496,1496,1496,1496,57
20241024,162100,13368201,1496,1496,1496,1496,0
20241024,162000,13368201,1496,1496,1496,1496,0
20241024,161900,13368201,1496,1496,1496,1496,0
20241024,161800,13368201,1496,1496,1496,1496,0
20241024,161700,13368201,1496,1496,1496,1496,0
20241024,161600,13368201,1496,1496,1496,1496,0
20241024,161500,13368201,1496,1496,1496,1496,0
20241024,161400,13368201,1496,1496,1496,1496,0
20241024,161300,13368201,1496,1496,1496,1496,0
20241024,161200,13368201,1496,1496,1496,1496,0
20241024,161100,13368201,1496,1496,1496,1496,0
20241024,161000,13368201,1496,1496,1496,1496,0
20241024,160900,13368201,1496,1496,1496,1496,0
20241024,160800,13368201,1496,1496,1496,1496,0
20241024,160700,13368201,1496,1496,1496,1496,0
20241024,160600,13368201,1496,1496,1496,1496,0
20241024,160500,13368201,1496,1496,1496,1496,0
20241024,160400,13368201,1496,1496,1496,1496,0
20241024,160300,13368201,1496,1496,1496,1496,0
20241024,160200,13368201,1496,1496,1496,1496,0
20241024,160100,13368201,1496,1496,1496,1496,0
20241024,160000,13368201,1496,1496,1496,1496,0
20241024,155900,13368201,1496,1496,1496,1496,0
20241024,155800,13368201,1496,1496,1496,1496,0
20241024,155700,13368201,1496,1496,1496,1496,0
20241024,155600,13368201,1496,1496,1496,1496,0
20241024,155500,13368201,1496,1496,1496,1496,0
20241024,155400,13368201,1496,1496,1496,1496,0
20241024,155300,13368201,1496,1496,1496,1496,0
20241024,155200,13368201,1496,1496,1496,1496,57
20241024,155100,13368201,1496,1496,1496,1496,0
20241024,155000,13368201,1496,1496,1496,1496,0
20241024,154900,13368201,1496,1496,1496,1496,0
20241024,154800,13368201,1496,1496,1496,1496,0
20241024,154700,13368201,1496,1496,1496,1496,0
20241024,154600,13368201,1496,1496,1496,1496,0
20241024,154500,13368201,1496,1496,1496,1496,0
20241024,154400,13368201,1496,1496,1496,1496,0
20241024,154300,13368201,1496,1496,1496,1496,0
20241024,154200,13368201,1496,1496,1496,1496,0
20241024,154100,13368201,1496,1496,1496,1496,0
20241024,154000,13368201,1496,1496,1496,1496,0
20241024,153900,13368201,1496,1496,1496,1496,0
20241024,153800,13368201,1496,1496,1496,1496,0
20241024,153700,13368201,1496,1496,1496,1496,0
20241024,153600,13368201,1496,1496,1496,1496,0
20241024,153500,13368201,1496,1496,1496,1496,0
20241024,153400,13368201,1496,1496,1496,1496,0
20241024,153300,13368201,1496,1496,1496,1496,0
20241024,153200,13368201,1496,1496,1496,1496,0
20241024,153100,13368201,1496,1496,1496,1496,0
20241024,153000,13368201,1496,1496,1496,1496,57
20241024,152900,13282929,1496,1496,1496,1496,0
20241024,152800,13282929,1496,1496,1496,1496,0
20241024,152700,13282929,1496,1496,1496,1496,0
20241024,152600,13282929,1496,1496,1496,1496,0
20241024,152500,13282929,1496,1496,1496,1496,0
20241024,152400,13282929,1496,1496,1496,1496,0
20241024,152300,13282929,1496,1496,1496,1496,0
20241024,152200,13282929,1496,1496,1496,1496,0
20241024,152100,13282929,1496,1496,1496,1496,0
20241024,152000,13282929,1496,1496,1496,1496,0
20241024,151900,13282929,1496,1496,1496,1496,8
20241024,151800,13270961,1496,1496,1496,1496,0
20241024,151700,13270961,1496,1496,1496,1496,11
20241024,151600,13254505,1496,1496,1496,1496,0
20241024,151500,13254505,1496,1496,1496,1496,0
20241024,151400,13254505,1496,1496,1496,1496,146
20241024,151300,13036089,1496,1495,1496,1495,451
20241024,151200,12361743,1496,1496,1496,1496,2
20241024,151100,12358751,1496,1496,1496,1496,0
20241024,151000,12358751,1496,1496,1496,1496,0
20241024,150900,12358751,1496,1496,1496,1496,0
20241024,150800,12358751,1496,1496,1496,1496,0
20241024,150700,12358751,1496,1496,1496,1496,5
20241024,150600,12351271,1495,1495,1495,1495,0
20241024,150500,12351271,1495,1495,1495,1495,0
20241024,150400,12351271,1495,1495,1495,1495,0
20241024,150300,12351271,1495,1495,1495,1495,0
20241024,150200,12351271,1495,1495,1495,1495,0
20241024,150100,12351271,1495,1495,1495,1495,0
20241024,150000,12351271,1495,1495,1495,1495,0
20241024,145900,12351271,1495,1495,1495,1495,0
20241024,145800,12351271,1495,1495,1495,1495,4
20241024,145700,12345291,1496,1496,1496,1496,1
20241024,145600,12343795,1495,1495,1495,1495,0
20241024,145500,12343795,1495,1495,1495,1495,0
20241024,145400,12343795,1495,1495,1495,1495,60
20241024,145300,12254095,1496,1496,1496,1496,0
20241024,145200,12254095,1496,1496,1496,1496,0
20241024,145100,12254095,1496,1496,1496,1496,1
20241024,145000,12252599,1495,1495,1495,1495,11
20241024,144900,12236154,1495,1495,1495,1495,81
20241024,144800,12115059,1496,1496,1496,1496,0
20241024,144700,12115059,1496,1496,1496,1496,2
20241024,144600,12112067,1496,1496,1496,1496,1
20241024,144500,12110571,1496,1496,1496,1496,0
20241024,144400,12110571,1496,1496,1496,1496,0
20241024,144300,12110571,1496,1496,1496,1496,0
20241024,144200,12110571,1496,1496,1496,1496,0
20241024,144100,12110571,1496,1496,1496,1496,0
20241024,144000,12110571,1496,1496,1496,1496,0
20241024,143900,12110571,1496,1496,1496,1496,0
20241024,143800,12110571,1496,1496,1496,1496,0
20241024,143700,12110571,1496,1496,1496,1496,0
20241024,143600,12110571,1496,1496,1496,1496,0
20241024,143500,12110571,1496,1496,1496,1496,0
20241024,143400,12110571,1496,1496,1496,1496,0
20241024,143300,12110571,1496,1496,1496,1496,0
20241024,143200,12110571,1496,1496,1496,1496,0
20241024,143100,12110571,1496,1496,1496,1496,23
20241024,143000,12076163,1497,1497,1497,1497,0
20241024,142900,12076163,1497,1497,1497,1497,0
20241024,142800,12076163,1497,1497,1497,1497,0
20241024,142700,12076163,1497,1497,1497,1497,0
20241024,142600,12076163,1497,1497,1497,1497,0
20241024,142500,12076163,1497,1498,1498,1497,822
20241024,142400,10845627,1499,1499,1499,1499,0
20241024,142300,10845627,1499,1499,1499,1499,0
20241024,142200,10845627,1499,1499,1499,1499,0
20241024,142100,10845627,1499,1499,1499,1499,0
20241024,142000,10845627,1499,1499,1499,1499,18
20241024,141900,10818645,1500,1500,1500,1500,0
20241024,141800,10818645,1500,1500,1500,1500,0
20241024,141700,10818645,1500,1500,1500,1500,0
20241024,141600,10818645,1500,1500,1500,1500,0
20241024,141500,10818645,1500,1500,1500,1500,0
20241024,141400,10818645,1500,1500,1500,1500,0
20241024,141300,10818645,1500,1500,1500,1500,0
20241024,141200,10818645,1500,1500,1500,1500,0
20241024,141100,10818645,1500,1500,1500,1500,1
20241024,141000,10817145,1500,1500,1500,1500,7
20241024,140900,10806645,1500,1500,1500,1500,0
20241024,140800,10806645,1500,1500,1500,1500,0
20241024,140700,10806645,1500,1500,1500,1500,0
20241024,140600,10806645,1500,1500,1500,1500,0
20241024,140500,10806645,1500,1500,1500,1500,0
20241024,140400,10806645,1500,1500,1500,1500,0
20241024,140300,10806645,1500,1500,1500,1500,0
20241024,140200,10806645,1500,1500,1500,1500,0
20241024,140100,10806645,1500,1500,1500,1500,0
20241024,140000,10806645,1500,1500,1500,1500,0
20241024,135900,10806645,1500,1500,1500,1500,0
20241024,135800,10806645,1500,1500,1500,1500,0
20241024,135700,10806645,1500,1500,1500,1500,0
20241024,135600,10806645,1500,1500,1500,1500,0
20241024,135500,10806645,1500,1500,1500,1500,0
20241024,135400,10806645,1500,1500,1500,1500,0
20241024,135300,10806645,1500,1500,1500,1500,0
20241024,135200,10806645,1500,1500,1500,1500,0
20241024,135100,10806645,1500,1500,1500,1500,0
20241024,135000,10806645,1500,1500,1500,1500,0
20241024,134900,10806645,1500,1500,1500,1500,0
20241024,134800,10806645,1500,1500,1500,1500,0
20241024,134700,10806645,1500,1500,1500,1500,0
20241024,134600,10806645,1500,1500,1500,1500,0
20241024,134500,10806645,1500,1500,1500,1500,0
20241024,134400,10806645,1500,1500,1500,1500,0
20241024,134300,10806645,1500,1500,1500,1500,0
20241024,134200,10806645,1500,1500,1500,1500,0
20241024,134100,10806645,1500,1500,1500,1500,0
20241024,134000,10806645,1500,1500,1500,1500,0
20241024,133900,10806645,1500,1500,1500,1500,2
20241024,133800,10803645,1500,1500,1500,1500,0
20241024,133700,10803645,1500,1500,1500,1500,0
20241024,133600,10803645,1500,1500,1500,1500,0
20241024,133500,10803645,1500,1500,1500,1500,0
20241024,133400,10803645,1500,1500,1500,1500,0
20241024,133300,10803645,1500,1500,1500,1500,12
20241024,133200,10785645,1500,1500,1500,1500,0
20241024,133100,10785645,1500,1500,1500,1500,0
20241024,133000,10785645,1500,1500,1500,1500,0
20241024,132900,10785645,1500,1500,1500,1500,0
20241024,132800,10785645,1500,1500,1500,1500,0
20241024,132700,10785645,1500,1500,1500,1500,0
20241024,132600,10785645,1500,1500,1500,1500,0
20241024,132500,10785645,1500,1500,1500,1500,0
20241024,132400,10785645,1500,1500,1500,1500,0
20241024,132300,10785645,1500,1500,1500,1500,0
20241024,132200,10785645,1500,1500,1500,1500,0
20241024,132100,10785645,1500,1500,1500,1500,0
20241024,132000,10785645,1500,1500,1500,1500,0
20241024,131900,10785645,1500,1500,1500,1500,0
20241024,131800,10785645,1500,1500,1500,1500,0
20241024,131700,10785645,1500,1500,1500,1500,0
20241024,131600,10785645,1500,1500,1500,1500,0
20241024,131500,10785645,1500,1500,1500,1500,0
20241024,131400,10785645,1500,1500,1500,1500,0
20241024,131300,10785645,1500,1500,1500,1500,0
20241024,131200,10785645,1500,1500,1500,1500,0
20241024,131100,10785645,1500,1500,1500,1500,0
20241024,131000,10785645,1500,1500,1500,1500,0
20241024,130900,10785645,1500,1500,1500,1500,0
20241024,130800,10785645,1500,1500,1500,1500,0
20241024,130700,10785645,1500,1500,1500,1500,0
20241024,130600,10785645,1500,1500,1500,1500,0
20241024,130500,10785645,1500,1500,1500,1500,0
20241024,130400,10785645,1500,1500,1500,1500,1
20241024,130300,10784145,1498,1498,1498,1498,0
20241024,130200,10784145,1498,1498,1498,1498,0
20241024,130100,10784145,1498,1498,1498,1498,0
20241024,130000,10784145,1498,1498,1498,1498,0
20241024,125900,10784145,1498,1498,1498,1498,0
20241024,125800,10784145,1498,1498,1498,1498,842
20241024,125700,9522829,1498,1498,1498,1498,0
20241024,125600,9522829,1498,1498,1498,1498,0
20241024,125500,9522829,1498,1498,1498,1498,101
20241024,125400,9371531,1499,1499,1499,1499,0
20241024,125300,9371531,1499,1499,1499,1499,0
20241024,125200,9371531,1499,1499,1499,1499,0
20241024,125100,9371531,1499,1499,1499,1499,0
20241024,125000,9371531,1499,1499,1499,1499,0
20241024,124900,9371531,1499,1499,1499,1499,0
20241024,124800,9371531,1499,1499,1499,1499,0
20241024,124700,9371531,1499,1499,1499,1499,0
20241024,124600,9371531,1499,1499,1499,1499,0
20241024,124500,9371531,1499,1499,1499,1499,0
20241024,124400,9371531,1499,1499,1499,1499,0
20241024,124300,9371531,1499,1499,1499,1499,0
20241024,124200,9371531,1499,1499,1499,1499,0
20241024,124100,9371531,1499,1499,1499,1499,0
20241024,124000,9371531,1499,1499,1499,1499,0
20241024,123900,9371531,1499,1499,1499,1499,0
20241024,123800,9371531,1499,1499,1499,1499,0
20241024,123700,9371531,1499,1499,1499,1499,0
20241024,123600,9371531,1499,1499,1499,1499,0
20241024,123500,9371531,1499,1499,1499,1499,5
20241024,123400,9364036,1499,1499,1499,1499,0
20241024,123300,9364036,1499,1499,1499,1499,0
20241024,123200,9364036,1499,1499,1499,1499,0
20241024,123100,9364036,1499,1499,1499,1499,0
20241024,123000,9364036,1499,1499,1499,1499,0
20241024,122900,9364036,1499,1499,1499,1499,0
20241024,122800,9364036,1499,1499,1499,1499,0
20241024,122700,9364036,1499,1499,1499,1499,0
20241024,122600,9364036,1499,1499,1499,1499,1060
20241024,122500,7775096,1499,1499,1499,1499,0
20241024,122400,7775096,1499,1499,1499,1499,0
20241024,122300,7775096,1499,1499,1499,1499,0
20241024,122200,7775096,1499,1499,1499,1499,0
20241024,122100,7775096,1499,1499,1499,1499,0
20241024,122000,7775096,1499,1499,1499,1499,0
20241024,121900,7775096,1499,1499,1499,1499,0
20241024,121800,7775096,1499,1499,1499,1499,0
20241024,121700,7775096,1499,1499,1499,1499,0
20241024,121600,7775096,1499,1499,1499,1499,0
20241024,121500,7775096,1499,1499,1499,1499,0
20241024,121400,7775096,1499,1499,1499,1499,0
20241024,121300,7775096,1499,1499,1499,1499,0
20241024,121200,7775096,1499,1499,1499,1499,0
20241024,121100,7775096,1499,1499,1499,1499,0
20241024,121000,7775096,1499,1499,1499,1499,0
20241024,120900,7775096,1499,1499,1499,1499,10
20241024,120800,7760106,1500,1500,1500,1500,100
20241024,120700,7610106,1500,1500,1500,1500,1
20241024,120600,7608606,1499,1499,1499,1499,0
20241024,120500,7608606,1499,1499,1499,1499,0
20241024,120400,7608606,1499,1499,1499,1499,0
20241024,120300,7608606,1499,1499,1499,1499,0
20241024,120200,7608606,1499,1499,1499,1499,0
20241024,120100,7608606,1499,1499,1499,1499,0
20241024,120000,7608606,1499,1499,1499,1499,0
20241024,115900,7608606,1499,1499,1499,1499,0
20241024,115800,7608606,1499,1499,1499,1499,0
20241024,115700,7608606,1499,1499,1499,1499,0
20241024,115600,7608606,1499,1499,1499,1499,0
20241024,115500,7608606,1499,1499,1499,1499,0
20241024,115400,7608606,1499,1499,1499,1499,0
20241024,115300,7608606,1499,1499,1499,1499,0
20241024,115200,7608606,1499,1499,1499,1499,0
20241024,115100,7608606,1499,1499,1499,1499,0
20241024,115000,7608606,1499,1499,1499,1499,0
20241024,114900,7608606,1499,1499,1499,1499,0
20241024,114800,7608606,1499,1499,1499,1499,0
20241024,114700,7608606,1499,1499,1499,1499,0
20241024,114600,7608606,1499,1499,1499,1499,0
20241024,114500,7608606,1499,1499,1499,1499,0
20241024,114400,7608606,1499,1499,1499,1499,0
20241024,114300,7608606,1499,1498,1499,1498,8
20241024,114200,7596621,1498,1498,1498,1498,2000
20241024,114100,4600621,1498,1498,1498,1498,0
20241024,114000,4600621,1498,1498,1498,1498,0
20241024,113900,4600621,1498,1498,1498,1498,202
20241024,113800,4298025,1500,1500,1500,1500,0
20241024,113700,4298025,1500,1500,1500,1500,0
20241024,113600,4298025,1500,1500,1500,1500,0
20241024,113500,4298025,1500,1500,1500,1500,0
20241024,113400,4298025,1500,1500,1500,1500,0
20241024,113300,4298025,1500,1500,1500,1500,0
20241024,113200,4298025,1500,1500,1500,1500,0
20241024,113100,4298025,1500,1500,1500,1500,0
20241024,113000,4298025,1500,1500,1500,1500,0
20241024,112900,4298025,1500,1500,1500,1500,0
20241024,112800,4298025,1500,1500,1500,1500,0
20241024,112700,4298025,1500,1500,1500,1500,0
20241024,112600,4298025,1500,1500,1500,1500,0
20241024,112500,4298025,1500,1500,1500,1500,0
20241024,112400,4298025,1500,1500,1500,1500,0
20241024,112300,4298025,1500,1500,1500,1500,0
20241024,112200,4298025,1500,1500,1500,1500,0
20241024,112100,4298025,1500,1499,1500,1499,335
20241024,112000,3795625,1498,1498,1498,1498,0
20241024,111900,3795625,1498,1498,1498,1498,0
20241024,111800,3795625,1498,1498,1498,1498,0
20241024,111700,3795625,1498,1498,1498,1498,0
20241024,111600,3795625,1498,1498,1498,1498,0
20241024,111500,3795625,1498,1498,1498,1498,0
20241024,111400,3795625,1498,1498,1498,1498,0
20241024,111300,3795625,1498,1498,1498,1498,266
20241024,111200,3397157,1498,1498,1498,1498,0
20241024,111100,3397157,1498,1498,1498,1498,0
20241024,111000,3397157,1498,1498,1498,1498,36
20241024,110900,3343229,1499,1499,1499,1499,3
20241024,110800,3338732,1498,1498,1498,1498,100
20241024,110700,3188932,1498,1498,1498,1498,30
20241024,110600,3143992,1498,1498,1498,1498,10
20241024,110500,3129012,1499,1499,1499,1499,0
20241024,110400,3129012,1499,1499,1499,1499,0
20241024,110300,3129012,1499,1499,1499,1499,0
20241024,110200,3129012,1499,1499,1499,1499,0
20241024,110100,3129012,1499,1499,1499,1499,0
20241024,110000,3129012,1499,1499,1499,1499,0
20241024,105900,3129012,1499,1499,1499,1499,0
20241024,105800,3129012,1499,1499,1499,1499,0
20241024,105700,3129012,1499,1499,1499,1499,0
20241024,105600,3129012,1499,1499,1499,1499,0
20241024,105500,3129012,1499,1499,1499,1499,0
20241024,105400,3129012,1499,1499,1499,1499,1
20241024,105300,3127513,1498,1498,1498,1498,0
20241024,105200,3127513,1498,1498,1498,1498,0
20241024,105100,3127513,1498,1498,1498,1498,0
20241024,105000,3127513,1498,1498,1498,1498,0
20241024,104900,3127513,1498,1498,1498,1498,0
20241024,104800,3127513,1498,1498,1498,1498,0
20241024,104700,3127513,1498,1498,1498,1498,0
20241024,104600,3127513,1498,1498,1498,1498,18
20241024,104500,3100549,1499,1499,1499,1499,0
20241024,104400,3100549,1499,1499,1499,1499,0
20241024,104300,3100549,1499,1499,1499,1499,0
20241024,104200,3100549,1499,1499,1499,1499,0
20241024,104100,3100549,1499,1499,1499,1499,0
20241024,104000,3100549,1499,1499,1499,1499,0
20241024,103900,3100549,1499,1499,1499,1499,0
20241024,103800,3100549,1499,1499,1499,1499,1
20241024,103700,3099050,1499,1499,1499,1499,0
20241024,103600,3099050,1499,1499,1499,1499,0
20241024,103500,3099050,1499,1499,1499,1499,95
20241024,103400,2956645,1499,1499,1499,1499,0
20241024,103300,2956645,1499,1499,1499,1499,0
20241024,103200,2956645,1499,1499,1499,1499,0
20241024,103100,2956645,1499,1499,1499,1499,0
20241024,103000,2956645,1499,1499,1499,1499,0
20241024,102900,2956645,1499,1499,1499,1499,10
20241024,102800,2941655,1498,1498,1498,1498,0
20241024,102700,2941655,1498,1498,1498,1498,0
20241024,102600,2941655,1498,1498,1498,1498,0
20241024,102500,2941655,1498,1498,1498,1498,0
20241024,102400,2941655,1498,1498,1498,1498,0
20241024,102300,2941655,1498,1498,1498,1498,0
20241024,102200,2941655,1498,1498,1498,1498,0
20241024,102100,2941655,1498,1498,1498,1498,500
20241024,102000,2192655,1499,1499,1499,1499,6
20241024,101900,2183661,1499,1499,1499,1499,0
20241024,101800,2183661,1499,1499,1499,1499,0
20241024,101700,2183661,1499,1499,1499,1499,80
20241024,101600,2063741,1499,1499,1499,1499,0
20241024,101500,2063741,1499,1499,1499,1499,0
20241024,101400,2063741,1499,1499,1499,1499,0
20241024,101300,2063741,1499,1499,1499,1499,0
20241024,101200,2063741,1499,1499,1499,1499,0
20241024,101100,2063741,1499,1499,1499,1499,0
20241024,101000,2063741,1499,1499,1499,1499,0
20241024,100900,2063741,1499,1499,1499,1499,41
20241024,100800,2002282,1500,1500,1500,1500,0
20241024,100700,2002282,1500,1501,1501,1500,4
20241024,100600,1996280,1502,1502,1502,1502,0
20241024,100500,1996280,1502,1503,1503,1502,2
20241024,100400,1993275,1502,1504,1504,1502,14
20241024,100300,1972223,1502,1502,1502,1502,1
20241024,100200,1970721,1504,1504,1504,1504,11
20241024,100100,1954177,1499,1499,1499,1499,1
20241024,100000,1952678,1500,1505,1505,1500,12
20241024,095900,1934673,1501,1502,1502,1501,27
20241024,095800,1894121,1502,1503,1503,1502,4
20241024,095700,1888111,1504,1502,1505,1502,34
20241024,095600,1836953,1505,1505,1505,1505,0
20241024,095500,1836953,1505,1505,1505,1505,0
20241024,095400,1836953,1505,1505,1505,1505,0
20241024,095300,1836953,1505,1505,1505,1505,0
20241024,095200,1836953,1505,1505,1505,1505,0
20241024,095100,1836953,1505,1505,1505,1505,0
20241024,095000,1836953,1505,1505,1505,1505,0
20241024,094900,1836953,1505,1505,1505,1505,0
20241024,094800,1836953,1505,1505,1505,1505,0
20241024,094700,1836953,1505,1505,1505,1505,0
20241024,094600,1836953,1505,1505,1505,1505,0
20241024,094500,1836953,1505,1505,1505,1505,0
20241024,094400,1836953,1505,1505,1505,1505,0
20241024,094300,1836953,1505,1505,1505,1505,15
20241024,094200,1814378,1505,1505,1505,1505,1
20241024,094100,1812873,1505,1505,1505,1505,23
20241024,094000,1778258,1505,1505,1505,1505,5
20241024,093900,1770733,1505,1505,1505,1505,0
20241024,093800,1770733,1505,1505,1505,1505,0
20241024,093700,1770733,1505,1505,1505,1505,0
20241024,093600,1770733,1505,1505,1505,1505,0
20241024,093500,1770733,1505,1505,1505,1505,0
20241024,093400,1770733,1505,1505,1505,1505,0
20241024,093300,1770733,1505,1505,1505,1505,0
20241024,093200,1770733,1505,1505,1505,1505,0
20241024,093100,1770733,1505,1505,1505,1505,200
20241024,093000,1469733,1505,1498,1505,1498,63
20241024,092900,1375352,1504,1504,1504,1504,0
20241024,092800,1375352,1504,1504,1504,1504,133
20241024,092700,1175320,1504,1504,1504,1504,0
20241024,092600,1175320,1504,1504,1504,1504,10
20241024,092500,1160280,1505,1505,1505,1505,0
20241024,092400,1160280,1505,1505,1505,1505,0
20241024,092300,1160280,1505,1505,1505,1505,0
20241024,092200,1160280,1505,1505,1505,1505,0
20241024,092100,1160280,1505,1505,1505,1505,1
20241024,092000,1158775,1499,1499,1499,1499,505
20241024,091900,401780,1500,1500,1500,1500,0
20241024,091800,401780,1500,1501,1501,1500,2
20241024,091700,398779,1502,1502,1502,1502,1
20241024,091600,397277,1503,1503,1503,1503,1
20241024,091500,395774,1504,1504,1504,1504,1
20241024,091400,394270,1505,1505,1505,1505,8
20241024,091300,382230,1505,1505,1505,1505,0
20241024,091200,382230,1505,1505,1505,1505,1
20241024,091100,380725,1497,1497,1497,1497,0
20241024,091000,380725,1497,1497,1497,1497,0
20241024,090900,380725,1497,1497,1497,1497,0
20241024,090800,380725,1497,1505,1505,1497,5
20241024,090700,373232,1497,1497,1497,1497,0
20241024,090600,373232,1497,1497,1497,1497,1
20241024,090500,371735,1505,1505,1505,1505,0
20241024,090400,371735,1505,1505,1505,1505,0
20241024,090300,371735,1505,1505,1505,1505,0
20241024,090200,371735,1505,1505,1505,1505,0
20241024,090100,371735,1505,1505,1505,1505,239
20241024,090000,12040,1505,1505,1505,1505,8