KissMeData/091340/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200200,46341630,2430,2430,2430,2430,590
20241024,200100,46341630,2430,2430,2430,2430,0
20241024,200000,46341630,2430,2430,2430,2430,0
20241024,195900,46341630,2430,2430,2430,2430,0
20241024,195800,46341630,2430,2430,2430,2430,0
20241024,195700,46341630,2430,2430,2430,2430,0
20241024,195600,46341630,2430,2430,2430,2430,0
20241024,195500,46341630,2430,2430,2430,2430,0
20241024,195400,46341630,2430,2430,2430,2430,0
20241024,195300,46341630,2430,2430,2430,2430,0
20241024,195200,46341630,2430,2430,2430,2430,0
20241024,195100,46341630,2430,2430,2430,2430,0
20241024,195000,46341630,2430,2430,2430,2430,0
20241024,194900,46341630,2430,2430,2430,2430,0
20241024,194800,46341630,2430,2430,2430,2430,0
20241024,194700,46341630,2430,2430,2430,2430,0
20241024,194600,46341630,2430,2430,2430,2430,0
20241024,194500,46341630,2430,2430,2430,2430,0
20241024,194400,46341630,2430,2430,2430,2430,0
20241024,194300,46341630,2430,2430,2430,2430,0
20241024,194200,46341630,2430,2430,2430,2430,0
20241024,194100,46341630,2430,2430,2430,2430,0
20241024,194000,46341630,2430,2430,2430,2430,0
20241024,193900,46341630,2430,2430,2430,2430,0
20241024,193800,46341630,2430,2430,2430,2430,0
20241024,193700,46341630,2430,2430,2430,2430,0
20241024,193600,46341630,2430,2430,2430,2430,0
20241024,193500,46341630,2430,2430,2430,2430,0
20241024,193400,46341630,2430,2430,2430,2430,0
20241024,193300,46341630,2430,2430,2430,2430,0
20241024,193200,46341630,2430,2430,2430,2430,590
20241024,193100,46341630,2430,2430,2430,2430,0
20241024,193000,46341630,2430,2430,2430,2430,0
20241024,192900,46341630,2430,2430,2430,2430,0
20241024,192800,46341630,2430,2430,2430,2430,0
20241024,192700,46341630,2430,2430,2430,2430,0
20241024,192600,46341630,2430,2430,2430,2430,0
20241024,192500,46341630,2430,2430,2430,2430,0
20241024,192400,46341630,2430,2430,2430,2430,0
20241024,192300,46341630,2430,2430,2430,2430,0
20241024,192200,46341630,2430,2430,2430,2430,0
20241024,192100,46341630,2430,2430,2430,2430,0
20241024,192000,46341630,2430,2430,2430,2430,0
20241024,191900,46341630,2430,2430,2430,2430,0
20241024,191800,46341630,2430,2430,2430,2430,0
20241024,191700,46341630,2430,2430,2430,2430,0
20241024,191600,46341630,2430,2430,2430,2430,0
20241024,191500,46341630,2430,2430,2430,2430,0
20241024,191400,46341630,2430,2430,2430,2430,0
20241024,191300,46341630,2430,2430,2430,2430,0
20241024,191200,46341630,2430,2430,2430,2430,0
20241024,191100,46341630,2430,2430,2430,2430,0
20241024,191000,46341630,2430,2430,2430,2430,0
20241024,190900,46341630,2430,2430,2430,2430,0
20241024,190800,46341630,2430,2430,2430,2430,0
20241024,190700,46341630,2430,2430,2430,2430,0
20241024,190600,46341630,2430,2430,2430,2430,0
20241024,190500,46341630,2430,2430,2430,2430,0
20241024,190400,46341630,2430,2430,2430,2430,0
20241024,190300,46341630,2430,2430,2430,2430,0
20241024,190200,46341630,2430,2430,2430,2430,590
20241024,190100,46341630,2430,2430,2430,2430,0
20241024,190000,46341630,2430,2430,2430,2430,0
20241024,185900,46341630,2430,2430,2430,2430,0
20241024,185800,46341630,2430,2430,2430,2430,0
20241024,185700,46341630,2430,2430,2430,2430,0
20241024,185600,46341630,2430,2430,2430,2430,0
20241024,185500,46341630,2430,2430,2430,2430,0
20241024,185400,46341630,2430,2430,2430,2430,0
20241024,185300,46341630,2430,2430,2430,2430,0
20241024,185200,46341630,2430,2430,2430,2430,0
20241024,185100,46341630,2430,2430,2430,2430,0
20241024,185000,46341630,2430,2430,2430,2430,0
20241024,184900,46341630,2430,2430,2430,2430,0
20241024,184800,46341630,2430,2430,2430,2430,0
20241024,184700,46341630,2430,2430,2430,2430,0
20241024,184600,46341630,2430,2430,2430,2430,0
20241024,184500,46341630,2430,2430,2430,2430,0
20241024,184400,46341630,2430,2430,2430,2430,0
20241024,184300,46341630,2430,2430,2430,2430,0
20241024,184200,46341630,2430,2430,2430,2430,0
20241024,184100,46341630,2430,2430,2430,2430,0
20241024,184000,46341630,2430,2430,2430,2430,0
20241024,183900,46341630,2430,2430,2430,2430,0
20241024,183800,46341630,2430,2430,2430,2430,0
20241024,183700,46341630,2430,2430,2430,2430,0
20241024,183600,46341630,2430,2430,2430,2430,0
20241024,183500,46341630,2430,2430,2430,2430,0
20241024,183400,46341630,2430,2430,2430,2430,0
20241024,183300,46341630,2430,2430,2430,2430,0
20241024,183200,46341630,2430,2430,2430,2430,590
20241024,183100,46341630,2430,2430,2430,2430,0
20241024,183000,46341630,2430,2430,2430,2430,0
20241024,182900,46341630,2430,2430,2430,2430,0
20241024,182800,46341630,2430,2430,2430,2430,0
20241024,182700,46341630,2430,2430,2430,2430,0
20241024,182600,46341630,2430,2430,2430,2430,0
20241024,182500,46341630,2430,2430,2430,2430,0
20241024,182400,46341630,2430,2430,2430,2430,0
20241024,182300,46341630,2430,2430,2430,2430,0
20241024,182200,46341630,2430,2430,2430,2430,0
20241024,182100,46341630,2430,2430,2430,2430,0
20241024,182000,46341630,2430,2430,2430,2430,0
20241024,181900,46341630,2430,2430,2430,2430,0
20241024,181800,46341630,2430,2430,2430,2430,0
20241024,181700,46341630,2430,2430,2430,2430,0
20241024,181600,46341630,2430,2430,2430,2430,0
20241024,181500,46341630,2430,2430,2430,2430,0
20241024,181400,46341630,2430,2430,2430,2430,0
20241024,181300,46341630,2430,2430,2430,2430,0
20241024,181200,46341630,2430,2430,2430,2430,0
20241024,181100,46341630,2430,2430,2430,2430,0
20241024,181000,46341630,2430,2430,2430,2430,0
20241024,180900,46341630,2430,2430,2430,2430,0
20241024,180800,46341630,2430,2430,2430,2430,0
20241024,180700,46341630,2430,2430,2430,2430,0
20241024,180600,46341630,2430,2430,2430,2430,0
20241024,180500,46341630,2430,2430,2430,2430,0
20241024,180400,46341630,2430,2430,2430,2430,0
20241024,180300,46341630,2430,2430,2430,2430,0
20241024,180200,46341630,2430,2430,2430,2430,590
20241024,180100,46341630,2430,2430,2430,2430,0
20241024,180000,46341630,2430,2430,2430,2430,0
20241024,175900,46341630,2430,2430,2430,2430,0
20241024,175800,46341630,2430,2430,2430,2430,0
20241024,175700,46341630,2430,2430,2430,2430,0
20241024,175600,46341630,2430,2430,2430,2430,0
20241024,175500,46341630,2430,2430,2430,2430,0
20241024,175400,46341630,2430,2430,2430,2430,0
20241024,175300,46341630,2430,2430,2430,2430,0
20241024,175200,46341630,2430,2430,2430,2430,0
20241024,175100,46341630,2430,2430,2430,2430,0
20241024,175000,46341630,2430,2430,2430,2430,0
20241024,174900,46341630,2430,2430,2430,2430,0
20241024,174800,46341630,2430,2430,2430,2430,0
20241024,174700,46341630,2430,2430,2430,2430,0
20241024,174600,46341630,2430,2430,2430,2430,0
20241024,174500,46341630,2430,2430,2430,2430,0
20241024,174400,46341630,2430,2430,2430,2430,0
20241024,174300,46341630,2430,2430,2430,2430,0
20241024,174200,46341630,2430,2430,2430,2430,0
20241024,174100,46341630,2430,2430,2430,2430,0
20241024,174000,46341630,2430,2430,2430,2430,0
20241024,173900,46341630,2430,2430,2430,2430,0
20241024,173800,46341630,2430,2430,2430,2430,0
20241024,173700,46341630,2430,2430,2430,2430,0
20241024,173600,46341630,2430,2430,2430,2430,0
20241024,173500,46341630,2430,2430,2430,2430,0
20241024,173400,46341630,2430,2430,2430,2430,0
20241024,173300,46341630,2430,2430,2430,2430,0
20241024,173200,46341630,2430,2430,2430,2430,590
20241024,173100,46341630,2430,2430,2430,2430,0
20241024,173000,46341630,2430,2430,2430,2430,0
20241024,172900,46341630,2430,2430,2430,2430,0
20241024,172800,46341630,2430,2430,2430,2430,0
20241024,172700,46341630,2430,2430,2430,2430,0
20241024,172600,46341630,2430,2430,2430,2430,0
20241024,172500,46341630,2430,2430,2430,2430,0
20241024,172400,46341630,2430,2430,2430,2430,0
20241024,172300,46341630,2430,2430,2430,2430,0
20241024,172200,46341630,2430,2430,2430,2430,0
20241024,172100,46341630,2430,2430,2430,2430,0
20241024,172000,46341630,2430,2430,2430,2430,0
20241024,171900,46341630,2430,2430,2430,2430,0
20241024,171800,46341630,2430,2430,2430,2430,0
20241024,171700,46341630,2430,2430,2430,2430,0
20241024,171600,46341630,2430,2430,2430,2430,0
20241024,171500,46341630,2430,2430,2430,2430,0
20241024,171400,46341630,2430,2430,2430,2430,0
20241024,171300,46341630,2430,2430,2430,2430,0
20241024,171200,46341630,2430,2430,2430,2430,0
20241024,171100,46341630,2430,2430,2430,2430,0
20241024,171000,46341630,2430,2430,2430,2430,0
20241024,170900,46341630,2430,2430,2430,2430,0
20241024,170800,46341630,2430,2430,2430,2430,0
20241024,170700,46341630,2430,2430,2430,2430,0
20241024,170600,46341630,2430,2430,2430,2430,0
20241024,170500,46341630,2430,2430,2430,2430,0
20241024,170400,46341630,2430,2430,2430,2430,0
20241024,170300,46341630,2430,2430,2430,2430,0
20241024,170200,46341630,2430,2430,2430,2430,590
20241024,170100,46341630,2430,2430,2430,2430,0
20241024,170000,46341630,2430,2430,2430,2430,0
20241024,165900,46341630,2430,2430,2430,2430,0
20241024,165800,46341630,2430,2430,2430,2430,0
20241024,165700,46341630,2430,2430,2430,2430,0
20241024,165600,46341630,2430,2430,2430,2430,0
20241024,165500,46341630,2430,2430,2430,2430,0
20241024,165400,46341630,2430,2430,2430,2430,0
20241024,165300,46341630,2430,2430,2430,2430,0
20241024,165200,46341630,2430,2430,2430,2430,0
20241024,165100,46341630,2430,2430,2430,2430,0
20241024,165000,46341630,2430,2430,2430,2430,0
20241024,164900,46341630,2430,2430,2430,2430,0
20241024,164800,46341630,2430,2430,2430,2430,0
20241024,164700,46341630,2430,2430,2430,2430,0
20241024,164600,46341630,2430,2430,2430,2430,0
20241024,164500,46341630,2430,2430,2430,2430,0
20241024,164400,46341630,2430,2430,2430,2430,0
20241024,164300,46341630,2430,2430,2430,2430,0
20241024,164200,46341630,2430,2430,2430,2430,0
20241024,164100,46341630,2430,2430,2430,2430,0
20241024,164000,46341630,2430,2430,2430,2430,0
20241024,163900,46341630,2430,2430,2430,2430,0
20241024,163800,46341630,2430,2430,2430,2430,0
20241024,163700,46341630,2430,2430,2430,2430,0
20241024,163600,46341630,2430,2430,2430,2430,0
20241024,163500,46341630,2430,2430,2430,2430,0
20241024,163400,46341630,2430,2430,2430,2430,0
20241024,163300,46341630,2430,2430,2430,2430,0
20241024,163200,46341630,2430,2430,2430,2430,590
20241024,163100,46341630,2430,2430,2430,2430,0
20241024,163000,46341630,2430,2430,2430,2430,0
20241024,162900,46341630,2430,2430,2430,2430,0
20241024,162800,46341630,2430,2430,2430,2430,0
20241024,162700,46341630,2430,2430,2430,2430,0
20241024,162600,46341630,2430,2430,2430,2430,0
20241024,162500,46341630,2430,2430,2430,2430,0
20241024,162400,46341630,2430,2430,2430,2430,0
20241024,162300,46341630,2430,2430,2430,2430,0
20241024,162200,46341630,2430,2430,2430,2430,0
20241024,162100,46341630,2430,2430,2430,2430,0
20241024,162000,46341630,2430,2430,2430,2430,0
20241024,161900,46341630,2430,2430,2430,2430,0
20241024,161800,46341630,2430,2430,2430,2430,0
20241024,161700,46341630,2430,2430,2430,2430,0
20241024,161600,46341630,2430,2430,2430,2430,0
20241024,161500,46341630,2430,2430,2430,2430,0
20241024,161400,46341630,2430,2430,2430,2430,0
20241024,161300,46341630,2430,2430,2430,2430,0
20241024,161200,46341630,2430,2430,2430,2430,0
20241024,161100,46341630,2430,2430,2430,2430,0
20241024,161000,46341630,2430,2430,2430,2430,0
20241024,160900,46341630,2430,2430,2430,2430,0
20241024,160800,46341630,2430,2430,2430,2430,0
20241024,160700,46341630,2430,2430,2430,2430,0
20241024,160600,46341630,2430,2430,2430,2430,0
20241024,160500,46341630,2430,2430,2430,2430,0
20241024,160400,46341630,2430,2430,2430,2430,0
20241024,160300,46341630,2430,2430,2430,2430,0
20241024,160200,46341630,2430,2430,2430,2430,590
20241024,160100,46341630,2430,2430,2430,2430,0
20241024,160000,46341630,2430,2430,2430,2430,0
20241024,155900,46341630,2430,2430,2430,2430,0
20241024,155800,46341630,2430,2430,2430,2430,0
20241024,155700,46341630,2430,2430,2430,2430,0
20241024,155600,46341630,2430,2430,2430,2430,0
20241024,155500,46341630,2430,2430,2430,2430,0
20241024,155400,46341630,2430,2430,2430,2430,0
20241024,155300,46341630,2430,2430,2430,2430,0
20241024,155200,46341630,2430,2430,2430,2430,0
20241024,155100,46341630,2430,2430,2430,2430,0
20241024,155000,46341630,2430,2430,2430,2430,0
20241024,154900,46341630,2430,2430,2430,2430,0
20241024,154800,46341630,2430,2430,2430,2430,0
20241024,154700,46341630,2430,2430,2430,2430,0
20241024,154600,46341630,2430,2430,2430,2430,0
20241024,154500,46341630,2430,2430,2430,2430,0
20241024,154400,46341630,2430,2430,2430,2430,0
20241024,154300,46341630,2430,2430,2430,2430,0
20241024,154200,46341630,2430,2430,2430,2430,0
20241024,154100,46341630,2430,2430,2430,2430,0
20241024,154000,46341630,2430,2430,2430,2430,0
20241024,153900,46341630,2430,2430,2430,2430,0
20241024,153800,46341630,2430,2430,2430,2430,0
20241024,153700,46341630,2430,2430,2430,2430,0
20241024,153600,46341630,2430,2430,2430,2430,0
20241024,153500,46341630,2430,2430,2430,2430,0
20241024,153400,46341630,2430,2430,2430,2430,0
20241024,153300,46341630,2430,2430,2430,2430,0
20241024,153200,46341630,2430,2430,2430,2430,590
20241024,153100,46341630,2430,2430,2430,2430,0
20241024,153000,46341630,2430,2430,2430,2430,590
20241024,152900,44907930,2420,2420,2420,2420,0
20241024,152800,44907930,2420,2420,2420,2420,0
20241024,152700,44907930,2420,2420,2420,2420,0
20241024,152600,44907930,2420,2420,2420,2420,0
20241024,152500,44907930,2420,2420,2420,2420,0
20241024,152400,44907930,2420,2420,2420,2420,0
20241024,152300,44907930,2420,2420,2420,2420,0
20241024,152200,44907930,2420,2420,2420,2420,0
20241024,152100,44907930,2420,2420,2420,2420,0
20241024,152000,44907930,2420,2420,2420,2420,0
20241024,151900,44907930,2420,2420,2420,2420,0
20241024,151800,44907930,2420,2425,2425,2420,150
20241024,151700,44544660,2430,2430,2430,2430,0
20241024,151600,44544660,2430,2430,2430,2430,1925
20241024,151500,39866910,2430,2430,2430,2430,0
20241024,151400,39866910,2430,2430,2430,2430,0
20241024,151300,39866910,2430,2430,2430,2430,0
20241024,151200,39866910,2430,2430,2430,2430,0
20241024,151100,39866910,2430,2430,2430,2430,0
20241024,151000,39866910,2430,2430,2430,2430,0
20241024,150900,39866910,2430,2430,2430,2430,0
20241024,150800,39866910,2430,2430,2430,2430,0
20241024,150700,39866910,2430,2430,2430,2430,0
20241024,150600,39866910,2430,2430,2430,2430,50
20241024,150500,39745410,2425,2425,2425,2425,100
20241024,150400,39502910,2430,2430,2430,2430,0
20241024,150300,39502910,2430,2430,2430,2430,0
20241024,150200,39502910,2430,2430,2430,2430,0
20241024,150100,39502910,2430,2430,2430,2430,0
20241024,150000,39502910,2430,2430,2430,2430,0
20241024,145900,39502910,2430,2430,2430,2430,0
20241024,145800,39502910,2430,2430,2430,2430,0
20241024,145700,39502910,2430,2430,2430,2430,0
20241024,145600,39502910,2430,2430,2430,2430,0
20241024,145500,39502910,2430,2430,2430,2430,0
20241024,145400,39502910,2430,2430,2430,2430,0
20241024,145300,39502910,2430,2430,2430,2430,0
20241024,145200,39502910,2430,2430,2430,2430,0
20241024,145100,39502910,2430,2430,2430,2430,0
20241024,145000,39502910,2430,2430,2430,2430,0
20241024,144900,39502910,2430,2430,2430,2430,0
20241024,144800,39502910,2430,2430,2430,2430,0
20241024,144700,39502910,2430,2430,2430,2430,0
20241024,144600,39502910,2430,2430,2430,2430,0
20241024,144500,39502910,2430,2430,2430,2430,0
20241024,144400,39502910,2430,2430,2430,2430,0
20241024,144300,39502910,2430,2430,2430,2430,12
20241024,144200,39473750,2430,2430,2430,2430,0
20241024,144100,39473750,2430,2430,2430,2430,0
20241024,144000,39473750,2430,2430,2430,2430,0
20241024,143900,39473750,2430,2430,2430,2430,408
20241024,143800,38482310,2430,2430,2430,2430,0
20241024,143700,38482310,2430,2430,2430,2430,0
20241024,143600,38482310,2430,2430,2430,2430,0
20241024,143500,38482310,2430,2430,2430,2430,0
20241024,143400,38482310,2430,2430,2430,2430,0
20241024,143300,38482310,2430,2430,2430,2430,0
20241024,143200,38482310,2430,2430,2430,2430,0
20241024,143100,38482310,2430,2430,2430,2430,0
20241024,143000,38482310,2430,2430,2430,2430,0
20241024,142900,38482310,2430,2430,2430,2430,0
20241024,142800,38482310,2430,2430,2430,2430,0
20241024,142700,38482310,2430,2430,2430,2430,0
20241024,142600,38482310,2430,2430,2430,2430,0
20241024,142500,38482310,2430,2430,2430,2430,0
20241024,142400,38482310,2430,2430,2430,2430,0
20241024,142300,38482310,2430,2430,2430,2430,0
20241024,142200,38482310,2430,2430,2430,2430,0
20241024,142100,38482310,2430,2430,2430,2430,0
20241024,142000,38482310,2430,2430,2430,2430,0
20241024,141900,38482310,2430,2430,2430,2430,0
20241024,141800,38482310,2430,2430,2430,2430,0
20241024,141700,38482310,2430,2430,2430,2430,0
20241024,141600,38482310,2430,2430,2430,2430,0
20241024,141500,38482310,2430,2430,2430,2430,0
20241024,141400,38482310,2430,2430,2430,2430,0
20241024,141300,38482310,2430,2430,2430,2430,0
20241024,141200,38482310,2430,2430,2430,2430,0
20241024,141100,38482310,2430,2430,2430,2430,0
20241024,141000,38482310,2430,2430,2430,2430,0
20241024,140900,38482310,2430,2430,2430,2430,0
20241024,140800,38482310,2430,2430,2430,2430,0
20241024,140700,38482310,2430,2430,2430,2430,0
20241024,140600,38482310,2430,2430,2430,2430,0
20241024,140500,38482310,2430,2430,2430,2430,275
20241024,140400,37814060,2430,2430,2430,2430,0
20241024,140300,37814060,2430,2430,2430,2430,199
20241024,140200,37330490,2430,2430,2430,2430,0
20241024,140100,37330490,2430,2430,2430,2430,0
20241024,140000,37330490,2430,2430,2430,2430,0
20241024,135900,37330490,2430,2430,2430,2430,0
20241024,135800,37330490,2430,2430,2430,2430,0
20241024,135700,37330490,2430,2430,2430,2430,0
20241024,135600,37330490,2430,2430,2430,2430,0
20241024,135500,37330490,2430,2430,2430,2430,0
20241024,135400,37330490,2430,2430,2430,2430,0
20241024,135300,37330490,2430,2430,2430,2430,0
20241024,135200,37330490,2430,2430,2430,2430,0
20241024,135100,37330490,2430,2430,2430,2430,0
20241024,135000,37330490,2430,2430,2430,2430,0
20241024,134900,37330490,2430,2430,2430,2430,99
20241024,134800,37089920,2440,2440,2440,2440,0
20241024,134700,37089920,2440,2440,2440,2440,0
20241024,134600,37089920,2440,2440,2440,2440,0
20241024,134500,37089920,2440,2440,2440,2440,0
20241024,134400,37089920,2440,2440,2440,2440,0
20241024,134300,37089920,2440,2440,2440,2440,0
20241024,134200,37089920,2440,2440,2440,2440,0
20241024,134100,37089920,2440,2440,2440,2440,0
20241024,134000,37089920,2440,2440,2440,2440,0
20241024,133900,37089920,2440,2440,2440,2440,0
20241024,133800,37089920,2440,2440,2440,2440,0
20241024,133700,37089920,2440,2440,2440,2440,0
20241024,133600,37089920,2440,2440,2440,2440,0
20241024,133500,37089920,2440,2440,2440,2440,0
20241024,133400,37089920,2440,2440,2440,2440,0
20241024,133300,37089920,2440,2440,2440,2440,0
20241024,133200,37089920,2440,2440,2440,2440,0
20241024,133100,37089920,2440,2440,2440,2440,0
20241024,133000,37089920,2440,2440,2440,2440,0
20241024,132900,37089920,2440,2440,2440,2440,0
20241024,132800,37089920,2440,2440,2440,2440,0
20241024,132700,37089920,2440,2440,2440,2440,0
20241024,132600,37089920,2440,2440,2440,2440,0
20241024,132500,37089920,2440,2440,2440,2440,0
20241024,132400,37089920,2440,2440,2440,2440,0
20241024,132300,37089920,2440,2440,2440,2440,0
20241024,132200,37089920,2440,2440,2440,2440,0
20241024,132100,37089920,2440,2440,2440,2440,0
20241024,132000,37089920,2440,2440,2440,2440,0
20241024,131900,37089920,2440,2440,2440,2440,0
20241024,131800,37089920,2440,2440,2440,2440,3
20241024,131700,37082600,2440,2440,2440,2440,205
20241024,131600,36582400,2440,2440,2440,2440,0
20241024,131500,36582400,2440,2440,2440,2440,0
20241024,131400,36582400,2440,2440,2440,2440,0
20241024,131300,36582400,2440,2440,2440,2440,0
20241024,131200,36582400,2440,2440,2440,2440,0
20241024,131100,36582400,2440,2440,2440,2440,0
20241024,131000,36582400,2440,2440,2440,2440,0
20241024,130900,36582400,2440,2440,2440,2440,0
20241024,130800,36582400,2440,2440,2440,2440,0
20241024,130700,36582400,2440,2440,2440,2440,1
20241024,130600,36579960,2430,2430,2430,2430,0
20241024,130500,36579960,2430,2430,2430,2430,0
20241024,130400,36579960,2430,2440,2440,2430,3741
20241024,130300,27483180,2440,2440,2440,2440,0
20241024,130200,27483180,2440,2440,2440,2440,0
20241024,130100,27483180,2440,2440,2440,2440,0
20241024,130000,27483180,2440,2440,2440,2440,0
20241024,125900,27483180,2440,2440,2440,2440,0
20241024,125800,27483180,2440,2440,2440,2440,0
20241024,125700,27483180,2440,2440,2440,2440,0
20241024,125600,27483180,2440,2440,2440,2440,0
20241024,125500,27483180,2440,2440,2440,2440,0
20241024,125400,27483180,2440,2440,2440,2440,0
20241024,125300,27483180,2440,2440,2440,2440,0
20241024,125200,27483180,2440,2440,2440,2440,0
20241024,125100,27483180,2440,2440,2440,2440,0
20241024,125000,27483180,2440,2440,2440,2440,0
20241024,124900,27483180,2440,2440,2440,2440,0
20241024,124800,27483180,2440,2440,2440,2440,0
20241024,124700,27483180,2440,2440,2440,2440,0
20241024,124600,27483180,2440,2440,2440,2440,0
20241024,124500,27483180,2440,2440,2440,2440,0
20241024,124400,27483180,2440,2440,2440,2440,730
20241024,124300,25701980,2440,2440,2440,2440,1000
20241024,124200,23261980,2440,2440,2440,2440,2027
20241024,124100,18316100,2440,2440,2440,2440,0
20241024,124000,18316100,2440,2440,2440,2440,0
20241024,123900,18316100,2440,2440,2440,2440,0
20241024,123800,18316100,2440,2440,2440,2440,0
20241024,123700,18316100,2440,2440,2440,2440,0
20241024,123600,18316100,2440,2440,2440,2440,0
20241024,123500,18316100,2440,2440,2440,2440,0
20241024,123400,18316100,2440,2440,2440,2440,0
20241024,123300,18316100,2440,2440,2440,2440,0
20241024,123200,18316100,2440,2440,2440,2440,0
20241024,123100,18316100,2440,2440,2440,2440,0
20241024,123000,18316100,2440,2440,2440,2440,0
20241024,122900,18316100,2440,2440,2440,2440,0
20241024,122800,18316100,2440,2440,2440,2440,0
20241024,122700,18316100,2440,2440,2440,2440,0
20241024,122600,18316100,2440,2440,2440,2440,0
20241024,122500,18316100,2440,2440,2440,2440,226
20241024,122400,17764660,2445,2445,2445,2445,24
20241024,122300,17705980,2440,2440,2440,2440,181
20241024,122200,17264340,2440,2440,2440,2440,0
20241024,122100,17264340,2440,2440,2440,2440,0
20241024,122000,17264340,2440,2440,2440,2440,0
20241024,121900,17264340,2440,2440,2440,2440,0
20241024,121800,17264340,2440,2440,2440,2440,40
20241024,121700,17166740,2435,2435,2435,2435,0
20241024,121600,17166740,2435,2435,2435,2435,0
20241024,121500,17166740,2435,2435,2435,2435,0
20241024,121400,17166740,2435,2435,2435,2435,0
20241024,121300,17166740,2435,2435,2435,2435,0
20241024,121200,17166740,2435,2435,2435,2435,0
20241024,121100,17166740,2435,2435,2435,2435,0
20241024,121000,17166740,2435,2435,2435,2435,0
20241024,120900,17166740,2435,2435,2435,2435,0
20241024,120800,17166740,2435,2435,2435,2435,0
20241024,120700,17166740,2435,2435,2435,2435,0
20241024,120600,17166740,2435,2435,2435,2435,0
20241024,120500,17166740,2435,2425,2435,2425,847
20241024,120400,15111290,2425,2425,2425,2425,0
20241024,120300,15111290,2425,2425,2425,2425,0
20241024,120200,15111290,2425,2425,2425,2425,0
20241024,120100,15111290,2425,2425,2425,2425,329
20241024,120000,14313465,2420,2420,2420,2420,0
20241024,115900,14313465,2420,2420,2420,2420,0
20241024,115800,14313465,2420,2420,2420,2420,1963
20241024,115700,9563005,2420,2420,2420,2420,10
20241024,115600,9538805,2420,2420,2420,2420,0
20241024,115500,9538805,2420,2420,2420,2420,1000
20241024,115400,7118805,2420,2420,2420,2420,0
20241024,115300,7118805,2420,2420,2420,2420,0
20241024,115200,7118805,2420,2420,2420,2420,0
20241024,115100,7118805,2420,2420,2420,2420,0
20241024,115000,7118805,2420,2420,2420,2420,0
20241024,114900,7118805,2420,2420,2420,2420,0
20241024,114800,7118805,2420,2420,2420,2420,0
20241024,114700,7118805,2420,2420,2420,2420,0
20241024,114600,7118805,2420,2420,2420,2420,0
20241024,114500,7118805,2420,2420,2420,2420,0
20241024,114400,7118805,2420,2420,2420,2420,0
20241024,114300,7118805,2420,2420,2420,2420,0
20241024,114200,7118805,2420,2420,2420,2420,0
20241024,114100,7118805,2420,2420,2420,2420,0
20241024,114000,7118805,2420,2420,2420,2420,10
20241024,113900,7094605,2420,2420,2420,2420,0
20241024,113800,7094605,2420,2420,2420,2420,0
20241024,113700,7094605,2420,2420,2420,2420,0
20241024,113600,7094605,2420,2420,2420,2420,0
20241024,113500,7094605,2420,2420,2420,2420,0
20241024,113400,7094605,2420,2420,2420,2420,0
20241024,113300,7094605,2420,2420,2420,2420,0
20241024,113200,7094605,2420,2420,2420,2420,0
20241024,113100,7094605,2420,2420,2420,2420,0
20241024,113000,7094605,2420,2420,2420,2420,0
20241024,112900,7094605,2420,2420,2420,2420,0
20241024,112800,7094605,2420,2420,2420,2420,0
20241024,112700,7094605,2420,2420,2420,2420,0
20241024,112600,7094605,2420,2420,2420,2420,5
20241024,112500,7082505,2420,2420,2420,2420,0
20241024,112400,7082505,2420,2420,2420,2420,2
20241024,112300,7077665,2420,2420,2420,2420,0
20241024,112200,7077665,2420,2420,2420,2420,0
20241024,112100,7077665,2420,2420,2420,2420,0
20241024,112000,7077665,2420,2420,2420,2420,0
20241024,111900,7077665,2420,2420,2420,2420,0
20241024,111800,7077665,2420,2420,2420,2420,0
20241024,111700,7077665,2420,2420,2420,2420,0
20241024,111600,7077665,2420,2420,2420,2420,0
20241024,111500,7077665,2420,2420,2420,2420,0
20241024,111400,7077665,2420,2420,2420,2420,0
20241024,111300,7077665,2420,2420,2420,2420,0
20241024,111200,7077665,2420,2420,2420,2420,0
20241024,111100,7077665,2420,2420,2420,2420,0
20241024,111000,7077665,2420,2420,2420,2420,0
20241024,110900,7077665,2420,2420,2420,2420,0
20241024,110800,7077665,2420,2420,2420,2420,0
20241024,110700,7077665,2420,2420,2420,2420,0
20241024,110600,7077665,2420,2420,2420,2420,0
20241024,110500,7077665,2420,2420,2420,2420,0
20241024,110400,7077665,2420,2420,2420,2420,0
20241024,110300,7077665,2420,2420,2420,2420,0
20241024,110200,7077665,2420,2420,2420,2420,0
20241024,110100,7077665,2420,2420,2420,2420,0
20241024,110000,7077665,2420,2420,2420,2420,0
20241024,105900,7077665,2420,2420,2420,2420,40
20241024,105800,6980865,2415,2415,2415,2415,0
20241024,105700,6980865,2415,2415,2415,2415,0
20241024,105600,6980865,2415,2415,2415,2415,0
20241024,105500,6980865,2415,2420,2420,2415,64
20241024,105400,6826200,2415,2415,2415,2415,0
20241024,105300,6826200,2415,2415,2415,2415,0
20241024,105200,6826200,2415,2415,2415,2415,0
20241024,105100,6826200,2415,2415,2415,2415,0
20241024,105000,6826200,2415,2415,2415,2415,0
20241024,104900,6826200,2415,2415,2415,2415,0
20241024,104800,6826200,2415,2415,2415,2415,0
20241024,104700,6826200,2415,2415,2415,2415,0
20241024,104600,6826200,2415,2415,2415,2415,0
20241024,104500,6826200,2415,2415,2415,2415,555
20241024,104400,5485875,2420,2420,2420,2420,0
20241024,104300,5485875,2420,2420,2420,2420,0
20241024,104200,5485875,2420,2420,2420,2420,0
20241024,104100,5485875,2420,2420,2420,2420,4
20241024,104000,5476195,2420,2420,2420,2420,0
20241024,103900,5476195,2420,2420,2420,2420,0
20241024,103800,5476195,2420,2420,2420,2420,0
20241024,103700,5476195,2420,2420,2420,2420,0
20241024,103600,5476195,2420,2420,2420,2420,0
20241024,103500,5476195,2420,2420,2420,2420,0
20241024,103400,5476195,2420,2420,2420,2420,0
20241024,103300,5476195,2420,2420,2420,2420,0
20241024,103200,5476195,2420,2420,2420,2420,0
20241024,103100,5476195,2420,2420,2420,2420,0
20241024,103000,5476195,2420,2420,2420,2420,0
20241024,102900,5476195,2420,2420,2420,2420,0
20241024,102800,5476195,2420,2420,2420,2420,0
20241024,102700,5476195,2420,2420,2420,2420,0
20241024,102600,5476195,2420,2420,2420,2420,0
20241024,102500,5476195,2420,2420,2420,2420,0
20241024,102400,5476195,2420,2420,2420,2420,0
20241024,102300,5476195,2420,2420,2420,2420,0
20241024,102200,5476195,2420,2420,2420,2420,0
20241024,102100,5476195,2420,2420,2420,2420,0
20241024,102000,5476195,2420,2420,2420,2420,0
20241024,101900,5476195,2420,2420,2420,2420,0
20241024,101800,5476195,2420,2420,2420,2420,0
20241024,101700,5476195,2420,2420,2420,2420,0
20241024,101600,5476195,2420,2420,2420,2420,4
20241024,101500,5466515,2420,2420,2420,2420,0
20241024,101400,5466515,2420,2420,2420,2420,0
20241024,101300,5466515,2420,2420,2420,2420,0
20241024,101200,5466515,2420,2420,2420,2420,0
20241024,101100,5466515,2420,2420,2420,2420,0
20241024,101000,5466515,2420,2420,2420,2420,0
20241024,100900,5466515,2420,2420,2420,2420,0
20241024,100800,5466515,2420,2420,2420,2420,0
20241024,100700,5466515,2420,2420,2420,2420,1
20241024,100600,5464095,2420,2420,2420,2420,0
20241024,100500,5464095,2420,2420,2420,2420,0
20241024,100400,5464095,2420,2420,2420,2420,0
20241024,100300,5464095,2420,2420,2420,2420,0
20241024,100200,5464095,2420,2420,2420,2420,0
20241024,100100,5464095,2420,2420,2420,2420,0
20241024,100000,5464095,2420,2420,2420,2420,0
20241024,095900,5464095,2420,2420,2420,2420,0
20241024,095800,5464095,2420,2420,2420,2420,0
20241024,095700,5464095,2420,2420,2420,2420,0
20241024,095600,5464095,2420,2420,2420,2420,0
20241024,095500,5464095,2420,2420,2420,2420,0
20241024,095400,5464095,2420,2420,2420,2420,0
20241024,095300,5464095,2420,2420,2420,2420,0
20241024,095200,5464095,2420,2420,2420,2420,0
20241024,095100,5464095,2420,2420,2420,2420,0
20241024,095000,5464095,2420,2420,2420,2420,0
20241024,094900,5464095,2420,2420,2420,2420,0
20241024,094800,5464095,2420,2420,2420,2420,0
20241024,094700,5464095,2420,2420,2420,2420,0
20241024,094600,5464095,2420,2420,2420,2420,0
20241024,094500,5464095,2420,2420,2420,2420,0
20241024,094400,5464095,2420,2425,2425,2420,62
20241024,094300,5313880,2425,2425,2425,2425,0
20241024,094200,5313880,2425,2425,2425,2425,0
20241024,094100,5313880,2425,2425,2425,2425,0
20241024,094000,5313880,2425,2425,2425,2425,0
20241024,093900,5313880,2425,2425,2425,2425,0
20241024,093800,5313880,2425,2425,2425,2425,0
20241024,093700,5313880,2425,2425,2425,2425,0
20241024,093600,5313880,2425,2425,2425,2425,0
20241024,093500,5313880,2425,2425,2425,2425,0
20241024,093400,5313880,2425,2425,2425,2425,185
20241024,093300,4865255,2415,2415,2415,2415,0
20241024,093200,4865255,2415,2415,2415,2415,0
20241024,093100,4865255,2415,2415,2415,2415,0
20241024,093000,4865255,2415,2415,2415,2415,0
20241024,092900,4865255,2415,2415,2415,2415,0
20241024,092800,4865255,2415,2415,2415,2415,0
20241024,092700,4865255,2415,2415,2415,2415,0
20241024,092600,4865255,2415,2415,2415,2415,0
20241024,092500,4865255,2415,2415,2415,2415,0
20241024,092400,4865255,2415,2415,2415,2415,0
20241024,092300,4865255,2415,2415,2415,2415,0
20241024,092200,4865255,2415,2415,2415,2415,0
20241024,092100,4865255,2415,2420,2420,2415,500
20241024,092000,3657090,2425,2425,2425,2425,0
20241024,091900,3657090,2425,2425,2425,2425,0
20241024,091800,3657090,2425,2425,2425,2425,89
20241024,091700,3441265,2425,2425,2425,2425,31
20241024,091600,3366090,2425,2425,2425,2425,0
20241024,091500,3366090,2425,2425,2425,2425,0
20241024,091400,3366090,2425,2425,2425,2425,0
20241024,091300,3366090,2425,2425,2425,2425,0
20241024,091200,3366090,2425,2425,2425,2425,0
20241024,091100,3366090,2425,2425,2425,2425,0
20241024,091000,3366090,2425,2425,2425,2425,354
20241024,090900,2507640,2425,2425,2425,2425,0
20241024,090800,2507640,2425,2425,2425,2425,0
20241024,090700,2507640,2425,2425,2425,2425,282
20241024,090600,1823790,2425,2425,2425,2425,0
20241024,090500,1823790,2425,2425,2425,2425,0
20241024,090400,1823790,2425,2425,2425,2425,0
20241024,090300,1823790,2425,2425,2425,2425,22
20241024,090200,1770440,2430,2430,2430,2430,0
20241024,090100,1770440,2430,2430,2430,2430,1
20241024,090000,1768010,2425,2430,2430,2425,728