KissMeData/092300/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200300,149841775,2820,2820,2820,2820,1715
20241024,200200,149841775,2820,2820,2820,2820,0
20241024,200100,149841775,2820,2820,2820,2820,0
20241024,200000,149841775,2820,2820,2820,2820,0
20241024,195900,149841775,2820,2820,2820,2820,0
20241024,195800,149841775,2820,2820,2820,2820,0
20241024,195700,149841775,2820,2820,2820,2820,0
20241024,195600,149841775,2820,2820,2820,2820,0
20241024,195500,149841775,2820,2820,2820,2820,0
20241024,195400,149841775,2820,2820,2820,2820,0
20241024,195300,149841775,2820,2820,2820,2820,0
20241024,195200,149841775,2820,2820,2820,2820,0
20241024,195100,149841775,2820,2820,2820,2820,0
20241024,195000,149841775,2820,2820,2820,2820,0
20241024,194900,149841775,2820,2820,2820,2820,0
20241024,194800,149841775,2820,2820,2820,2820,0
20241024,194700,149841775,2820,2820,2820,2820,0
20241024,194600,149841775,2820,2820,2820,2820,0
20241024,194500,149841775,2820,2820,2820,2820,0
20241024,194400,149841775,2820,2820,2820,2820,0
20241024,194300,149841775,2820,2820,2820,2820,0
20241024,194200,149841775,2820,2820,2820,2820,0
20241024,194100,149841775,2820,2820,2820,2820,0
20241024,194000,149841775,2820,2820,2820,2820,0
20241024,193900,149841775,2820,2820,2820,2820,0
20241024,193800,149841775,2820,2820,2820,2820,0
20241024,193700,149841775,2820,2820,2820,2820,0
20241024,193600,149841775,2820,2820,2820,2820,0
20241024,193500,149841775,2820,2820,2820,2820,0
20241024,193400,149841775,2820,2820,2820,2820,0
20241024,193300,149841775,2820,2820,2820,2820,1715
20241024,193200,149841775,2820,2820,2820,2820,0
20241024,193100,149841775,2820,2820,2820,2820,0
20241024,193000,149841775,2820,2820,2820,2820,0
20241024,192900,149841775,2820,2820,2820,2820,0
20241024,192800,149841775,2820,2820,2820,2820,0
20241024,192700,149841775,2820,2820,2820,2820,0
20241024,192600,149841775,2820,2820,2820,2820,0
20241024,192500,149841775,2820,2820,2820,2820,0
20241024,192400,149841775,2820,2820,2820,2820,0
20241024,192300,149841775,2820,2820,2820,2820,0
20241024,192200,149841775,2820,2820,2820,2820,0
20241024,192100,149841775,2820,2820,2820,2820,0
20241024,192000,149841775,2820,2820,2820,2820,0
20241024,191900,149841775,2820,2820,2820,2820,0
20241024,191800,149841775,2820,2820,2820,2820,0
20241024,191700,149841775,2820,2820,2820,2820,0
20241024,191600,149841775,2820,2820,2820,2820,0
20241024,191500,149841775,2820,2820,2820,2820,0
20241024,191400,149841775,2820,2820,2820,2820,0
20241024,191300,149841775,2820,2820,2820,2820,0
20241024,191200,149841775,2820,2820,2820,2820,0
20241024,191100,149841775,2820,2820,2820,2820,0
20241024,191000,149841775,2820,2820,2820,2820,0
20241024,190900,149841775,2820,2820,2820,2820,0
20241024,190800,149841775,2820,2820,2820,2820,0
20241024,190700,149841775,2820,2820,2820,2820,0
20241024,190600,149841775,2820,2820,2820,2820,0
20241024,190500,149841775,2820,2820,2820,2820,0
20241024,190400,149841775,2820,2820,2820,2820,0
20241024,190300,149841775,2820,2820,2820,2820,1715
20241024,190200,149841775,2820,2820,2820,2820,0
20241024,190100,149841775,2820,2820,2820,2820,0
20241024,190000,149841775,2820,2820,2820,2820,0
20241024,185900,149841775,2820,2820,2820,2820,0
20241024,185800,149841775,2820,2820,2820,2820,0
20241024,185700,149841775,2820,2820,2820,2820,0
20241024,185600,149841775,2820,2820,2820,2820,0
20241024,185500,149841775,2820,2820,2820,2820,0
20241024,185400,149841775,2820,2820,2820,2820,0
20241024,185300,149841775,2820,2820,2820,2820,0
20241024,185200,149841775,2820,2820,2820,2820,0
20241024,185100,149841775,2820,2820,2820,2820,0
20241024,185000,149841775,2820,2820,2820,2820,0
20241024,184900,149841775,2820,2820,2820,2820,0
20241024,184800,149841775,2820,2820,2820,2820,0
20241024,184700,149841775,2820,2820,2820,2820,0
20241024,184600,149841775,2820,2820,2820,2820,0
20241024,184500,149841775,2820,2820,2820,2820,0
20241024,184400,149841775,2820,2820,2820,2820,0
20241024,184300,149841775,2820,2820,2820,2820,0
20241024,184200,149841775,2820,2820,2820,2820,0
20241024,184100,149841775,2820,2820,2820,2820,0
20241024,184000,149841775,2820,2820,2820,2820,0
20241024,183900,149841775,2820,2820,2820,2820,0
20241024,183800,149841775,2820,2820,2820,2820,0
20241024,183700,149841775,2820,2820,2820,2820,0
20241024,183600,149841775,2820,2820,2820,2820,0
20241024,183500,149841775,2820,2820,2820,2820,0
20241024,183400,149841775,2820,2820,2820,2820,0
20241024,183300,149841775,2820,2820,2820,2820,1715
20241024,183200,149841775,2820,2820,2820,2820,0
20241024,183100,149841775,2820,2820,2820,2820,0
20241024,183000,149841775,2820,2820,2820,2820,0
20241024,182900,149841775,2820,2820,2820,2820,0
20241024,182800,149841775,2820,2820,2820,2820,0
20241024,182700,149841775,2820,2820,2820,2820,0
20241024,182600,149841775,2820,2820,2820,2820,0
20241024,182500,149841775,2820,2820,2820,2820,0
20241024,182400,149841775,2820,2820,2820,2820,0
20241024,182300,149841775,2820,2820,2820,2820,0
20241024,182200,149841775,2820,2820,2820,2820,0
20241024,182100,149841775,2820,2820,2820,2820,0
20241024,182000,149841775,2820,2820,2820,2820,0
20241024,181900,149841775,2820,2820,2820,2820,0
20241024,181800,149841775,2820,2820,2820,2820,0
20241024,181700,149841775,2820,2820,2820,2820,0
20241024,181600,149841775,2820,2820,2820,2820,0
20241024,181500,149841775,2820,2820,2820,2820,0
20241024,181400,149841775,2820,2820,2820,2820,0
20241024,181300,149841775,2820,2820,2820,2820,0
20241024,181200,149841775,2820,2820,2820,2820,0
20241024,181100,149841775,2820,2820,2820,2820,0
20241024,181000,149841775,2820,2820,2820,2820,0
20241024,180900,149841775,2820,2820,2820,2820,0
20241024,180800,149841775,2820,2820,2820,2820,0
20241024,180700,149841775,2820,2820,2820,2820,0
20241024,180600,149841775,2820,2820,2820,2820,0
20241024,180500,149841775,2820,2820,2820,2820,0
20241024,180400,149841775,2820,2820,2820,2820,0
20241024,180300,149841775,2820,2820,2820,2820,1715
20241024,180200,149841775,2820,2820,2820,2820,0
20241024,180100,149841775,2820,2820,2820,2820,0
20241024,180000,149841775,2820,2820,2820,2820,0
20241024,175900,149841775,2820,2820,2820,2820,0
20241024,175800,149841775,2820,2820,2820,2820,0
20241024,175700,149841775,2820,2820,2820,2820,0
20241024,175600,149841775,2820,2820,2820,2820,0
20241024,175500,149841775,2820,2820,2820,2820,0
20241024,175400,149841775,2820,2820,2820,2820,0
20241024,175300,149841775,2820,2820,2820,2820,0
20241024,175200,149841775,2820,2820,2820,2820,0
20241024,175100,149841775,2820,2820,2820,2820,0
20241024,175000,149841775,2820,2820,2820,2820,0
20241024,174900,149841775,2820,2820,2820,2820,0
20241024,174800,149841775,2820,2820,2820,2820,0
20241024,174700,149841775,2820,2820,2820,2820,0
20241024,174600,149841775,2820,2820,2820,2820,0
20241024,174500,149841775,2820,2820,2820,2820,0
20241024,174400,149841775,2820,2820,2820,2820,0
20241024,174300,149841775,2820,2820,2820,2820,0
20241024,174200,149841775,2820,2820,2820,2820,0
20241024,174100,149841775,2820,2820,2820,2820,0
20241024,174000,149841775,2820,2820,2820,2820,0
20241024,173900,149841775,2820,2820,2820,2820,0
20241024,173800,149841775,2820,2820,2820,2820,0
20241024,173700,149841775,2820,2820,2820,2820,0
20241024,173600,149841775,2820,2820,2820,2820,0
20241024,173500,149841775,2820,2820,2820,2820,0
20241024,173400,149841775,2820,2820,2820,2820,0
20241024,173300,149841775,2820,2820,2820,2820,1715
20241024,173200,149841775,2820,2820,2820,2820,0
20241024,173100,149841775,2820,2820,2820,2820,0
20241024,173000,149841775,2820,2820,2820,2820,0
20241024,172900,149841775,2820,2820,2820,2820,0
20241024,172800,149841775,2820,2820,2820,2820,0
20241024,172700,149841775,2820,2820,2820,2820,0
20241024,172600,149841775,2820,2820,2820,2820,0
20241024,172500,149841775,2820,2820,2820,2820,0
20241024,172400,149841775,2820,2820,2820,2820,0
20241024,172300,149841775,2820,2820,2820,2820,0
20241024,172200,149841775,2820,2820,2820,2820,0
20241024,172100,149841775,2820,2820,2820,2820,0
20241024,172000,149841775,2820,2820,2820,2820,0
20241024,171900,149841775,2820,2820,2820,2820,0
20241024,171800,149841775,2820,2820,2820,2820,0
20241024,171700,149841775,2820,2820,2820,2820,0
20241024,171600,149841775,2820,2820,2820,2820,0
20241024,171500,149841775,2820,2820,2820,2820,0
20241024,171400,149841775,2820,2820,2820,2820,0
20241024,171300,149841775,2820,2820,2820,2820,0
20241024,171200,149841775,2820,2820,2820,2820,0
20241024,171100,149841775,2820,2820,2820,2820,0
20241024,171000,149841775,2820,2820,2820,2820,0
20241024,170900,149841775,2820,2820,2820,2820,0
20241024,170800,149841775,2820,2820,2820,2820,0
20241024,170700,149841775,2820,2820,2820,2820,0
20241024,170600,149841775,2820,2820,2820,2820,0
20241024,170500,149841775,2820,2820,2820,2820,0
20241024,170400,149841775,2820,2820,2820,2820,0
20241024,170300,149841775,2820,2820,2820,2820,1715
20241024,170200,149841775,2820,2820,2820,2820,0
20241024,170100,149841775,2820,2820,2820,2820,0
20241024,170000,149841775,2820,2820,2820,2820,0
20241024,165900,149841775,2820,2820,2820,2820,0
20241024,165800,149841775,2820,2820,2820,2820,0
20241024,165700,149841775,2820,2820,2820,2820,0
20241024,165600,149841775,2820,2820,2820,2820,0
20241024,165500,149841775,2820,2820,2820,2820,0
20241024,165400,149841775,2820,2820,2820,2820,0
20241024,165300,149841775,2820,2820,2820,2820,0
20241024,165200,149841775,2820,2820,2820,2820,0
20241024,165100,149841775,2820,2820,2820,2820,0
20241024,165000,149841775,2820,2820,2820,2820,0
20241024,164900,149841775,2820,2820,2820,2820,0
20241024,164800,149841775,2820,2820,2820,2820,0
20241024,164700,149841775,2820,2820,2820,2820,0
20241024,164600,149841775,2820,2820,2820,2820,0
20241024,164500,149841775,2820,2820,2820,2820,0
20241024,164400,149841775,2820,2820,2820,2820,0
20241024,164300,149841775,2820,2820,2820,2820,0
20241024,164200,149841775,2820,2820,2820,2820,0
20241024,164100,149841775,2820,2820,2820,2820,0
20241024,164000,149841775,2820,2820,2820,2820,0
20241024,163900,149841775,2820,2820,2820,2820,0
20241024,163800,149841775,2820,2820,2820,2820,0
20241024,163700,149841775,2820,2820,2820,2820,0
20241024,163600,149841775,2820,2820,2820,2820,0
20241024,163500,149841775,2820,2820,2820,2820,0
20241024,163400,149841775,2820,2820,2820,2820,0
20241024,163300,149841775,2820,2820,2820,2820,1715
20241024,163200,149841775,2820,2820,2820,2820,0
20241024,163100,149841775,2820,2820,2820,2820,0
20241024,163000,149841775,2820,2820,2820,2820,0
20241024,162900,149841775,2820,2820,2820,2820,0
20241024,162800,149841775,2820,2820,2820,2820,0
20241024,162700,149841775,2820,2820,2820,2820,0
20241024,162600,149841775,2820,2820,2820,2820,0
20241024,162500,149841775,2820,2820,2820,2820,0
20241024,162400,149841775,2820,2820,2820,2820,0
20241024,162300,149841775,2820,2820,2820,2820,0
20241024,162200,149841775,2820,2820,2820,2820,0
20241024,162100,149841775,2820,2820,2820,2820,0
20241024,162000,149841775,2820,2820,2820,2820,0
20241024,161900,149841775,2820,2820,2820,2820,0
20241024,161800,149841775,2820,2820,2820,2820,0
20241024,161700,149841775,2820,2820,2820,2820,0
20241024,161600,149841775,2820,2820,2820,2820,0
20241024,161500,149841775,2820,2820,2820,2820,0
20241024,161400,149841775,2820,2820,2820,2820,0
20241024,161300,149841775,2820,2820,2820,2820,0
20241024,161200,149841775,2820,2820,2820,2820,0
20241024,161100,149841775,2820,2820,2820,2820,0
20241024,161000,149841775,2820,2820,2820,2820,0
20241024,160900,149841775,2820,2820,2820,2820,0
20241024,160800,149841775,2820,2820,2820,2820,0
20241024,160700,149841775,2820,2820,2820,2820,0
20241024,160600,149841775,2820,2820,2820,2820,0
20241024,160500,149841775,2820,2820,2820,2820,0
20241024,160400,149841775,2820,2820,2820,2820,0
20241024,160300,149841775,2820,2820,2820,2820,1715
20241024,160200,149841775,2820,2820,2820,2820,0
20241024,160100,149841775,2820,2820,2820,2820,0
20241024,160000,149841775,2820,2820,2820,2820,0
20241024,155900,149841775,2820,2820,2820,2820,0
20241024,155800,149841775,2820,2820,2820,2820,0
20241024,155700,149841775,2820,2820,2820,2820,0
20241024,155600,149841775,2820,2820,2820,2820,0
20241024,155500,149841775,2820,2820,2820,2820,0
20241024,155400,149841775,2820,2820,2820,2820,0
20241024,155300,149841775,2820,2820,2820,2820,0
20241024,155200,149841775,2820,2820,2820,2820,0
20241024,155100,149841775,2820,2820,2820,2820,0
20241024,155000,149841775,2820,2820,2820,2820,0
20241024,154900,149841775,2820,2820,2820,2820,0
20241024,154800,149841775,2820,2820,2820,2820,0
20241024,154700,149841775,2820,2820,2820,2820,0
20241024,154600,149841775,2820,2820,2820,2820,0
20241024,154500,149841775,2820,2820,2820,2820,0
20241024,154400,149841775,2820,2820,2820,2820,0
20241024,154300,149841775,2820,2820,2820,2820,0
20241024,154200,149841775,2820,2820,2820,2820,0
20241024,154100,149841775,2820,2820,2820,2820,0
20241024,154000,149841775,2820,2820,2820,2820,0
20241024,153900,149841775,2820,2820,2820,2820,0
20241024,153800,149841775,2820,2820,2820,2820,0
20241024,153700,149841775,2820,2820,2820,2820,0
20241024,153600,149841775,2820,2820,2820,2820,0
20241024,153500,149841775,2820,2820,2820,2820,0
20241024,153400,149841775,2820,2820,2820,2820,0
20241024,153300,149841775,2820,2820,2820,2820,1715
20241024,153200,149841775,2820,2820,2820,2820,0
20241024,153100,149841775,2820,2820,2820,2820,0
20241024,153000,149841775,2820,2820,2820,2820,1715
20241024,152900,145005475,2840,2840,2840,2840,0
20241024,152800,145005475,2840,2840,2840,2840,0
20241024,152700,145005475,2840,2840,2840,2840,0
20241024,152600,145005475,2840,2840,2840,2840,0
20241024,152500,145005475,2840,2840,2840,2840,0
20241024,152400,145005475,2840,2840,2840,2840,0
20241024,152300,145005475,2840,2840,2840,2840,0
20241024,152200,145005475,2840,2840,2840,2840,0
20241024,152100,145005475,2840,2840,2840,2840,0
20241024,152000,145005475,2840,2840,2840,2840,0
20241024,151900,145005475,2840,2825,2840,2825,131
20241024,151800,144635385,2845,2845,2845,2845,0
20241024,151700,144635385,2845,2845,2845,2845,0
20241024,151600,144635385,2845,2845,2845,2845,1
20241024,151500,144632540,2825,2825,2825,2825,10
20241024,151400,144604290,2825,2825,2825,2825,0
20241024,151300,144604290,2825,2845,2845,2825,1070
20241024,151200,141581500,2830,2830,2830,2830,0
20241024,151100,141581500,2830,2850,2850,2830,1001
20241024,151000,138748615,2830,2845,2845,2830,1021
20241024,150900,135858880,2850,2850,2850,2850,0
20241024,150800,135858880,2850,2855,2855,2850,36
20241024,150700,135756120,2855,2855,2855,2855,0
20241024,150600,135756120,2855,2855,2855,2855,0
20241024,150500,135756120,2855,2850,2855,2830,34
20241024,150400,135659720,2855,2850,2855,2850,296
20241024,150300,134816115,2850,2850,2850,2850,0
20241024,150200,134816115,2850,2850,2850,2850,0
20241024,150100,134816115,2850,2850,2850,2850,0
20241024,150000,134816115,2850,2850,2850,2850,0
20241024,145900,134816115,2850,2850,2850,2850,1
20241024,145800,134813265,2830,2830,2830,2830,1408
20241024,145700,130828625,2830,2840,2840,2830,592
20241024,145600,129152665,2850,2850,2850,2850,1
20241024,145500,129149815,2845,2845,2845,2845,0
20241024,145400,129149815,2845,2845,2845,2845,3
20241024,145300,129141280,2850,2850,2850,2850,0
20241024,145200,129141280,2850,2845,2850,2845,439
20241024,145100,127890185,2850,2850,2850,2850,0
20241024,145000,127890185,2850,2850,2850,2850,0
20241024,144900,127890185,2850,2850,2850,2850,0
20241024,144800,127890185,2850,2850,2850,2850,0
20241024,144700,127890185,2850,2850,2850,2850,0
20241024,144600,127890185,2850,2850,2850,2850,0
20241024,144500,127890185,2850,2845,2850,2845,568
20241024,144400,126271390,2845,2845,2845,2845,1
20241024,144300,126268545,2830,2835,2835,2830,489
20241024,144200,124883700,2840,2850,2850,2840,171
20241024,144100,124396360,2850,2850,2850,2850,0
20241024,144000,124396360,2850,2850,2850,2850,1
20241024,143900,124393510,2835,2835,2835,2835,5
20241024,143800,124379335,2850,2850,2850,2850,0
20241024,143700,124379335,2850,2850,2850,2850,0
20241024,143600,124379335,2850,2845,2850,2845,3000
20241024,143500,115832755,2840,2840,2840,2840,0
20241024,143400,115832755,2840,2840,2840,2840,0
20241024,143300,115832755,2840,2840,2840,2840,0
20241024,143200,115832755,2840,2840,2840,2840,25
20241024,143100,115761755,2840,2840,2840,2840,0
20241024,143000,115761755,2840,2840,2840,2840,0
20241024,142900,115761755,2840,2840,2840,2840,0
20241024,142800,115761755,2840,2840,2840,2840,181
20241024,142700,115247715,2830,2830,2830,2830,0
20241024,142600,115247715,2830,2830,2830,2830,238
20241024,142500,114574175,2830,2830,2830,2830,1621
20241024,142400,109986745,2835,2835,2835,2835,1510
20241024,142300,105705895,2840,2840,2840,2840,0
20241024,142200,105705895,2840,2840,2840,2840,0
20241024,142100,105705895,2840,2840,2840,2840,0
20241024,142000,105705895,2840,2840,2840,2840,0
20241024,141900,105705895,2840,2840,2840,2840,0
20241024,141800,105705895,2840,2840,2840,2840,0
20241024,141700,105705895,2840,2840,2840,2840,0
20241024,141600,105705895,2840,2840,2840,2840,20
20241024,141500,105649095,2840,2840,2840,2840,0
20241024,141400,105649095,2840,2840,2840,2840,0
20241024,141300,105649095,2840,2840,2840,2840,0
20241024,141200,105649095,2840,2840,2840,2840,0
20241024,141100,105649095,2840,2840,2840,2840,0
20241024,141000,105649095,2840,2840,2840,2840,0
20241024,140900,105649095,2840,2840,2840,2840,0
20241024,140800,105649095,2840,2840,2840,2840,0
20241024,140700,105649095,2840,2840,2840,2840,0
20241024,140600,105649095,2840,2840,2840,2840,0
20241024,140500,105649095,2840,2840,2840,2840,0
20241024,140400,105649095,2840,2840,2840,2840,0
20241024,140300,105649095,2840,2840,2840,2840,0
20241024,140200,105649095,2840,2840,2840,2840,0
20241024,140100,105649095,2840,2840,2840,2840,0
20241024,140000,105649095,2840,2840,2840,2840,0
20241024,135900,105649095,2840,2840,2840,2840,0
20241024,135800,105649095,2840,2840,2840,2840,0
20241024,135700,105649095,2840,2840,2840,2840,1
20241024,135600,105646255,2835,2835,2835,2835,0
20241024,135500,105646255,2835,2835,2835,2835,0
20241024,135400,105646255,2835,2835,2835,2835,0
20241024,135300,105646255,2835,2835,2835,2835,0
20241024,135200,105646255,2835,2835,2835,2835,0
20241024,135100,105646255,2835,2835,2835,2835,0
20241024,135000,105646255,2835,2835,2835,2835,0
20241024,134900,105646255,2835,2835,2835,2835,0
20241024,134800,105646255,2835,2835,2835,2835,0
20241024,134700,105646255,2835,2835,2835,2835,0
20241024,134600,105646255,2835,2835,2835,2835,1000
20241024,134500,102811255,2840,2840,2840,2840,10
20241024,134400,102782855,2840,2840,2840,2840,0
20241024,134300,102782855,2840,2840,2840,2840,0
20241024,134200,102782855,2840,2840,2840,2840,0
20241024,134100,102782855,2840,2840,2840,2840,0
20241024,134000,102782855,2840,2840,2840,2840,0
20241024,133900,102782855,2840,2840,2840,2840,0
20241024,133800,102782855,2840,2840,2840,2840,4
20241024,133700,102771495,2835,2835,2835,2835,65
20241024,133600,102587220,2840,2840,2840,2840,0
20241024,133500,102587220,2840,2840,2840,2840,197
20241024,133400,102027740,2840,2840,2840,2840,4
20241024,133300,102016380,2840,2840,2845,2840,68
20241024,133200,101823115,2835,2835,2835,2835,0
20241024,133100,101823115,2835,2835,2835,2835,0
20241024,133000,101823115,2835,2835,2835,2835,0
20241024,132900,101823115,2835,2835,2835,2835,20
20241024,132800,101766415,2840,2840,2840,2840,0
20241024,132700,101766415,2840,2840,2840,2840,0
20241024,132600,101766415,2840,2840,2840,2840,0
20241024,132500,101766415,2840,2840,2840,2840,300
20241024,132400,100914415,2845,2845,2845,2845,0
20241024,132300,100914415,2845,2845,2845,2845,0
20241024,132200,100914415,2845,2845,2845,2845,0
20241024,132100,100914415,2845,2845,2845,2845,0
20241024,132000,100914415,2845,2845,2845,2845,21
20241024,131900,100854670,2845,2845,2845,2845,0
20241024,131800,100854670,2845,2845,2845,2845,168
20241024,131700,100376710,2855,2855,2855,2855,0
20241024,131600,100376710,2855,2855,2855,2855,0
20241024,131500,100376710,2855,2855,2855,2855,0
20241024,131400,100376710,2855,2855,2855,2855,0
20241024,131300,100376710,2855,2855,2855,2855,0
20241024,131200,100376710,2855,2855,2855,2855,0
20241024,131100,100376710,2855,2855,2855,2855,0
20241024,131000,100376710,2855,2855,2855,2855,0
20241024,130900,100376710,2855,2855,2855,2855,0
20241024,130800,100376710,2855,2855,2855,2855,0
20241024,130700,100376710,2855,2855,2855,2855,0
20241024,130600,100376710,2855,2855,2855,2855,0
20241024,130500,100376710,2855,2855,2855,2855,0
20241024,130400,100376710,2855,2855,2855,2855,0
20241024,130300,100376710,2855,2855,2855,2855,0
20241024,130200,100376710,2855,2855,2855,2855,0
20241024,130100,100376710,2855,2855,2855,2855,0
20241024,130000,100376710,2855,2855,2855,2855,0
20241024,125900,100376710,2855,2855,2855,2855,0
20241024,125800,100376710,2855,2855,2855,2855,0
20241024,125700,100376710,2855,2855,2855,2855,0
20241024,125600,100376710,2855,2855,2855,2855,0
20241024,125500,100376710,2855,2855,2855,2855,0
20241024,125400,100376710,2855,2855,2855,2855,0
20241024,125300,100376710,2855,2855,2855,2855,0
20241024,125200,100376710,2855,2855,2855,2855,0
20241024,125100,100376710,2855,2855,2855,2855,0
20241024,125000,100376710,2855,2855,2855,2855,0
20241024,124900,100376710,2855,2855,2855,2855,0
20241024,124800,100376710,2855,2855,2855,2855,0
20241024,124700,100376710,2855,2855,2855,2855,10
20241024,124600,100348160,2855,2855,2855,2855,0
20241024,124500,100348160,2855,2855,2855,2855,1
20241024,124400,100345305,2830,2830,2830,2830,0
20241024,124300,100345305,2830,2830,2830,2830,0
20241024,124200,100345305,2830,2830,2830,2830,0
20241024,124100,100345305,2830,2830,2830,2830,0
20241024,124000,100345305,2830,2830,2830,2830,0
20241024,123900,100345305,2830,2830,2830,2830,0
20241024,123800,100345305,2830,2830,2830,2830,0
20241024,123700,100345305,2830,2830,2830,2830,0
20241024,123600,100345305,2830,2830,2830,2830,0
20241024,123500,100345305,2830,2830,2830,2830,912
20241024,123400,97764345,2835,2840,2840,2835,1287
20241024,123300,94114420,2860,2860,2860,2860,0
20241024,123200,94114420,2860,2860,2860,2860,0
20241024,123100,94114420,2860,2860,2860,2860,0
20241024,123000,94114420,2860,2860,2860,2860,0
20241024,122900,94114420,2860,2860,2860,2860,0
20241024,122800,94114420,2860,2860,2860,2860,0
20241024,122700,94114420,2860,2860,2860,2860,0
20241024,122600,94114420,2860,2860,2860,2860,0
20241024,122500,94114420,2860,2860,2860,2860,0
20241024,122400,94114420,2860,2860,2860,2860,0
20241024,122300,94114420,2860,2860,2860,2860,0
20241024,122200,94114420,2860,2860,2860,2860,0
20241024,122100,94114420,2860,2860,2860,2860,0
20241024,122000,94114420,2860,2860,2860,2860,0
20241024,121900,94114420,2860,2850,2860,2850,126
20241024,121800,93754800,2840,2840,2840,2840,0
20241024,121700,93754800,2840,2840,2840,2840,88
20241024,121600,93504880,2840,2840,2840,2840,0
20241024,121500,93504880,2840,2840,2840,2840,229
20241024,121400,92854520,2840,2840,2840,2840,802
20241024,121300,90576840,2840,2840,2840,2840,0
20241024,121200,90576840,2840,2845,2845,2840,2500
20241024,121100,83475445,2850,2850,2850,2850,0
20241024,121000,83475445,2850,2850,2850,2850,0
20241024,120900,83475445,2850,2850,2850,2850,0
20241024,120800,83475445,2850,2850,2850,2850,0
20241024,120700,83475445,2850,2850,2850,2850,0
20241024,120600,83475445,2850,2850,2850,2850,0
20241024,120500,83475445,2850,2850,2850,2850,0
20241024,120400,83475445,2850,2850,2850,2850,0
20241024,120300,83475445,2850,2850,2850,2850,0
20241024,120200,83475445,2850,2850,2850,2850,0
20241024,120100,83475445,2850,2850,2850,2850,0
20241024,120000,83475445,2850,2850,2850,2850,20
20241024,115900,83418445,2850,2850,2850,2850,0
20241024,115800,83418445,2850,2850,2850,2850,0
20241024,115700,83418445,2850,2850,2850,2850,0
20241024,115600,83418445,2850,2850,2850,2850,0
20241024,115500,83418445,2850,2850,2850,2850,0
20241024,115400,83418445,2850,2850,2850,2850,0
20241024,115300,83418445,2850,2850,2850,2850,0
20241024,115200,83418445,2850,2850,2850,2850,0
20241024,115100,83418445,2850,2850,2850,2850,0
20241024,115000,83418445,2850,2850,2850,2850,0
20241024,114900,83418445,2850,2850,2850,2850,326
20241024,114800,82489345,2855,2855,2855,2855,0
20241024,114700,82489345,2855,2855,2855,2855,12
20241024,114600,82455085,2855,2855,2855,2855,0
20241024,114500,82455085,2855,2855,2855,2855,0
20241024,114400,82455085,2855,2855,2855,2855,0
20241024,114300,82455085,2855,2855,2855,2855,0
20241024,114200,82455085,2855,2855,2855,2855,70
20241024,114100,82255235,2860,2860,2860,2860,0
20241024,114000,82255235,2860,2860,2860,2860,0
20241024,113900,82255235,2860,2860,2860,2860,0
20241024,113800,82255235,2860,2860,2860,2860,0
20241024,113700,82255235,2860,2860,2860,2860,2
20241024,113600,82249515,2855,2855,2855,2855,10
20241024,113500,82220965,2855,2855,2855,2855,0
20241024,113400,82220965,2855,2855,2855,2855,0
20241024,113300,82220965,2855,2855,2855,2855,0
20241024,113200,82220965,2855,2855,2855,2855,0
20241024,113100,82220965,2855,2855,2855,2855,0
20241024,113000,82220965,2855,2855,2855,2855,0
20241024,112900,82220965,2855,2855,2855,2855,1
20241024,112800,82218110,2855,2855,2855,2855,0
20241024,112700,82218110,2855,2855,2855,2855,0
20241024,112600,82218110,2855,2855,2855,2855,8
20241024,112500,82195270,2855,2855,2855,2855,13
20241024,112400,82158155,2855,2855,2855,2855,0
20241024,112300,82158155,2855,2855,2855,2855,0
20241024,112200,82158155,2855,2855,2855,2855,1
20241024,112100,82155300,2855,2855,2855,2855,0
20241024,112000,82155300,2855,2855,2855,2855,0
20241024,111900,82155300,2855,2855,2855,2855,0
20241024,111800,82155300,2855,2855,2855,2855,0
20241024,111700,82155300,2855,2855,2855,2855,36
20241024,111600,82052520,2855,2855,2855,2855,0
20241024,111500,82052520,2855,2855,2855,2855,0
20241024,111400,82052520,2855,2855,2855,2855,0
20241024,111300,82052520,2855,2855,2855,2855,0
20241024,111200,82052520,2855,2855,2855,2855,0
20241024,111100,82052520,2855,2855,2855,2855,0
20241024,111000,82052520,2855,2855,2855,2855,0
20241024,110900,82052520,2855,2855,2855,2855,0
20241024,110800,82052520,2855,2855,2855,2855,0
20241024,110700,82052520,2855,2855,2855,2855,800
20241024,110600,79768520,2850,2850,2850,2850,0
20241024,110500,79768520,2850,2850,2850,2850,100
20241024,110400,79483520,2850,2850,2850,2850,0
20241024,110300,79483520,2850,2850,2850,2850,0
20241024,110200,79483520,2850,2850,2850,2850,0
20241024,110100,79483520,2850,2850,2850,2850,2
20241024,110000,79477820,2850,2850,2850,2850,0
20241024,105900,79477820,2850,2850,2850,2850,100
20241024,105800,79192820,2850,2850,2850,2850,0
20241024,105700,79192820,2850,2850,2850,2850,0
20241024,105600,79192820,2850,2850,2850,2850,0
20241024,105500,79192820,2850,2850,2850,2850,0
20241024,105400,79192820,2850,2850,2850,2850,0
20241024,105300,79192820,2850,2850,2850,2850,0
20241024,105200,79192820,2850,2850,2850,2850,0
20241024,105100,79192820,2850,2850,2850,2850,0
20241024,105000,79192820,2850,2850,2850,2850,0
20241024,104900,79192820,2850,2850,2850,2850,0
20241024,104800,79192820,2850,2850,2850,2850,0
20241024,104700,79192820,2850,2850,2850,2850,0
20241024,104600,79192820,2850,2850,2850,2850,0
20241024,104500,79192820,2850,2850,2850,2850,0
20241024,104400,79192820,2850,2850,2850,2850,0
20241024,104300,79192820,2850,2850,2850,2850,0
20241024,104200,79192820,2850,2850,2850,2850,0
20241024,104100,79192820,2850,2850,2850,2850,0
20241024,104000,79192820,2850,2850,2850,2850,0
20241024,103900,79192820,2850,2850,2850,2850,0
20241024,103800,79192820,2850,2850,2850,2850,0
20241024,103700,79192820,2850,2850,2850,2850,0
20241024,103600,79192820,2850,2850,2850,2850,0
20241024,103500,79192820,2850,2850,2850,2850,0
20241024,103400,79192820,2850,2850,2850,2850,0
20241024,103300,79192820,2850,2850,2850,2850,0
20241024,103200,79192820,2850,2850,2850,2850,0
20241024,103100,79192820,2850,2850,2850,2850,0
20241024,103000,79192820,2850,2850,2850,2850,0
20241024,102900,79192820,2850,2850,2850,2850,0
20241024,102800,79192820,2850,2850,2850,2850,17
20241024,102700,79144370,2850,2850,2850,2850,0
20241024,102600,79144370,2850,2845,2850,2845,37
20241024,102500,79039075,2840,2840,2840,2840,0
20241024,102400,79039075,2840,2840,2840,2840,0
20241024,102300,79039075,2840,2840,2840,2840,0
20241024,102200,79039075,2840,2840,2840,2840,0
20241024,102100,79039075,2840,2840,2840,2840,0
20241024,102000,79039075,2840,2840,2840,2840,0
20241024,101900,79039075,2840,2845,2845,2840,260
20241024,101800,78299425,2845,2845,2845,2845,0
20241024,101700,78299425,2845,2845,2845,2845,0
20241024,101600,78299425,2845,2845,2845,2845,0
20241024,101500,78299425,2845,2845,2845,2845,0
20241024,101400,78299425,2845,2845,2845,2845,0
20241024,101300,78299425,2845,2845,2845,2845,0
20241024,101200,78299425,2845,2845,2845,2845,0
20241024,101100,78299425,2845,2845,2845,2845,1
20241024,101000,78296580,2850,2850,2850,2850,2
20241024,100900,78290880,2850,2850,2850,2850,20
20241024,100800,78233880,2850,2840,2855,2840,4
20241024,100700,78222495,2835,2835,2835,2835,0
20241024,100600,78222495,2835,2835,2835,2835,0
20241024,100500,78222495,2835,2835,2835,2835,0
20241024,100400,78222495,2835,2835,2835,2835,0
20241024,100300,78222495,2835,2835,2835,2835,0
20241024,100200,78222495,2835,2835,2835,2835,1
20241024,100100,78219660,2845,2845,2845,2845,20
20241024,100000,78162760,2855,2855,2855,2855,11
20241024,095900,78131355,2855,2855,2855,2855,5
20241024,095800,78117080,2835,2835,2835,2835,0
20241024,095700,78117080,2835,2835,2835,2835,20
20241024,095600,78060380,2835,2835,2835,2835,475
20241024,095500,76713755,2840,2840,2840,2840,0
20241024,095400,76713755,2840,2840,2840,2840,0
20241024,095300,76713755,2840,2840,2840,2840,515
20241024,095200,75251155,2855,2855,2855,2855,1
20241024,095100,75248300,2840,2840,2840,2840,0
20241024,095000,75248300,2840,2840,2840,2840,100
20241024,094900,74964300,2855,2855,2855,2855,32
20241024,094800,74872940,2855,2855,2855,2855,0
20241024,094700,74872940,2855,2855,2855,2855,5
20241024,094600,74858665,2835,2835,2835,2835,0
20241024,094500,74858665,2835,2835,2835,2835,0
20241024,094400,74858665,2835,2835,2835,2835,266
20241024,094300,74104555,2850,2850,2850,2850,2
20241024,094200,74098855,2850,2850,2850,2850,100
20241024,094100,73813855,2850,2850,2850,2850,1
20241024,094000,73811005,2850,2850,2850,2850,6
20241024,093900,73793905,2845,2845,2845,2845,0
20241024,093800,73793905,2845,2845,2845,2845,441
20241024,093700,72539260,2845,2845,2845,2845,105
20241024,093600,72240535,2845,2845,2845,2845,0
20241024,093500,72240535,2845,2845,2845,2845,1
20241024,093400,72237690,2845,2845,2845,2845,28
20241024,093300,72158030,2835,2835,2835,2835,0
20241024,093200,72158030,2835,2835,2835,2835,0
20241024,093100,72158030,2835,2835,2835,2835,126
20241024,093000,71800820,2835,2835,2835,2835,0
20241024,092900,71800820,2835,2835,2835,2835,0
20241024,092800,71800820,2835,2840,2840,2835,850
20241024,092700,69390805,2835,2845,2845,2835,994
20241024,092600,66571260,2845,2845,2845,2845,1
20241024,092500,66568415,2840,2840,2840,2840,0
20241024,092400,66568415,2840,2840,2840,2840,0
20241024,092300,66568415,2840,2840,2840,2840,1
20241024,092200,66565575,2845,2845,2845,2845,1
20241024,092100,66562730,2840,2840,2840,2840,378
20241024,092000,65489210,2835,2835,2835,2835,1000
20241024,091900,62654210,2840,2840,2840,2840,177
20241024,091800,62151530,2835,2835,2835,2835,0
20241024,091700,62151530,2835,2835,2835,2835,0
20241024,091600,62151530,2835,2845,2845,2835,716
20241024,091500,60119445,2850,2850,2850,2850,0
20241024,091400,60119445,2850,2850,2850,2850,1
20241024,091300,60116595,2855,2855,2855,2855,1
20241024,091200,60113740,2845,2845,2845,2845,0
20241024,091100,60113740,2845,2855,2855,2845,501
20241024,091000,58688385,2845,2835,2855,2835,1786
20241024,090900,53612205,2850,2850,2850,2850,9
20241024,090800,53586555,2850,2840,2850,2830,2864
20241024,090700,45473500,2840,2840,2840,2840,200
20241024,090600,44905500,2835,2835,2835,2835,0
20241024,090500,44905500,2835,2835,2845,2835,1450
20241024,090400,40793970,2835,2845,2845,2835,2268
20241024,090300,34362665,2860,2860,2860,2860,104
20241024,090200,34065225,2870,2850,2870,2850,1000
20241024,090100,31199975,2835,2840,2850,2835,3828
20241024,090000,20342825,2840,2835,2850,2835,7175