KissMeData/101170/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,201000,226676840,5120,5120,5120,5120,243
20241024,200900,226676840,5120,5120,5120,5120,0
20241024,200800,226676840,5120,5120,5120,5120,0
20241024,200700,226676840,5120,5120,5120,5120,0
20241024,200600,226676840,5120,5120,5120,5120,0
20241024,200500,226676840,5120,5120,5120,5120,0
20241024,200400,226676840,5120,5120,5120,5120,0
20241024,200300,226676840,5120,5120,5120,5120,0
20241024,200200,226676840,5120,5120,5120,5120,0
20241024,200100,226676840,5120,5120,5120,5120,0
20241024,200000,226676840,5120,5120,5120,5120,0
20241024,195900,226676840,5120,5120,5120,5120,0
20241024,195800,226676840,5120,5120,5120,5120,0
20241024,195700,226676840,5120,5120,5120,5120,0
20241024,195600,226676840,5120,5120,5120,5120,0
20241024,195500,226676840,5120,5120,5120,5120,0
20241024,195400,226676840,5120,5120,5120,5120,0
20241024,195300,226676840,5120,5120,5120,5120,0
20241024,195200,226676840,5120,5120,5120,5120,0
20241024,195100,226676840,5120,5120,5120,5120,0
20241024,195000,226676840,5120,5120,5120,5120,0
20241024,194900,226676840,5120,5120,5120,5120,0
20241024,194800,226676840,5120,5120,5120,5120,0
20241024,194700,226676840,5120,5120,5120,5120,0
20241024,194600,226676840,5120,5120,5120,5120,0
20241024,194500,226676840,5120,5120,5120,5120,0
20241024,194400,226676840,5120,5120,5120,5120,0
20241024,194300,226676840,5120,5120,5120,5120,0
20241024,194200,226676840,5120,5120,5120,5120,0
20241024,194100,226676840,5120,5120,5120,5120,0
20241024,194000,226676840,5120,5120,5120,5120,243
20241024,193900,226676840,5120,5120,5120,5120,0
20241024,193800,226676840,5120,5120,5120,5120,0
20241024,193700,226676840,5120,5120,5120,5120,0
20241024,193600,226676840,5120,5120,5120,5120,0
20241024,193500,226676840,5120,5120,5120,5120,0
20241024,193400,226676840,5120,5120,5120,5120,0
20241024,193300,226676840,5120,5120,5120,5120,0
20241024,193200,226676840,5120,5120,5120,5120,0
20241024,193100,226676840,5120,5120,5120,5120,0
20241024,193000,226676840,5120,5120,5120,5120,0
20241024,192900,226676840,5120,5120,5120,5120,0
20241024,192800,226676840,5120,5120,5120,5120,0
20241024,192700,226676840,5120,5120,5120,5120,0
20241024,192600,226676840,5120,5120,5120,5120,0
20241024,192500,226676840,5120,5120,5120,5120,0
20241024,192400,226676840,5120,5120,5120,5120,0
20241024,192300,226676840,5120,5120,5120,5120,0
20241024,192200,226676840,5120,5120,5120,5120,0
20241024,192100,226676840,5120,5120,5120,5120,0
20241024,192000,226676840,5120,5120,5120,5120,0
20241024,191900,226676840,5120,5120,5120,5120,0
20241024,191800,226676840,5120,5120,5120,5120,0
20241024,191700,226676840,5120,5120,5120,5120,0
20241024,191600,226676840,5120,5120,5120,5120,0
20241024,191500,226676840,5120,5120,5120,5120,0
20241024,191400,226676840,5120,5120,5120,5120,0
20241024,191300,226676840,5120,5120,5120,5120,0
20241024,191200,226676840,5120,5120,5120,5120,0
20241024,191100,226676840,5120,5120,5120,5120,0
20241024,191000,226676840,5120,5120,5120,5120,243
20241024,190900,226676840,5120,5120,5120,5120,0
20241024,190800,226676840,5120,5120,5120,5120,0
20241024,190700,226676840,5120,5120,5120,5120,0
20241024,190600,226676840,5120,5120,5120,5120,0
20241024,190500,226676840,5120,5120,5120,5120,0
20241024,190400,226676840,5120,5120,5120,5120,0
20241024,190300,226676840,5120,5120,5120,5120,0
20241024,190200,226676840,5120,5120,5120,5120,0
20241024,190100,226676840,5120,5120,5120,5120,0
20241024,190000,226676840,5120,5120,5120,5120,0
20241024,185900,226676840,5120,5120,5120,5120,0
20241024,185800,226676840,5120,5120,5120,5120,0
20241024,185700,226676840,5120,5120,5120,5120,0
20241024,185600,226676840,5120,5120,5120,5120,0
20241024,185500,226676840,5120,5120,5120,5120,0
20241024,185400,226676840,5120,5120,5120,5120,0
20241024,185300,226676840,5120,5120,5120,5120,0
20241024,185200,226676840,5120,5120,5120,5120,0
20241024,185100,226676840,5120,5120,5120,5120,0
20241024,185000,226676840,5120,5120,5120,5120,0
20241024,184900,226676840,5120,5120,5120,5120,0
20241024,184800,226676840,5120,5120,5120,5120,0
20241024,184700,226676840,5120,5120,5120,5120,0
20241024,184600,226676840,5120,5120,5120,5120,0
20241024,184500,226676840,5120,5120,5120,5120,0
20241024,184400,226676840,5120,5120,5120,5120,0
20241024,184300,226676840,5120,5120,5120,5120,0
20241024,184200,226676840,5120,5120,5120,5120,0
20241024,184100,226676840,5120,5120,5120,5120,0
20241024,184000,226676840,5120,5120,5120,5120,243
20241024,183900,226676840,5120,5120,5120,5120,0
20241024,183800,226676840,5120,5120,5120,5120,0
20241024,183700,226676840,5120,5120,5120,5120,0
20241024,183600,226676840,5120,5120,5120,5120,0
20241024,183500,226676840,5120,5120,5120,5120,0
20241024,183400,226676840,5120,5120,5120,5120,0
20241024,183300,226676840,5120,5120,5120,5120,0
20241024,183200,226676840,5120,5120,5120,5120,0
20241024,183100,226676840,5120,5120,5120,5120,0
20241024,183000,226676840,5120,5120,5120,5120,0
20241024,182900,226676840,5120,5120,5120,5120,0
20241024,182800,226676840,5120,5120,5120,5120,0
20241024,182700,226676840,5120,5120,5120,5120,0
20241024,182600,226676840,5120,5120,5120,5120,0
20241024,182500,226676840,5120,5120,5120,5120,0
20241024,182400,226676840,5120,5120,5120,5120,0
20241024,182300,226676840,5120,5120,5120,5120,0
20241024,182200,226676840,5120,5120,5120,5120,0
20241024,182100,226676840,5120,5120,5120,5120,0
20241024,182000,226676840,5120,5120,5120,5120,0
20241024,181900,226676840,5120,5120,5120,5120,0
20241024,181800,226676840,5120,5120,5120,5120,0
20241024,181700,226676840,5120,5120,5120,5120,0
20241024,181600,226676840,5120,5120,5120,5120,0
20241024,181500,226676840,5120,5120,5120,5120,0
20241024,181400,226676840,5120,5120,5120,5120,0
20241024,181300,226676840,5120,5120,5120,5120,0
20241024,181200,226676840,5120,5120,5120,5120,0
20241024,181100,226676840,5120,5120,5120,5120,0
20241024,181000,226676840,5120,5120,5120,5120,243
20241024,180900,226676840,5120,5120,5120,5120,0
20241024,180800,226676840,5120,5120,5120,5120,0
20241024,180700,226676840,5120,5120,5120,5120,0
20241024,180600,226676840,5120,5120,5120,5120,0
20241024,180500,226676840,5120,5120,5120,5120,0
20241024,180400,226676840,5120,5120,5120,5120,0
20241024,180300,226676840,5120,5120,5120,5120,0
20241024,180200,226676840,5120,5120,5120,5120,0
20241024,180100,226676840,5120,5120,5120,5120,0
20241024,180000,226676840,5120,5120,5120,5120,0
20241024,175900,226676840,5120,5120,5120,5120,0
20241024,175800,226676840,5120,5120,5120,5120,0
20241024,175700,226676840,5120,5120,5120,5120,0
20241024,175600,226676840,5120,5120,5120,5120,0
20241024,175500,226676840,5120,5120,5120,5120,0
20241024,175400,226676840,5120,5120,5120,5120,0
20241024,175300,226676840,5120,5120,5120,5120,0
20241024,175200,226676840,5120,5120,5120,5120,0
20241024,175100,226676840,5120,5120,5120,5120,0
20241024,175000,226676840,5120,5120,5120,5120,0
20241024,174900,226676840,5120,5120,5120,5120,0
20241024,174800,226676840,5120,5120,5120,5120,0
20241024,174700,226676840,5120,5120,5120,5120,0
20241024,174600,226676840,5120,5120,5120,5120,0
20241024,174500,226676840,5120,5120,5120,5120,0
20241024,174400,226676840,5120,5120,5120,5120,0
20241024,174300,226676840,5120,5120,5120,5120,0
20241024,174200,226676840,5120,5120,5120,5120,0
20241024,174100,226676840,5120,5120,5120,5120,0
20241024,174000,226676840,5120,5120,5120,5120,243
20241024,173900,226676840,5120,5120,5120,5120,0
20241024,173800,226676840,5120,5120,5120,5120,0
20241024,173700,226676840,5120,5120,5120,5120,0
20241024,173600,226676840,5120,5120,5120,5120,0
20241024,173500,226676840,5120,5120,5120,5120,0
20241024,173400,226676840,5120,5120,5120,5120,0
20241024,173300,226676840,5120,5120,5120,5120,0
20241024,173200,226676840,5120,5120,5120,5120,0
20241024,173100,226676840,5120,5120,5120,5120,0
20241024,173000,226676840,5120,5120,5120,5120,0
20241024,172900,226676840,5120,5120,5120,5120,0
20241024,172800,226676840,5120,5120,5120,5120,0
20241024,172700,226676840,5120,5120,5120,5120,0
20241024,172600,226676840,5120,5120,5120,5120,0
20241024,172500,226676840,5120,5120,5120,5120,0
20241024,172400,226676840,5120,5120,5120,5120,0
20241024,172300,226676840,5120,5120,5120,5120,0
20241024,172200,226676840,5120,5120,5120,5120,0
20241024,172100,226676840,5120,5120,5120,5120,0
20241024,172000,226676840,5120,5120,5120,5120,0
20241024,171900,226676840,5120,5120,5120,5120,0
20241024,171800,226676840,5120,5120,5120,5120,0
20241024,171700,226676840,5120,5120,5120,5120,0
20241024,171600,226676840,5120,5120,5120,5120,0
20241024,171500,226676840,5120,5120,5120,5120,0
20241024,171400,226676840,5120,5120,5120,5120,0
20241024,171300,226676840,5120,5120,5120,5120,0
20241024,171200,226676840,5120,5120,5120,5120,0
20241024,171100,226676840,5120,5120,5120,5120,0
20241024,171000,226676840,5120,5120,5120,5120,243
20241024,170900,226676840,5120,5120,5120,5120,0
20241024,170800,226676840,5120,5120,5120,5120,0
20241024,170700,226676840,5120,5120,5120,5120,0
20241024,170600,226676840,5120,5120,5120,5120,0
20241024,170500,226676840,5120,5120,5120,5120,0
20241024,170400,226676840,5120,5120,5120,5120,0
20241024,170300,226676840,5120,5120,5120,5120,0
20241024,170200,226676840,5120,5120,5120,5120,0
20241024,170100,226676840,5120,5120,5120,5120,0
20241024,170000,226676840,5120,5120,5120,5120,0
20241024,165900,226676840,5120,5120,5120,5120,0
20241024,165800,226676840,5120,5120,5120,5120,0
20241024,165700,226676840,5120,5120,5120,5120,0
20241024,165600,226676840,5120,5120,5120,5120,0
20241024,165500,226676840,5120,5120,5120,5120,0
20241024,165400,226676840,5120,5120,5120,5120,0
20241024,165300,226676840,5120,5120,5120,5120,0
20241024,165200,226676840,5120,5120,5120,5120,0
20241024,165100,226676840,5120,5120,5120,5120,0
20241024,165000,226676840,5120,5120,5120,5120,0
20241024,164900,226676840,5120,5120,5120,5120,0
20241024,164800,226676840,5120,5120,5120,5120,0
20241024,164700,226676840,5120,5120,5120,5120,0
20241024,164600,226676840,5120,5120,5120,5120,0
20241024,164500,226676840,5120,5120,5120,5120,0
20241024,164400,226676840,5120,5120,5120,5120,0
20241024,164300,226676840,5120,5120,5120,5120,0
20241024,164200,226676840,5120,5120,5120,5120,0
20241024,164100,226676840,5120,5120,5120,5120,0
20241024,164000,226676840,5120,5120,5120,5120,243
20241024,163900,226676840,5120,5120,5120,5120,0
20241024,163800,226676840,5120,5120,5120,5120,0
20241024,163700,226676840,5120,5120,5120,5120,0
20241024,163600,226676840,5120,5120,5120,5120,0
20241024,163500,226676840,5120,5120,5120,5120,0
20241024,163400,226676840,5120,5120,5120,5120,0
20241024,163300,226676840,5120,5120,5120,5120,0
20241024,163200,226676840,5120,5120,5120,5120,0
20241024,163100,226676840,5120,5120,5120,5120,0
20241024,163000,226676840,5120,5120,5120,5120,0
20241024,162900,226676840,5120,5120,5120,5120,0
20241024,162800,226676840,5120,5120,5120,5120,0
20241024,162700,226676840,5120,5120,5120,5120,0
20241024,162600,226676840,5120,5120,5120,5120,0
20241024,162500,226676840,5120,5120,5120,5120,0
20241024,162400,226676840,5120,5120,5120,5120,0
20241024,162300,226676840,5120,5120,5120,5120,0
20241024,162200,226676840,5120,5120,5120,5120,0
20241024,162100,226676840,5120,5120,5120,5120,0
20241024,162000,226676840,5120,5120,5120,5120,0
20241024,161900,226676840,5120,5120,5120,5120,0
20241024,161800,226676840,5120,5120,5120,5120,0
20241024,161700,226676840,5120,5120,5120,5120,0
20241024,161600,226676840,5120,5120,5120,5120,0
20241024,161500,226676840,5120,5120,5120,5120,0
20241024,161400,226676840,5120,5120,5120,5120,0
20241024,161300,226676840,5120,5120,5120,5120,0
20241024,161200,226676840,5120,5120,5120,5120,0
20241024,161100,226676840,5120,5120,5120,5120,0
20241024,161000,226676840,5120,5120,5120,5120,243
20241024,160900,226676840,5120,5120,5120,5120,0
20241024,160800,226676840,5120,5120,5120,5120,0
20241024,160700,226676840,5120,5120,5120,5120,0
20241024,160600,226676840,5120,5120,5120,5120,0
20241024,160500,226676840,5120,5120,5120,5120,0
20241024,160400,226676840,5120,5120,5120,5120,0
20241024,160300,226676840,5120,5120,5120,5120,0
20241024,160200,226676840,5120,5120,5120,5120,0
20241024,160100,226676840,5120,5120,5120,5120,0
20241024,160000,226676840,5120,5120,5120,5120,0
20241024,155900,226676840,5120,5120,5120,5120,0
20241024,155800,226676840,5120,5120,5120,5120,0
20241024,155700,226676840,5120,5120,5120,5120,0
20241024,155600,226676840,5120,5120,5120,5120,0
20241024,155500,226676840,5120,5120,5120,5120,0
20241024,155400,226676840,5120,5120,5120,5120,0
20241024,155300,226676840,5120,5120,5120,5120,0
20241024,155200,226676840,5120,5120,5120,5120,0
20241024,155100,226676840,5120,5120,5120,5120,0
20241024,155000,226676840,5120,5120,5120,5120,0
20241024,154900,226676840,5120,5120,5120,5120,0
20241024,154800,226676840,5120,5120,5120,5120,0
20241024,154700,226676840,5120,5120,5120,5120,0
20241024,154600,226676840,5120,5120,5120,5120,0
20241024,154500,226676840,5120,5120,5120,5120,0
20241024,154400,226676840,5120,5120,5120,5120,0
20241024,154300,226676840,5120,5120,5120,5120,0
20241024,154200,226676840,5120,5120,5120,5120,0
20241024,154100,226676840,5120,5120,5120,5120,0
20241024,154000,226676840,5120,5120,5120,5120,243
20241024,153900,226676840,5120,5120,5120,5120,0
20241024,153800,226676840,5120,5120,5120,5120,0
20241024,153700,226676840,5120,5120,5120,5120,0
20241024,153600,226676840,5120,5120,5120,5120,0
20241024,153500,226676840,5120,5120,5120,5120,0
20241024,153400,226676840,5120,5120,5120,5120,0
20241024,153300,226676840,5120,5120,5120,5120,0
20241024,153200,226676840,5120,5120,5120,5120,0
20241024,153100,226676840,5120,5120,5120,5120,0
20241024,153000,226676840,5120,5120,5120,5120,243
20241024,152900,225432680,5120,5120,5120,5120,0
20241024,152800,225432680,5120,5120,5120,5120,0
20241024,152700,225432680,5120,5120,5120,5120,0
20241024,152600,225432680,5120,5120,5120,5120,0
20241024,152500,225432680,5120,5120,5120,5120,0
20241024,152400,225432680,5120,5120,5120,5120,0
20241024,152300,225432680,5120,5120,5120,5120,0
20241024,152200,225432680,5120,5120,5120,5120,0
20241024,152100,225432680,5120,5120,5120,5120,0
20241024,152000,225432680,5120,5120,5120,5120,0
20241024,151900,225432680,5120,5080,5120,5070,421
20241024,151800,223288040,5100,5100,5100,5100,1
20241024,151700,223282940,5070,5080,5100,5070,281
20241024,151600,221856940,5100,5100,5100,5100,5
20241024,151500,221831440,5100,5110,5110,5100,7
20241024,151400,221795730,5110,5110,5110,5110,1
20241024,151300,221790620,5110,5110,5110,5110,2
20241024,151200,221780400,5110,5110,5110,5110,0
20241024,151100,221780400,5110,5090,5110,5090,208
20241024,151000,220721660,5110,5110,5110,5110,0
20241024,150900,220721660,5110,5110,5110,5110,0
20241024,150800,220721660,5110,5110,5110,5110,0
20241024,150700,220721660,5110,5110,5110,5110,0
20241024,150600,220721660,5110,5110,5110,5110,1
20241024,150500,220716550,5070,5080,5080,5070,52
20241024,150400,220452900,5080,5080,5080,5080,0
20241024,150300,220452900,5080,5070,5080,5070,201
20241024,150200,219433820,5080,5070,5080,5070,3
20241024,150100,219418590,5070,5070,5070,5070,1
20241024,150000,219413520,5070,5090,5090,5070,1330
20241024,145900,212661060,5090,5080,5090,5080,23
20241024,145800,212544100,5080,5090,5090,5080,1271
20241024,145700,206074900,5090,5090,5090,5090,1
20241024,145600,206069810,5090,5100,5100,5090,2
20241024,145500,206059620,5100,5100,5100,5100,1
20241024,145400,206054520,5100,5100,5100,5100,1
20241024,145300,206049420,5100,5100,5100,5100,0
20241024,145200,206049420,5100,5100,5100,5100,1
20241024,145100,206044320,5110,5110,5110,5110,1
20241024,145000,206039210,5120,5120,5120,5120,0
20241024,144900,206039210,5120,5120,5120,5120,0
20241024,144800,206039210,5120,5120,5120,5120,0
20241024,144700,206039210,5120,5120,5120,5120,0
20241024,144600,206039210,5120,5120,5120,5120,0
20241024,144500,206039210,5120,5120,5120,5120,0
20241024,144400,206039210,5120,5120,5120,5120,0
20241024,144300,206039210,5120,5120,5120,5120,1
20241024,144200,206034090,5090,5090,5090,5090,100
20241024,144100,205525090,5100,5100,5100,5100,6
20241024,144000,205494490,5120,5120,5120,5120,0
20241024,143900,205494490,5120,5120,5120,5120,0
20241024,143800,205494490,5120,5120,5120,5120,0
20241024,143700,205494490,5120,5120,5120,5120,0
20241024,143600,205494490,5120,5120,5120,5120,1
20241024,143500,205489370,5080,5080,5080,5080,0
20241024,143400,205489370,5080,5080,5080,5080,25
20241024,143300,205362370,5120,5090,5120,5080,874
20241024,143200,200922400,5090,5090,5090,5090,43
20241024,143100,200703530,5090,5090,5090,5090,11
20241024,143000,200647540,5090,5090,5090,5090,195
20241024,142900,199654990,5120,5110,5120,5110,13
20241024,142800,199588530,5090,5090,5090,5090,0
20241024,142700,199588530,5090,5090,5090,5090,0
20241024,142600,199588530,5090,5090,5090,5090,5
20241024,142500,199563080,5120,5120,5120,5120,0
20241024,142400,199563080,5120,5120,5120,5120,0
20241024,142300,199563080,5120,5090,5120,5090,10
20241024,142200,199512150,5120,5090,5120,5090,2
20241024,142100,199501940,5080,5110,5110,5080,4613
20241024,142000,176026230,5110,5110,5110,5110,0
20241024,141900,176026230,5110,5110,5110,5110,0
20241024,141800,176026230,5110,5110,5110,5110,0
20241024,141700,176026230,5110,5110,5110,5110,0
20241024,141600,176026230,5110,5110,5110,5110,0
20241024,141500,176026230,5110,5110,5110,5110,112
20241024,141400,175453910,5110,5110,5110,5110,250
20241024,141300,174176410,5110,5110,5110,5110,0
20241024,141200,174176410,5110,5110,5110,5110,0
20241024,141100,174176410,5110,5110,5110,5110,50
20241024,141000,173920910,5110,5110,5110,5110,40
20241024,140900,173716510,5120,5120,5120,5120,0
20241024,140800,173716510,5120,5120,5120,5120,0
20241024,140700,173716510,5120,5120,5120,5120,0
20241024,140600,173716510,5120,5120,5120,5120,50
20241024,140500,173460510,5120,5120,5120,5120,0
20241024,140400,173460510,5120,5120,5120,5120,0
20241024,140300,173460510,5120,5120,5120,5120,0
20241024,140200,173460510,5120,5120,5120,5120,0
20241024,140100,173460510,5120,5120,5120,5120,0
20241024,140000,173460510,5120,5120,5120,5120,0
20241024,135900,173460510,5120,5120,5120,5120,0
20241024,135800,173460510,5120,5120,5120,5120,0
20241024,135700,173460510,5120,5120,5120,5120,0
20241024,135600,173460510,5120,5120,5120,5120,0
20241024,135500,173460510,5120,5120,5120,5120,0
20241024,135400,173460510,5120,5120,5120,5120,0
20241024,135300,173460510,5120,5120,5120,5120,0
20241024,135200,173460510,5120,5120,5120,5120,0
20241024,135100,173460510,5120,5120,5120,5120,0
20241024,135000,173460510,5120,5120,5120,5120,0
20241024,134900,173460510,5120,5120,5120,5120,0
20241024,134800,173460510,5120,5120,5120,5120,0
20241024,134700,173460510,5120,5120,5120,5120,0
20241024,134600,173460510,5120,5120,5120,5120,10
20241024,134500,173409310,5120,5120,5120,5120,0
20241024,134400,173409310,5120,5120,5120,5120,117
20241024,134300,172810270,5120,5110,5120,5110,101
20241024,134200,172293200,5100,5100,5100,5100,0
20241024,134100,172293200,5100,5100,5100,5100,0
20241024,134000,172293200,5100,5100,5100,5100,0
20241024,133900,172293200,5100,5110,5110,5100,109
20241024,133800,171736350,5090,5100,5100,5090,120
20241024,133700,171124410,5100,5100,5100,5100,0
20241024,133600,171124410,5100,5100,5100,5100,0
20241024,133500,171124410,5100,5100,5100,5100,0
20241024,133400,171124410,5100,5100,5100,5100,0
20241024,133300,171124410,5100,5110,5110,5100,3485
20241024,133200,153343540,5130,5130,5130,5130,0
20241024,133100,153343540,5130,5130,5130,5130,0
20241024,133000,153343540,5130,5130,5130,5130,0
20241024,132900,153343540,5130,5130,5130,5130,0
20241024,132800,153343540,5130,5130,5130,5130,0
20241024,132700,153343540,5130,5130,5130,5130,0
20241024,132600,153343540,5130,5130,5130,5130,0
20241024,132500,153343540,5130,5130,5130,5130,0
20241024,132400,153343540,5130,5130,5130,5130,0
20241024,132300,153343540,5130,5130,5130,5130,0
20241024,132200,153343540,5130,5130,5130,5130,0
20241024,132100,153343540,5130,5130,5130,5130,0
20241024,132000,153343540,5130,5130,5130,5130,0
20241024,131900,153343540,5130,5130,5130,5130,0
20241024,131800,153343540,5130,5130,5130,5130,0
20241024,131700,153343540,5130,5130,5130,5130,0
20241024,131600,153343540,5130,5130,5130,5130,2
20241024,131500,153333280,5130,5130,5130,5130,0
20241024,131400,153333280,5130,5130,5130,5130,0
20241024,131300,153333280,5130,5130,5130,5130,0
20241024,131200,153333280,5130,5130,5130,5130,0
20241024,131100,153333280,5130,5130,5130,5130,0
20241024,131000,153333280,5130,5110,5130,5110,981
20241024,130900,148320350,5130,5130,5130,5130,0
20241024,130800,148320350,5130,5130,5130,5130,0
20241024,130700,148320350,5130,5130,5130,5130,0
20241024,130600,148320350,5130,5130,5130,5130,0
20241024,130500,148320350,5130,5130,5130,5130,0
20241024,130400,148320350,5130,5130,5130,5130,0
20241024,130300,148320350,5130,5130,5130,5130,0
20241024,130200,148320350,5130,5130,5130,5130,1
20241024,130100,148315220,5120,5120,5120,5120,5
20241024,130000,148289620,5120,5120,5120,5120,8
20241024,125900,148248660,5120,5120,5120,5120,0
20241024,125800,148248660,5120,5120,5120,5120,0
20241024,125700,148248660,5120,5120,5120,5120,705
20241024,125600,144639060,5120,5120,5120,5120,0
20241024,125500,144639060,5120,5120,5120,5120,0
20241024,125400,144639060,5120,5120,5120,5120,0
20241024,125300,144639060,5120,5120,5120,5120,0
20241024,125200,144639060,5120,5120,5120,5120,100
20241024,125100,144127060,5140,5140,5140,5140,0
20241024,125000,144127060,5140,5140,5140,5140,0
20241024,124900,144127060,5140,5140,5140,5140,0
20241024,124800,144127060,5140,5140,5140,5140,0
20241024,124700,144127060,5140,5140,5140,5140,0
20241024,124600,144127060,5140,5140,5140,5140,0
20241024,124500,144127060,5140,5140,5140,5140,0
20241024,124400,144127060,5140,5140,5140,5140,1
20241024,124300,144121920,5110,5110,5110,5110,0
20241024,124200,144121920,5110,5110,5110,5110,0
20241024,124100,144121920,5110,5110,5110,5110,0
20241024,124000,144121920,5110,5110,5110,5110,0
20241024,123900,144121920,5110,5110,5110,5110,164
20241024,123800,143283880,5140,5140,5140,5140,0
20241024,123700,143283880,5140,5140,5140,5140,0
20241024,123600,143283880,5140,5140,5140,5140,100
20241024,123500,142769880,5140,5140,5140,5140,0
20241024,123400,142769880,5140,5140,5140,5140,0
20241024,123300,142769880,5140,5140,5140,5140,20
20241024,123200,142667080,5150,5120,5150,5120,250
20241024,123100,141383460,5120,5120,5120,5120,50
20241024,123000,141127460,5120,5120,5120,5120,208
20241024,122900,140062500,5120,5120,5120,5120,0
20241024,122800,140062500,5120,5120,5120,5120,0
20241024,122700,140062500,5120,5120,5120,5120,0
20241024,122600,140062500,5120,5120,5120,5120,0
20241024,122500,140062500,5120,5130,5130,5120,577
20241024,122400,137105490,5130,5130,5130,5130,0
20241024,122300,137105490,5130,5130,5130,5130,0
20241024,122200,137105490,5130,5130,5130,5130,364
20241024,122100,135238170,5130,5130,5130,5130,100
20241024,122000,134725170,5140,5140,5140,5140,20
20241024,121900,134622370,5140,5140,5140,5140,0
20241024,121800,134622370,5140,5140,5140,5140,0
20241024,121700,134622370,5140,5140,5140,5140,0
20241024,121600,134622370,5140,5140,5140,5140,0
20241024,121500,134622370,5140,5140,5140,5140,0
20241024,121400,134622370,5140,5140,5140,5140,43
20241024,121300,134401350,5140,5140,5140,5140,0
20241024,121200,134401350,5140,5140,5140,5140,10
20241024,121100,134349950,5140,5140,5140,5140,6
20241024,121000,134319110,5140,5140,5140,5140,55
20241024,120900,134036410,5140,5140,5140,5140,0
20241024,120800,134036410,5140,5140,5140,5140,0
20241024,120700,134036410,5140,5140,5140,5140,0
20241024,120600,134036410,5140,5140,5140,5140,0
20241024,120500,134036410,5140,5140,5140,5140,0
20241024,120400,134036410,5140,5140,5140,5140,18
20241024,120300,133943890,5130,5130,5130,5130,121
20241024,120200,133323160,5130,5130,5130,5130,0
20241024,120100,133323160,5130,5130,5130,5130,0
20241024,120000,133323160,5130,5130,5130,5130,0
20241024,115900,133323160,5130,5130,5130,5130,29
20241024,115800,133174390,5120,5120,5120,5120,0
20241024,115700,133174390,5120,5120,5120,5120,0
20241024,115600,133174390,5120,5120,5120,5120,50
20241024,115500,132918390,5120,5120,5120,5120,1
20241024,115400,132913270,5130,5130,5130,5130,426
20241024,115300,130727890,5130,5130,5130,5130,20
20241024,115200,130625290,5130,5130,5130,5130,30
20241024,115100,130471390,5120,5120,5120,5120,10
20241024,115000,130420190,5130,5130,5130,5130,0
20241024,114900,130420190,5130,5130,5130,5130,0
20241024,114800,130420190,5130,5130,5130,5130,0
20241024,114700,130420190,5130,5130,5130,5130,20
20241024,114600,130317590,5120,5120,5120,5120,11
20241024,114500,130261270,5120,5120,5120,5120,0
20241024,114400,130261270,5120,5120,5120,5120,0
20241024,114300,130261270,5120,5120,5120,5120,0
20241024,114200,130261270,5120,5120,5120,5120,0
20241024,114100,130261270,5120,5120,5120,5120,0
20241024,114000,130261270,5120,5120,5120,5120,0
20241024,113900,130261270,5120,5120,5120,5120,0
20241024,113800,130261270,5120,5120,5120,5120,0
20241024,113700,130261270,5120,5120,5120,5120,20
20241024,113600,130158870,5110,5110,5110,5110,65
20241024,113500,129826720,5120,5120,5120,5120,0
20241024,113400,129826720,5120,5120,5120,5120,0
20241024,113300,129826720,5120,5120,5120,5120,0
20241024,113200,129826720,5120,5120,5120,5120,0
20241024,113100,129826720,5120,5120,5120,5120,0
20241024,113000,129826720,5120,5120,5120,5120,0
20241024,112900,129826720,5120,5120,5120,5120,100
20241024,112800,129314720,5110,5110,5110,5110,0
20241024,112700,129314720,5110,5110,5110,5110,0
20241024,112600,129314720,5110,5110,5110,5110,0
20241024,112500,129314720,5110,5110,5110,5110,0
20241024,112400,129314720,5110,5110,5110,5110,0
20241024,112300,129314720,5110,5110,5110,5110,0
20241024,112200,129314720,5110,5110,5110,5110,10
20241024,112100,129263620,5110,5110,5110,5110,0
20241024,112000,129263620,5110,5110,5110,5110,0
20241024,111900,129263620,5110,5110,5110,5110,0
20241024,111800,129263620,5110,5110,5110,5110,0
20241024,111700,129263620,5110,5110,5110,5110,0
20241024,111600,129263620,5110,5110,5110,5110,0
20241024,111500,129263620,5110,5110,5110,5110,0
20241024,111400,129263620,5110,5110,5110,5110,0
20241024,111300,129263620,5110,5110,5110,5110,0
20241024,111200,129263620,5110,5110,5110,5110,3
20241024,111100,129248290,5110,5110,5110,5110,11
20241024,111000,129192080,5130,5130,5130,5130,0
20241024,110900,129192080,5130,5130,5130,5130,0
20241024,110800,129192080,5130,5130,5130,5130,0
20241024,110700,129192080,5130,5130,5130,5130,0
20241024,110600,129192080,5130,5120,5130,5120,4
20241024,110500,129171590,5110,5110,5110,5110,0
20241024,110400,129171590,5110,5110,5110,5110,0
20241024,110300,129171590,5110,5110,5110,5110,124
20241024,110200,128537950,5110,5110,5110,5110,0
20241024,110100,128537950,5110,5110,5110,5110,0
20241024,110000,128537950,5110,5110,5110,5110,0
20241024,105900,128537950,5110,5110,5110,5110,0
20241024,105800,128537950,5110,5110,5110,5110,0
20241024,105700,128537950,5110,5110,5110,5110,0
20241024,105600,128537950,5110,5110,5110,5110,0
20241024,105500,128537950,5110,5110,5110,5110,11
20241024,105400,128481740,5110,5110,5110,5110,0
20241024,105300,128481740,5110,5110,5110,5110,0
20241024,105200,128481740,5110,5110,5110,5110,75
20241024,105100,128098490,5110,5110,5110,5110,25
20241024,105000,127970740,5130,5130,5130,5130,0
20241024,104900,127970740,5130,5130,5130,5130,6
20241024,104800,127939960,5110,5110,5110,5110,0
20241024,104700,127939960,5110,5110,5110,5110,0
20241024,104600,127939960,5110,5110,5110,5110,0
20241024,104500,127939960,5110,5110,5110,5110,36
20241024,104400,127756000,5110,5110,5110,5110,4
20241024,104300,127735560,5120,5120,5120,5120,1100
20241024,104200,122103560,5120,5120,5120,5120,25
20241024,104100,121975560,5120,5120,5120,5120,24
20241024,104000,121852680,5120,5120,5120,5120,25
20241024,103900,121724680,5120,5120,5120,5120,124
20241024,103800,121089800,5130,5130,5130,5130,0
20241024,103700,121089800,5130,5130,5130,5130,0
20241024,103600,121089800,5130,5130,5130,5130,10
20241024,103500,121038500,5120,5120,5120,5120,0
20241024,103400,121038500,5120,5120,5120,5120,0
20241024,103300,121038500,5120,5120,5120,5120,0
20241024,103200,121038500,5120,5120,5120,5120,0
20241024,103100,121038500,5120,5120,5120,5120,0
20241024,103000,121038500,5120,5120,5120,5120,0
20241024,102900,121038500,5120,5120,5120,5120,9
20241024,102800,120992420,5120,5120,5120,5120,0
20241024,102700,120992420,5120,5120,5120,5120,0
20241024,102600,120992420,5120,5120,5120,5120,1042
20241024,102500,115657380,5090,5090,5090,5090,0
20241024,102400,115657380,5090,5090,5090,5090,0
20241024,102300,115657380,5090,5090,5090,5090,0
20241024,102200,115657380,5090,5090,5090,5090,0
20241024,102100,115657380,5090,5110,5110,5090,3630
20241024,102000,97149850,5110,5110,5110,5110,0
20241024,101900,97149850,5110,5110,5110,5110,0
20241024,101800,97149850,5110,5110,5110,5110,295
20241024,101700,95642400,5110,5110,5110,5110,0
20241024,101600,95642400,5110,5120,5120,5110,376
20241024,101500,93720550,5120,5120,5120,5120,194
20241024,101400,92727270,5120,5120,5120,5120,0
20241024,101300,92727270,5120,5120,5120,5120,0
20241024,101200,92727270,5120,5120,5120,5120,11
20241024,101100,92670950,5150,5150,5150,5150,0
20241024,101000,92670950,5150,5150,5150,5150,0
20241024,100900,92670950,5150,5150,5150,5150,0
20241024,100800,92670950,5150,5150,5150,5150,0
20241024,100700,92670950,5150,5150,5150,5150,0
20241024,100600,92670950,5150,5150,5150,5150,1
20241024,100500,92665800,5150,5150,5150,5150,0
20241024,100400,92665800,5150,5150,5150,5150,0
20241024,100300,92665800,5150,5150,5150,5150,35
20241024,100200,92485550,5140,5140,5140,5140,0
20241024,100100,92485550,5140,5140,5140,5140,0
20241024,100000,92485550,5140,5140,5140,5140,196
20241024,095900,91478110,5140,5140,5140,5140,50
20241024,095800,91221110,5150,5150,5150,5150,0
20241024,095700,91221110,5150,5130,5150,5130,474
20241024,095600,88782990,5130,5130,5130,5130,0
20241024,095500,88782990,5130,5130,5130,5130,1376
20241024,095400,81724110,5140,5130,5140,5130,5
20241024,095300,81698440,5140,5140,5140,5140,32
20241024,095200,81533960,5140,5140,5140,5140,0
20241024,095100,81533960,5140,5140,5140,5140,0
20241024,095000,81533960,5140,5140,5140,5140,60
20241024,094900,81225560,5130,5130,5130,5130,16
20241024,094800,81143480,5130,5130,5140,5130,47
20241024,094700,80902350,5130,5130,5130,5130,16
20241024,094600,80820270,5130,5140,5140,5130,196
20241024,094500,79813000,5130,5130,5130,5130,50
20241024,094400,79556500,5130,5130,5130,5130,317
20241024,094300,77930290,5130,5130,5130,5130,529
20241024,094200,75216520,5140,5120,5140,5120,832
20241024,094100,70951640,5120,5100,5120,5090,172
20241024,094000,70075420,5100,5100,5100,5100,1
20241024,093900,70070320,5080,5080,5080,5080,0
20241024,093800,70070320,5080,5100,5100,5080,100
20241024,093700,69561280,5100,5100,5100,5100,0
20241024,093600,69561280,5100,5100,5100,5100,105
20241024,093500,69025780,5100,5100,5100,5100,0
20241024,093400,69025780,5100,5100,5100,5100,101
20241024,093300,68510680,5100,5100,5100,5100,81
20241024,093200,68097580,5100,5100,5100,5100,59
20241024,093100,67796680,5100,5100,5100,5100,0
20241024,093000,67796680,5100,5100,5100,5100,71
20241024,092900,67434580,5100,5100,5100,5100,79
20241024,092800,67031680,5120,5120,5120,5120,1
20241024,092700,67026560,5120,5120,5120,5120,0
20241024,092600,67026560,5120,5120,5120,5120,200
20241024,092500,66002560,5100,5100,5100,5100,0
20241024,092400,66002560,5100,5100,5100,5100,160
20241024,092300,65186560,5120,5120,5120,5120,0
20241024,092200,65186560,5120,5120,5120,5120,100
20241024,092100,64674560,5120,5120,5120,5120,20
20241024,092000,64572160,5110,5080,5110,5080,527
20241024,091900,61884350,5080,5090,5090,5080,200
20241024,091800,60867570,5100,5100,5100,5090,629
20241024,091700,57660510,5090,5090,5090,5090,26
20241024,091600,57528170,5080,5100,5100,5080,1586
20241024,091500,49463440,5090,5120,5120,5090,2034
20241024,091400,39095850,5130,5130,5130,5130,0
20241024,091300,39095850,5130,5130,5130,5130,0
20241024,091200,39095850,5130,5130,5130,5130,97
20241024,091100,38598240,5110,5100,5140,5100,89
20241024,091000,38143430,5110,5130,5130,5110,2289
20241024,090900,26432990,5130,5150,5150,5130,1272
20241024,090800,19899030,5150,5160,5160,5150,552
20241024,090700,17055340,5160,5160,5160,5160,0
20241024,090600,17055340,5160,5160,5160,5160,14
20241024,090500,16983100,5160,5150,5160,5150,1214
20241024,090400,10719840,5160,5160,5160,5150,567
20241024,090300,7798560,5170,5170,5170,5170,150
20241024,090200,7023060,5180,5180,5180,5180,0
20241024,090100,7023060,5180,5160,5180,5160,22
20241024,090000,6909520,5190,5160,5190,5160,1081