KissMeData/101680/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,201000,11941270,2380,2380,2380,2380,45
20241024,200900,11941270,2380,2380,2380,2380,0
20241024,200800,11941270,2380,2380,2380,2380,0
20241024,200700,11941270,2380,2380,2380,2380,0
20241024,200600,11941270,2380,2380,2380,2380,0
20241024,200500,11941270,2380,2380,2380,2380,0
20241024,200400,11941270,2380,2380,2380,2380,0
20241024,200300,11941270,2380,2380,2380,2380,0
20241024,200200,11941270,2380,2380,2380,2380,0
20241024,200100,11941270,2380,2380,2380,2380,0
20241024,200000,11941270,2380,2380,2380,2380,0
20241024,195900,11941270,2380,2380,2380,2380,0
20241024,195800,11941270,2380,2380,2380,2380,0
20241024,195700,11941270,2380,2380,2380,2380,0
20241024,195600,11941270,2380,2380,2380,2380,0
20241024,195500,11941270,2380,2380,2380,2380,0
20241024,195400,11941270,2380,2380,2380,2380,0
20241024,195300,11941270,2380,2380,2380,2380,0
20241024,195200,11941270,2380,2380,2380,2380,0
20241024,195100,11941270,2380,2380,2380,2380,0
20241024,195000,11941270,2380,2380,2380,2380,0
20241024,194900,11941270,2380,2380,2380,2380,0
20241024,194800,11941270,2380,2380,2380,2380,0
20241024,194700,11941270,2380,2380,2380,2380,0
20241024,194600,11941270,2380,2380,2380,2380,0
20241024,194500,11941270,2380,2380,2380,2380,0
20241024,194400,11941270,2380,2380,2380,2380,0
20241024,194300,11941270,2380,2380,2380,2380,0
20241024,194200,11941270,2380,2380,2380,2380,0
20241024,194100,11941270,2380,2380,2380,2380,0
20241024,194000,11941270,2380,2380,2380,2380,45
20241024,193900,11941270,2380,2380,2380,2380,0
20241024,193800,11941270,2380,2380,2380,2380,0
20241024,193700,11941270,2380,2380,2380,2380,0
20241024,193600,11941270,2380,2380,2380,2380,0
20241024,193500,11941270,2380,2380,2380,2380,0
20241024,193400,11941270,2380,2380,2380,2380,0
20241024,193300,11941270,2380,2380,2380,2380,0
20241024,193200,11941270,2380,2380,2380,2380,0
20241024,193100,11941270,2380,2380,2380,2380,0
20241024,193000,11941270,2380,2380,2380,2380,0
20241024,192900,11941270,2380,2380,2380,2380,0
20241024,192800,11941270,2380,2380,2380,2380,0
20241024,192700,11941270,2380,2380,2380,2380,0
20241024,192600,11941270,2380,2380,2380,2380,0
20241024,192500,11941270,2380,2380,2380,2380,0
20241024,192400,11941270,2380,2380,2380,2380,0
20241024,192300,11941270,2380,2380,2380,2380,0
20241024,192200,11941270,2380,2380,2380,2380,0
20241024,192100,11941270,2380,2380,2380,2380,0
20241024,192000,11941270,2380,2380,2380,2380,0
20241024,191900,11941270,2380,2380,2380,2380,0
20241024,191800,11941270,2380,2380,2380,2380,0
20241024,191700,11941270,2380,2380,2380,2380,0
20241024,191600,11941270,2380,2380,2380,2380,0
20241024,191500,11941270,2380,2380,2380,2380,0
20241024,191400,11941270,2380,2380,2380,2380,0
20241024,191300,11941270,2380,2380,2380,2380,0
20241024,191200,11941270,2380,2380,2380,2380,0
20241024,191100,11941270,2380,2380,2380,2380,0
20241024,191000,11941270,2380,2380,2380,2380,45
20241024,190900,11941270,2380,2380,2380,2380,0
20241024,190800,11941270,2380,2380,2380,2380,0
20241024,190700,11941270,2380,2380,2380,2380,0
20241024,190600,11941270,2380,2380,2380,2380,0
20241024,190500,11941270,2380,2380,2380,2380,0
20241024,190400,11941270,2380,2380,2380,2380,0
20241024,190300,11941270,2380,2380,2380,2380,0
20241024,190200,11941270,2380,2380,2380,2380,0
20241024,190100,11941270,2380,2380,2380,2380,0
20241024,190000,11941270,2380,2380,2380,2380,0
20241024,185900,11941270,2380,2380,2380,2380,0
20241024,185800,11941270,2380,2380,2380,2380,0
20241024,185700,11941270,2380,2380,2380,2380,0
20241024,185600,11941270,2380,2380,2380,2380,0
20241024,185500,11941270,2380,2380,2380,2380,0
20241024,185400,11941270,2380,2380,2380,2380,0
20241024,185300,11941270,2380,2380,2380,2380,0
20241024,185200,11941270,2380,2380,2380,2380,0
20241024,185100,11941270,2380,2380,2380,2380,0
20241024,185000,11941270,2380,2380,2380,2380,0
20241024,184900,11941270,2380,2380,2380,2380,0
20241024,184800,11941270,2380,2380,2380,2380,0
20241024,184700,11941270,2380,2380,2380,2380,0
20241024,184600,11941270,2380,2380,2380,2380,0
20241024,184500,11941270,2380,2380,2380,2380,0
20241024,184400,11941270,2380,2380,2380,2380,0
20241024,184300,11941270,2380,2380,2380,2380,0
20241024,184200,11941270,2380,2380,2380,2380,0
20241024,184100,11941270,2380,2380,2380,2380,0
20241024,184000,11941270,2380,2380,2380,2380,45
20241024,183900,11941270,2380,2380,2380,2380,0
20241024,183800,11941270,2380,2380,2380,2380,0
20241024,183700,11941270,2380,2380,2380,2380,0
20241024,183600,11941270,2380,2380,2380,2380,0
20241024,183500,11941270,2380,2380,2380,2380,0
20241024,183400,11941270,2380,2380,2380,2380,0
20241024,183300,11941270,2380,2380,2380,2380,0
20241024,183200,11941270,2380,2380,2380,2380,0
20241024,183100,11941270,2380,2380,2380,2380,0
20241024,183000,11941270,2380,2380,2380,2380,0
20241024,182900,11941270,2380,2380,2380,2380,0
20241024,182800,11941270,2380,2380,2380,2380,0
20241024,182700,11941270,2380,2380,2380,2380,0
20241024,182600,11941270,2380,2380,2380,2380,0
20241024,182500,11941270,2380,2380,2380,2380,0
20241024,182400,11941270,2380,2380,2380,2380,0
20241024,182300,11941270,2380,2380,2380,2380,0
20241024,182200,11941270,2380,2380,2380,2380,0
20241024,182100,11941270,2380,2380,2380,2380,0
20241024,182000,11941270,2380,2380,2380,2380,0
20241024,181900,11941270,2380,2380,2380,2380,0
20241024,181800,11941270,2380,2380,2380,2380,0
20241024,181700,11941270,2380,2380,2380,2380,0
20241024,181600,11941270,2380,2380,2380,2380,0
20241024,181500,11941270,2380,2380,2380,2380,0
20241024,181400,11941270,2380,2380,2380,2380,0
20241024,181300,11941270,2380,2380,2380,2380,0
20241024,181200,11941270,2380,2380,2380,2380,0
20241024,181100,11941270,2380,2380,2380,2380,0
20241024,181000,11941270,2380,2380,2380,2380,45
20241024,180900,11941270,2380,2380,2380,2380,0
20241024,180800,11941270,2380,2380,2380,2380,0
20241024,180700,11941270,2380,2380,2380,2380,0
20241024,180600,11941270,2380,2380,2380,2380,0
20241024,180500,11941270,2380,2380,2380,2380,0
20241024,180400,11941270,2380,2380,2380,2380,0
20241024,180300,11941270,2380,2380,2380,2380,0
20241024,180200,11941270,2380,2380,2380,2380,0
20241024,180100,11941270,2380,2380,2380,2380,0
20241024,180000,11941270,2380,2380,2380,2380,0
20241024,175900,11941270,2380,2380,2380,2380,0
20241024,175800,11941270,2380,2380,2380,2380,0
20241024,175700,11941270,2380,2380,2380,2380,0
20241024,175600,11941270,2380,2380,2380,2380,0
20241024,175500,11941270,2380,2380,2380,2380,0
20241024,175400,11941270,2380,2380,2380,2380,0
20241024,175300,11941270,2380,2380,2380,2380,0
20241024,175200,11941270,2380,2380,2380,2380,0
20241024,175100,11941270,2380,2380,2380,2380,0
20241024,175000,11941270,2380,2380,2380,2380,0
20241024,174900,11941270,2380,2380,2380,2380,0
20241024,174800,11941270,2380,2380,2380,2380,0
20241024,174700,11941270,2380,2380,2380,2380,0
20241024,174600,11941270,2380,2380,2380,2380,0
20241024,174500,11941270,2380,2380,2380,2380,0
20241024,174400,11941270,2380,2380,2380,2380,0
20241024,174300,11941270,2380,2380,2380,2380,0
20241024,174200,11941270,2380,2380,2380,2380,0
20241024,174100,11941270,2380,2380,2380,2380,0
20241024,174000,11941270,2380,2380,2380,2380,45
20241024,173900,11941270,2380,2380,2380,2380,0
20241024,173800,11941270,2380,2380,2380,2380,0
20241024,173700,11941270,2380,2380,2380,2380,0
20241024,173600,11941270,2380,2380,2380,2380,0
20241024,173500,11941270,2380,2380,2380,2380,0
20241024,173400,11941270,2380,2380,2380,2380,0
20241024,173300,11941270,2380,2380,2380,2380,0
20241024,173200,11941270,2380,2380,2380,2380,0
20241024,173100,11941270,2380,2380,2380,2380,0
20241024,173000,11941270,2380,2380,2380,2380,0
20241024,172900,11941270,2380,2380,2380,2380,0
20241024,172800,11941270,2380,2380,2380,2380,0
20241024,172700,11941270,2380,2380,2380,2380,0
20241024,172600,11941270,2380,2380,2380,2380,0
20241024,172500,11941270,2380,2380,2380,2380,0
20241024,172400,11941270,2380,2380,2380,2380,0
20241024,172300,11941270,2380,2380,2380,2380,0
20241024,172200,11941270,2380,2380,2380,2380,0
20241024,172100,11941270,2380,2380,2380,2380,0
20241024,172000,11941270,2380,2380,2380,2380,0
20241024,171900,11941270,2380,2380,2380,2380,0
20241024,171800,11941270,2380,2380,2380,2380,0
20241024,171700,11941270,2380,2380,2380,2380,0
20241024,171600,11941270,2380,2380,2380,2380,0
20241024,171500,11941270,2380,2380,2380,2380,0
20241024,171400,11941270,2380,2380,2380,2380,0
20241024,171300,11941270,2380,2380,2380,2380,0
20241024,171200,11941270,2380,2380,2380,2380,0
20241024,171100,11941270,2380,2380,2380,2380,0
20241024,171000,11941270,2380,2380,2380,2380,45
20241024,170900,11941270,2380,2380,2380,2380,0
20241024,170800,11941270,2380,2380,2380,2380,0
20241024,170700,11941270,2380,2380,2380,2380,0
20241024,170600,11941270,2380,2380,2380,2380,0
20241024,170500,11941270,2380,2380,2380,2380,0
20241024,170400,11941270,2380,2380,2380,2380,0
20241024,170300,11941270,2380,2380,2380,2380,0
20241024,170200,11941270,2380,2380,2380,2380,0
20241024,170100,11941270,2380,2380,2380,2380,0
20241024,170000,11941270,2380,2380,2380,2380,0
20241024,165900,11941270,2380,2380,2380,2380,0
20241024,165800,11941270,2380,2380,2380,2380,0
20241024,165700,11941270,2380,2380,2380,2380,0
20241024,165600,11941270,2380,2380,2380,2380,0
20241024,165500,11941270,2380,2380,2380,2380,0
20241024,165400,11941270,2380,2380,2380,2380,0
20241024,165300,11941270,2380,2380,2380,2380,0
20241024,165200,11941270,2380,2380,2380,2380,0
20241024,165100,11941270,2380,2380,2380,2380,0
20241024,165000,11941270,2380,2380,2380,2380,0
20241024,164900,11941270,2380,2380,2380,2380,0
20241024,164800,11941270,2380,2380,2380,2380,0
20241024,164700,11941270,2380,2380,2380,2380,0
20241024,164600,11941270,2380,2380,2380,2380,0
20241024,164500,11941270,2380,2380,2380,2380,0
20241024,164400,11941270,2380,2380,2380,2380,0
20241024,164300,11941270,2380,2380,2380,2380,0
20241024,164200,11941270,2380,2380,2380,2380,0
20241024,164100,11941270,2380,2380,2380,2380,0
20241024,164000,11941270,2380,2380,2380,2380,45
20241024,163900,11941270,2380,2380,2380,2380,0
20241024,163800,11941270,2380,2380,2380,2380,0
20241024,163700,11941270,2380,2380,2380,2380,0
20241024,163600,11941270,2380,2380,2380,2380,0
20241024,163500,11941270,2380,2380,2380,2380,0
20241024,163400,11941270,2380,2380,2380,2380,0
20241024,163300,11941270,2380,2380,2380,2380,0
20241024,163200,11941270,2380,2380,2380,2380,0
20241024,163100,11941270,2380,2380,2380,2380,0
20241024,163000,11941270,2380,2380,2380,2380,0
20241024,162900,11941270,2380,2380,2380,2380,0
20241024,162800,11941270,2380,2380,2380,2380,0
20241024,162700,11941270,2380,2380,2380,2380,0
20241024,162600,11941270,2380,2380,2380,2380,0
20241024,162500,11941270,2380,2380,2380,2380,0
20241024,162400,11941270,2380,2380,2380,2380,0
20241024,162300,11941270,2380,2380,2380,2380,0
20241024,162200,11941270,2380,2380,2380,2380,0
20241024,162100,11941270,2380,2380,2380,2380,0
20241024,162000,11941270,2380,2380,2380,2380,0
20241024,161900,11941270,2380,2380,2380,2380,0
20241024,161800,11941270,2380,2380,2380,2380,0
20241024,161700,11941270,2380,2380,2380,2380,0
20241024,161600,11941270,2380,2380,2380,2380,0
20241024,161500,11941270,2380,2380,2380,2380,0
20241024,161400,11941270,2380,2380,2380,2380,0
20241024,161300,11941270,2380,2380,2380,2380,0
20241024,161200,11941270,2380,2380,2380,2380,0
20241024,161100,11941270,2380,2380,2380,2380,0
20241024,161000,11941270,2380,2380,2380,2380,45
20241024,160900,11941270,2380,2380,2380,2380,0
20241024,160800,11941270,2380,2380,2380,2380,0
20241024,160700,11941270,2380,2380,2380,2380,0
20241024,160600,11941270,2380,2380,2380,2380,0
20241024,160500,11941270,2380,2380,2380,2380,0
20241024,160400,11941270,2380,2380,2380,2380,0
20241024,160300,11941270,2380,2380,2380,2380,0
20241024,160200,11941270,2380,2380,2380,2380,0
20241024,160100,11941270,2380,2380,2380,2380,0
20241024,160000,11941270,2380,2380,2380,2380,0
20241024,155900,11941270,2380,2380,2380,2380,0
20241024,155800,11941270,2380,2380,2380,2380,0
20241024,155700,11941270,2380,2380,2380,2380,0
20241024,155600,11941270,2380,2380,2380,2380,0
20241024,155500,11941270,2380,2380,2380,2380,0
20241024,155400,11941270,2380,2380,2380,2380,0
20241024,155300,11941270,2380,2380,2380,2380,0
20241024,155200,11941270,2380,2380,2380,2380,0
20241024,155100,11941270,2380,2380,2380,2380,0
20241024,155000,11941270,2380,2380,2380,2380,0
20241024,154900,11941270,2380,2380,2380,2380,0
20241024,154800,11941270,2380,2380,2380,2380,0
20241024,154700,11941270,2380,2380,2380,2380,0
20241024,154600,11941270,2380,2380,2380,2380,0
20241024,154500,11941270,2380,2380,2380,2380,0
20241024,154400,11941270,2380,2380,2380,2380,0
20241024,154300,11941270,2380,2380,2380,2380,0
20241024,154200,11941270,2380,2380,2380,2380,0
20241024,154100,11941270,2380,2380,2380,2380,0
20241024,154000,11941270,2380,2380,2380,2380,45
20241024,153900,11941270,2380,2380,2380,2380,0
20241024,153800,11941270,2380,2380,2380,2380,0
20241024,153700,11941270,2380,2380,2380,2380,0
20241024,153600,11941270,2380,2380,2380,2380,0
20241024,153500,11941270,2380,2380,2380,2380,0
20241024,153400,11941270,2380,2380,2380,2380,0
20241024,153300,11941270,2380,2380,2380,2380,0
20241024,153200,11941270,2380,2380,2380,2380,0
20241024,153100,11941270,2380,2380,2380,2380,0
20241024,153000,11941270,2380,2380,2380,2380,45
20241024,152900,11834170,2395,2395,2395,2395,0
20241024,152800,11834170,2395,2395,2395,2395,0
20241024,152700,11834170,2395,2395,2395,2395,0
20241024,152600,11834170,2395,2395,2395,2395,0
20241024,152500,11834170,2395,2395,2395,2395,0
20241024,152400,11834170,2395,2395,2395,2395,0
20241024,152300,11834170,2395,2395,2395,2395,0
20241024,152200,11834170,2395,2395,2395,2395,0
20241024,152100,11834170,2395,2395,2395,2395,0
20241024,152000,11834170,2395,2395,2395,2395,0
20241024,151900,11834170,2395,2395,2395,2395,0
20241024,151800,11834170,2395,2395,2395,2395,0
20241024,151700,11834170,2395,2395,2395,2395,0
20241024,151600,11834170,2395,2395,2395,2395,0
20241024,151500,11834170,2395,2395,2395,2395,0
20241024,151400,11834170,2395,2395,2395,2395,0
20241024,151300,11834170,2395,2395,2395,2395,9
20241024,151200,11812615,2400,2400,2400,2400,0
20241024,151100,11812615,2400,2400,2400,2400,0
20241024,151000,11812615,2400,2400,2400,2400,0
20241024,150900,11812615,2400,2400,2400,2400,0
20241024,150800,11812615,2400,2400,2400,2400,0
20241024,150700,11812615,2400,2400,2400,2400,0
20241024,150600,11812615,2400,2400,2400,2400,0
20241024,150500,11812615,2400,2400,2400,2400,0
20241024,150400,11812615,2400,2400,2400,2400,0
20241024,150300,11812615,2400,2400,2400,2400,0
20241024,150200,11812615,2400,2400,2400,2400,0
20241024,150100,11812615,2400,2400,2400,2400,0
20241024,150000,11812615,2400,2400,2400,2400,0
20241024,145900,11812615,2400,2400,2400,2400,0
20241024,145800,11812615,2400,2400,2400,2400,0
20241024,145700,11812615,2400,2400,2400,2400,0
20241024,145600,11812615,2400,2400,2400,2400,0
20241024,145500,11812615,2400,2400,2400,2400,0
20241024,145400,11812615,2400,2400,2400,2400,0
20241024,145300,11812615,2400,2400,2400,2400,0
20241024,145200,11812615,2400,2400,2400,2400,0
20241024,145100,11812615,2400,2400,2400,2400,0
20241024,145000,11812615,2400,2400,2400,2400,0
20241024,144900,11812615,2400,2400,2400,2400,0
20241024,144800,11812615,2400,2400,2400,2400,0
20241024,144700,11812615,2400,2400,2400,2400,0
20241024,144600,11812615,2400,2400,2400,2400,1
20241024,144500,11810215,2395,2395,2395,2395,0
20241024,144400,11810215,2395,2395,2395,2395,0
20241024,144300,11810215,2395,2395,2395,2395,0
20241024,144200,11810215,2395,2395,2395,2395,0
20241024,144100,11810215,2395,2395,2395,2395,2
20241024,144000,11805425,2385,2385,2385,2385,0
20241024,143900,11805425,2385,2385,2385,2385,2
20241024,143800,11800655,2400,2400,2400,2400,0
20241024,143700,11800655,2400,2400,2400,2400,0
20241024,143600,11800655,2400,2400,2400,2400,0
20241024,143500,11800655,2400,2400,2400,2400,0
20241024,143400,11800655,2400,2400,2400,2400,0
20241024,143300,11800655,2400,2400,2400,2400,0
20241024,143200,11800655,2400,2400,2400,2400,0
20241024,143100,11800655,2400,2400,2400,2400,0
20241024,143000,11800655,2400,2400,2400,2400,0
20241024,142900,11800655,2400,2400,2400,2400,0
20241024,142800,11800655,2400,2400,2400,2400,0
20241024,142700,11800655,2400,2400,2400,2400,0
20241024,142600,11800655,2400,2400,2400,2400,0
20241024,142500,11800655,2400,2400,2400,2400,0
20241024,142400,11800655,2400,2400,2400,2400,0
20241024,142300,11800655,2400,2400,2400,2400,0
20241024,142200,11800655,2400,2400,2400,2400,0
20241024,142100,11800655,2400,2400,2400,2400,0
20241024,142000,11800655,2400,2400,2400,2400,0
20241024,141900,11800655,2400,2400,2400,2400,0
20241024,141800,11800655,2400,2400,2400,2400,0
20241024,141700,11800655,2400,2400,2400,2400,0
20241024,141600,11800655,2400,2400,2400,2400,0
20241024,141500,11800655,2400,2400,2400,2400,0
20241024,141400,11800655,2400,2400,2400,2400,0
20241024,141300,11800655,2400,2400,2400,2400,0
20241024,141200,11800655,2400,2400,2400,2400,0
20241024,141100,11800655,2400,2400,2400,2400,0
20241024,141000,11800655,2400,2400,2400,2400,0
20241024,140900,11800655,2400,2400,2400,2400,0
20241024,140800,11800655,2400,2400,2400,2400,0
20241024,140700,11800655,2400,2400,2400,2400,0
20241024,140600,11800655,2400,2400,2400,2400,0
20241024,140500,11800655,2400,2400,2400,2400,0
20241024,140400,11800655,2400,2400,2400,2400,0
20241024,140300,11800655,2400,2400,2400,2400,0
20241024,140200,11800655,2400,2400,2400,2400,0
20241024,140100,11800655,2400,2400,2400,2400,189
20241024,140000,11347055,2400,2395,2400,2395,10
20241024,135900,11323095,2400,2400,2400,2400,0
20241024,135800,11323095,2400,2400,2400,2400,0
20241024,135700,11323095,2400,2400,2400,2400,0
20241024,135600,11323095,2400,2400,2400,2400,0
20241024,135500,11323095,2400,2400,2400,2400,0
20241024,135400,11323095,2400,2400,2400,2400,0
20241024,135300,11323095,2400,2400,2400,2400,0
20241024,135200,11323095,2400,2400,2400,2400,0
20241024,135100,11323095,2400,2400,2400,2400,0
20241024,135000,11323095,2400,2400,2400,2400,0
20241024,134900,11323095,2400,2400,2400,2400,0
20241024,134800,11323095,2400,2400,2400,2400,0
20241024,134700,11323095,2400,2400,2400,2400,0
20241024,134600,11323095,2400,2400,2400,2400,0
20241024,134500,11323095,2400,2400,2400,2400,0
20241024,134400,11323095,2400,2400,2400,2400,0
20241024,134300,11323095,2400,2400,2400,2400,0
20241024,134200,11323095,2400,2400,2400,2400,0
20241024,134100,11323095,2400,2400,2400,2400,0
20241024,134000,11323095,2400,2400,2400,2400,0
20241024,133900,11323095,2400,2400,2400,2400,0
20241024,133800,11323095,2400,2400,2400,2400,0
20241024,133700,11323095,2400,2400,2400,2400,0
20241024,133600,11323095,2400,2400,2400,2400,0
20241024,133500,11323095,2400,2400,2400,2400,0
20241024,133400,11323095,2400,2400,2400,2400,0
20241024,133300,11323095,2400,2400,2400,2400,0
20241024,133200,11323095,2400,2400,2400,2400,0
20241024,133100,11323095,2400,2400,2400,2400,0
20241024,133000,11323095,2400,2400,2400,2400,0
20241024,132900,11323095,2400,2400,2400,2400,0
20241024,132800,11323095,2400,2400,2400,2400,0
20241024,132700,11323095,2400,2400,2400,2400,0
20241024,132600,11323095,2400,2400,2400,2400,0
20241024,132500,11323095,2400,2400,2400,2400,0
20241024,132400,11323095,2400,2400,2400,2400,0
20241024,132300,11323095,2400,2400,2400,2400,0
20241024,132200,11323095,2400,2400,2400,2400,15
20241024,132100,11287095,2400,2400,2400,2400,0
20241024,132000,11287095,2400,2400,2400,2400,0
20241024,131900,11287095,2400,2400,2400,2400,0
20241024,131800,11287095,2400,2400,2400,2400,0
20241024,131700,11287095,2400,2400,2400,2400,0
20241024,131600,11287095,2400,2400,2400,2400,0
20241024,131500,11287095,2400,2400,2400,2400,0
20241024,131400,11287095,2400,2400,2400,2400,0
20241024,131300,11287095,2400,2400,2400,2400,0
20241024,131200,11287095,2400,2400,2400,2400,0
20241024,131100,11287095,2400,2400,2400,2400,0
20241024,131000,11287095,2400,2400,2400,2400,0
20241024,130900,11287095,2400,2400,2400,2400,0
20241024,130800,11287095,2400,2400,2400,2400,0
20241024,130700,11287095,2400,2400,2400,2400,0
20241024,130600,11287095,2400,2400,2400,2400,0
20241024,130500,11287095,2400,2400,2400,2400,0
20241024,130400,11287095,2400,2400,2400,2400,0
20241024,130300,11287095,2400,2400,2400,2400,0
20241024,130200,11287095,2400,2400,2400,2400,0
20241024,130100,11287095,2400,2400,2400,2400,0
20241024,130000,11287095,2400,2400,2400,2400,0
20241024,125900,11287095,2400,2400,2400,2400,0
20241024,125800,11287095,2400,2385,2400,2385,431
20241024,125700,10256675,2390,2390,2390,2390,0
20241024,125600,10256675,2390,2390,2390,2390,0
20241024,125500,10256675,2390,2390,2390,2390,0
20241024,125400,10256675,2390,2390,2390,2390,0
20241024,125300,10256675,2390,2390,2390,2390,0
20241024,125200,10256675,2390,2390,2390,2390,0
20241024,125100,10256675,2390,2390,2390,2390,0
20241024,125000,10256675,2390,2390,2390,2390,0
20241024,124900,10256675,2390,2390,2390,2390,0
20241024,124800,10256675,2390,2390,2390,2390,0
20241024,124700,10256675,2390,2390,2390,2390,0
20241024,124600,10256675,2390,2390,2390,2390,0
20241024,124500,10256675,2390,2390,2390,2390,0
20241024,124400,10256675,2390,2390,2390,2390,0
20241024,124300,10256675,2390,2390,2390,2390,0
20241024,124200,10256675,2390,2390,2390,2390,0
20241024,124100,10256675,2390,2390,2390,2390,0
20241024,124000,10256675,2390,2390,2390,2390,63
20241024,123900,10106105,2390,2390,2390,2390,0
20241024,123800,10106105,2390,2390,2390,2390,0
20241024,123700,10106105,2390,2390,2390,2390,0
20241024,123600,10106105,2390,2390,2390,2390,0
20241024,123500,10106105,2390,2390,2390,2390,0
20241024,123400,10106105,2390,2390,2390,2390,0
20241024,123300,10106105,2390,2390,2390,2390,0
20241024,123200,10106105,2390,2390,2390,2390,0
20241024,123100,10106105,2390,2390,2390,2390,0
20241024,123000,10106105,2390,2390,2390,2390,0
20241024,122900,10106105,2390,2390,2390,2390,0
20241024,122800,10106105,2390,2390,2390,2390,0
20241024,122700,10106105,2390,2390,2390,2390,0
20241024,122600,10106105,2390,2390,2390,2390,0
20241024,122500,10106105,2390,2390,2390,2390,0
20241024,122400,10106105,2390,2390,2390,2390,0
20241024,122300,10106105,2390,2390,2390,2390,0
20241024,122200,10106105,2390,2390,2390,2390,0
20241024,122100,10106105,2390,2390,2390,2390,0
20241024,122000,10106105,2390,2390,2390,2390,0
20241024,121900,10106105,2390,2390,2390,2390,0
20241024,121800,10106105,2390,2390,2390,2390,0
20241024,121700,10106105,2390,2390,2390,2390,0
20241024,121600,10106105,2390,2390,2390,2390,0
20241024,121500,10106105,2390,2390,2390,2390,0
20241024,121400,10106105,2390,2390,2390,2390,0
20241024,121300,10106105,2390,2390,2390,2390,0
20241024,121200,10106105,2390,2390,2390,2390,0
20241024,121100,10106105,2390,2390,2390,2390,0
20241024,121000,10106105,2390,2390,2390,2390,0
20241024,120900,10106105,2390,2390,2390,2390,0
20241024,120800,10106105,2390,2390,2390,2390,0
20241024,120700,10106105,2390,2390,2390,2390,0
20241024,120600,10106105,2390,2390,2390,2390,0
20241024,120500,10106105,2390,2390,2390,2390,0
20241024,120400,10106105,2390,2390,2390,2390,0
20241024,120300,10106105,2390,2390,2390,2390,0
20241024,120200,10106105,2390,2390,2390,2390,0
20241024,120100,10106105,2390,2390,2390,2390,0
20241024,120000,10106105,2390,2390,2390,2390,0
20241024,115900,10106105,2390,2390,2390,2390,0
20241024,115800,10106105,2390,2390,2390,2390,0
20241024,115700,10106105,2390,2390,2390,2390,0
20241024,115600,10106105,2390,2390,2390,2390,0
20241024,115500,10106105,2390,2390,2390,2390,0
20241024,115400,10106105,2390,2390,2390,2390,1
20241024,115300,10103715,2390,2390,2390,2390,0
20241024,115200,10103715,2390,2390,2390,2390,0
20241024,115100,10103715,2390,2390,2390,2390,0
20241024,115000,10103715,2390,2390,2390,2390,0
20241024,114900,10103715,2390,2390,2390,2390,1
20241024,114800,10101325,2390,2390,2390,2390,0
20241024,114700,10101325,2390,2390,2390,2390,30
20241024,114600,10029625,2390,2390,2390,2390,0
20241024,114500,10029625,2390,2390,2390,2390,0
20241024,114400,10029625,2390,2390,2390,2390,0
20241024,114300,10029625,2390,2390,2390,2390,1
20241024,114200,10027235,2390,2390,2390,2390,0
20241024,114100,10027235,2390,2390,2390,2390,0
20241024,114000,10027235,2390,2390,2390,2390,0
20241024,113900,10027235,2390,2390,2390,2390,0
20241024,113800,10027235,2390,2390,2390,2390,0
20241024,113700,10027235,2390,2390,2390,2390,1
20241024,113600,10024845,2415,2415,2415,2415,1
20241024,113500,10022430,2415,2415,2415,2415,0
20241024,113400,10022430,2415,2415,2415,2415,1
20241024,113300,10020015,2410,2410,2410,2410,97
20241024,113200,9786245,2410,2405,2410,2405,2
20241024,113100,9781430,2405,2405,2405,2405,6
20241024,113000,9767000,2405,2405,2405,2405,0
20241024,112900,9767000,2405,2405,2405,2405,0
20241024,112800,9767000,2405,2405,2405,2405,0
20241024,112700,9767000,2405,2405,2405,2405,0
20241024,112600,9767000,2405,2395,2405,2395,205
20241024,112500,9276015,2395,2395,2395,2395,0
20241024,112400,9276015,2395,2385,2395,2385,383
20241024,112300,8362450,2385,2385,2385,2385,0
20241024,112200,8362450,2385,2380,2385,2380,378
20241024,112100,7462805,2375,2375,2375,2375,1
20241024,112000,7460430,2375,2375,2375,2375,0
20241024,111900,7460430,2375,2375,2375,2375,0
20241024,111800,7460430,2375,2375,2375,2375,0
20241024,111700,7460430,2375,2375,2375,2375,0
20241024,111600,7460430,2375,2375,2375,2375,0
20241024,111500,7460430,2375,2375,2375,2375,0
20241024,111400,7460430,2375,2375,2375,2375,1
20241024,111300,7458055,2380,2380,2380,2380,0
20241024,111200,7458055,2380,2380,2380,2380,0
20241024,111100,7458055,2380,2380,2380,2380,0
20241024,111000,7458055,2380,2380,2380,2380,135
20241024,110900,7136755,2380,2375,2380,2375,1052
20241024,110800,4633000,2375,2375,2375,2375,0
20241024,110700,4633000,2375,2375,2375,2375,0
20241024,110600,4633000,2375,2375,2375,2375,0
20241024,110500,4633000,2375,2375,2375,2375,0
20241024,110400,4633000,2375,2375,2375,2375,0
20241024,110300,4633000,2375,2375,2375,2375,1
20241024,110200,4630625,2375,2375,2375,2375,0
20241024,110100,4630625,2375,2375,2375,2375,0
20241024,110000,4630625,2375,2375,2375,2375,0
20241024,105900,4630625,2375,2375,2375,2375,0
20241024,105800,4630625,2375,2375,2375,2375,1
20241024,105700,4628250,2380,2380,2380,2380,0
20241024,105600,4628250,2380,2380,2380,2380,0
20241024,105500,4628250,2380,2380,2380,2380,0
20241024,105400,4628250,2380,2380,2380,2380,1
20241024,105300,4625870,2375,2375,2375,2375,0
20241024,105200,4625870,2375,2375,2375,2375,1
20241024,105100,4623495,2375,2375,2375,2375,0
20241024,105000,4623495,2375,2375,2375,2375,0
20241024,104900,4623495,2375,2375,2375,2375,0
20241024,104800,4623495,2375,2375,2375,2375,0
20241024,104700,4623495,2375,2375,2375,2375,0
20241024,104600,4623495,2375,2375,2375,2375,1
20241024,104500,4621120,2375,2375,2375,2375,0
20241024,104400,4621120,2375,2375,2375,2375,0
20241024,104300,4621120,2375,2375,2375,2375,0
20241024,104200,4621120,2375,2375,2375,2375,0
20241024,104100,4621120,2375,2375,2375,2375,1
20241024,104000,4618745,2375,2375,2375,2375,0
20241024,103900,4618745,2375,2375,2375,2375,0
20241024,103800,4618745,2375,2375,2375,2375,0
20241024,103700,4618745,2375,2375,2375,2375,0
20241024,103600,4618745,2375,2375,2375,2375,0
20241024,103500,4618745,2375,2375,2375,2375,1
20241024,103400,4616370,2380,2380,2380,2380,0
20241024,103300,4616370,2380,2380,2380,2380,0
20241024,103200,4616370,2380,2380,2380,2380,0
20241024,103100,4616370,2380,2380,2380,2380,0
20241024,103000,4616370,2380,2375,2380,2375,2
20241024,102900,4611615,2375,2375,2375,2375,0
20241024,102800,4611615,2375,2375,2375,2375,0
20241024,102700,4611615,2375,2375,2375,2375,0
20241024,102600,4611615,2375,2375,2375,2375,0
20241024,102500,4611615,2375,2375,2375,2375,0
20241024,102400,4611615,2375,2375,2375,2375,1
20241024,102300,4609240,2375,2375,2375,2375,0
20241024,102200,4609240,2375,2375,2375,2375,0
20241024,102100,4609240,2375,2375,2375,2375,0
20241024,102000,4609240,2375,2375,2375,2375,0
20241024,101900,4609240,2375,2375,2375,2375,0
20241024,101800,4609240,2375,2375,2375,2375,2
20241024,101700,4604490,2380,2380,2380,2380,1
20241024,101600,4602110,2375,2375,2375,2375,0
20241024,101500,4602110,2375,2375,2375,2375,0
20241024,101400,4602110,2375,2375,2375,2375,0
20241024,101300,4602110,2375,2375,2375,2375,0
20241024,101200,4602110,2375,2375,2375,2375,2
20241024,101100,4597360,2380,2380,2380,2380,0
20241024,101000,4597360,2380,2380,2380,2380,0
20241024,100900,4597360,2380,2380,2380,2380,0
20241024,100800,4597360,2380,2380,2380,2380,0
20241024,100700,4597360,2380,2375,2380,2375,4
20241024,100600,4587850,2375,2375,2375,2375,0
20241024,100500,4587850,2375,2375,2375,2375,0
20241024,100400,4587850,2375,2375,2375,2375,0
20241024,100300,4587850,2375,2375,2375,2375,0
20241024,100200,4587850,2375,2375,2375,2375,0
20241024,100100,4587850,2375,2375,2375,2375,2
20241024,100000,4583100,2375,2375,2375,2375,0
20241024,095900,4583100,2375,2375,2375,2375,0
20241024,095800,4583100,2375,2375,2375,2375,0
20241024,095700,4583100,2375,2375,2375,2375,0
20241024,095600,4583100,2375,2375,2375,2375,0
20241024,095500,4583100,2375,2375,2375,2375,2
20241024,095400,4578350,2375,2375,2375,2375,0
20241024,095300,4578350,2375,2375,2375,2375,0
20241024,095200,4578350,2375,2375,2375,2375,0
20241024,095100,4578350,2375,2375,2375,2375,0
20241024,095000,4578350,2375,2375,2375,2375,2
20241024,094900,4573600,2375,2375,2375,2375,0
20241024,094800,4573600,2375,2375,2375,2375,0
20241024,094700,4573600,2375,2375,2375,2375,0
20241024,094600,4573600,2375,2375,2375,2375,0
20241024,094500,4573600,2375,2375,2375,2375,0
20241024,094400,4573600,2375,2375,2375,2375,2
20241024,094300,4568850,2380,2380,2380,2380,1
20241024,094200,4566470,2380,2380,2380,2380,0
20241024,094100,4566470,2380,2380,2380,2380,1
20241024,094000,4564090,2375,2375,2375,2375,0
20241024,093900,4564090,2375,2375,2375,2375,0
20241024,093800,4564090,2375,2375,2375,2375,2
20241024,093700,4559340,2375,2375,2375,2375,0
20241024,093600,4559340,2375,2375,2375,2375,0
20241024,093500,4559340,2375,2375,2375,2375,0
20241024,093400,4559340,2375,2375,2375,2375,0
20241024,093300,4559340,2375,2375,2375,2375,2
20241024,093200,4554590,2375,2375,2375,2375,0
20241024,093100,4554590,2375,2375,2375,2375,0
20241024,093000,4554590,2375,2375,2375,2375,0
20241024,092900,4554590,2375,2375,2375,2375,0
20241024,092800,4554590,2375,2375,2375,2375,0
20241024,092700,4554590,2375,2375,2375,2375,2
20241024,092600,4549840,2375,2375,2375,2375,0
20241024,092500,4549840,2375,2375,2375,2375,0
20241024,092400,4549840,2375,2375,2375,2375,0
20241024,092300,4549840,2375,2375,2375,2375,0
20241024,092200,4549840,2375,2375,2375,2375,0
20241024,092100,4549840,2375,2380,2380,2375,3
20241024,092000,4542710,2380,2380,2380,2380,0
20241024,091900,4542710,2380,2380,2380,2380,0
20241024,091800,4542710,2380,2380,2380,2380,0
20241024,091700,4542710,2380,2380,2380,2380,2
20241024,091600,4537950,2375,2375,2375,2375,6
20241024,091500,4523700,2375,2375,2375,2375,0
20241024,091400,4523700,2375,2375,2375,2375,0
20241024,091300,4523700,2375,2375,2375,2375,7
20241024,091200,4507075,2375,2375,2375,2375,0
20241024,091100,4507075,2375,2375,2380,2375,41
20241024,091000,4409695,2375,2375,2375,2375,19
20241024,090900,4364570,2380,2380,2380,2380,0
20241024,090800,4364570,2380,2380,2380,2380,20
20241024,090700,4316970,2380,2380,2380,2380,0
20241024,090600,4316970,2380,2380,2380,2380,0
20241024,090500,4316970,2380,2380,2380,2380,0
20241024,090400,4316970,2380,2380,2380,2380,0
20241024,090300,4316970,2380,2380,2380,2380,0
20241024,090200,4316970,2380,2380,2380,2380,0
20241024,090100,4316970,2380,2370,2380,2370,323
20241024,090000,3548540,2370,2350,2370,2350,1510