KissMeData/250030/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,205400,424286630,8310,8310,8310,8310,1375
20241024,205300,424286630,8310,8310,8310,8310,0
20241024,205200,424286630,8310,8310,8310,8310,0
20241024,205100,424286630,8310,8310,8310,8310,0
20241024,205000,424286630,8310,8310,8310,8310,0
20241024,204900,424286630,8310,8310,8310,8310,0
20241024,204800,424286630,8310,8310,8310,8310,0
20241024,204700,424286630,8310,8310,8310,8310,0
20241024,204600,424286630,8310,8310,8310,8310,0
20241024,204500,424286630,8310,8310,8310,8310,0
20241024,204400,424286630,8310,8310,8310,8310,0
20241024,204300,424286630,8310,8310,8310,8310,0
20241024,204200,424286630,8310,8310,8310,8310,0
20241024,204100,424286630,8310,8310,8310,8310,0
20241024,204000,424286630,8310,8310,8310,8310,0
20241024,203900,424286630,8310,8310,8310,8310,0
20241024,203800,424286630,8310,8310,8310,8310,0
20241024,203700,424286630,8310,8310,8310,8310,0
20241024,203600,424286630,8310,8310,8310,8310,0
20241024,203500,424286630,8310,8310,8310,8310,0
20241024,203400,424286630,8310,8310,8310,8310,0
20241024,203300,424286630,8310,8310,8310,8310,0
20241024,203200,424286630,8310,8310,8310,8310,0
20241024,203100,424286630,8310,8310,8310,8310,0
20241024,203000,424286630,8310,8310,8310,8310,0
20241024,202900,424286630,8310,8310,8310,8310,0
20241024,202800,424286630,8310,8310,8310,8310,0
20241024,202700,424286630,8310,8310,8310,8310,0
20241024,202600,424286630,8310,8310,8310,8310,0
20241024,202500,424286630,8310,8310,8310,8310,0
20241024,202400,424286630,8310,8310,8310,8310,1375
20241024,202300,424286630,8310,8310,8310,8310,0
20241024,202200,424286630,8310,8310,8310,8310,0
20241024,202100,424286630,8310,8310,8310,8310,0
20241024,202000,424286630,8310,8310,8310,8310,0
20241024,201900,424286630,8310,8310,8310,8310,0
20241024,201800,424286630,8310,8310,8310,8310,0
20241024,201700,424286630,8310,8310,8310,8310,0
20241024,201600,424286630,8310,8310,8310,8310,0
20241024,201500,424286630,8310,8310,8310,8310,0
20241024,201400,424286630,8310,8310,8310,8310,0
20241024,201300,424286630,8310,8310,8310,8310,0
20241024,201200,424286630,8310,8310,8310,8310,0
20241024,201100,424286630,8310,8310,8310,8310,0
20241024,201000,424286630,8310,8310,8310,8310,0
20241024,200900,424286630,8310,8310,8310,8310,0
20241024,200800,424286630,8310,8310,8310,8310,0
20241024,200700,424286630,8310,8310,8310,8310,0
20241024,200600,424286630,8310,8310,8310,8310,0
20241024,200500,424286630,8310,8310,8310,8310,0
20241024,200400,424286630,8310,8310,8310,8310,0
20241024,200300,424286630,8310,8310,8310,8310,0
20241024,200200,424286630,8310,8310,8310,8310,0
20241024,200100,424286630,8310,8310,8310,8310,0
20241024,200000,424286630,8310,8310,8310,8310,0
20241024,195900,424286630,8310,8310,8310,8310,0
20241024,195800,424286630,8310,8310,8310,8310,0
20241024,195700,424286630,8310,8310,8310,8310,0
20241024,195600,424286630,8310,8310,8310,8310,0
20241024,195500,424286630,8310,8310,8310,8310,0
20241024,195400,424286630,8310,8310,8310,8310,1375
20241024,195300,424286630,8310,8310,8310,8310,0
20241024,195200,424286630,8310,8310,8310,8310,0
20241024,195100,424286630,8310,8310,8310,8310,0
20241024,195000,424286630,8310,8310,8310,8310,0
20241024,194900,424286630,8310,8310,8310,8310,0
20241024,194800,424286630,8310,8310,8310,8310,0
20241024,194700,424286630,8310,8310,8310,8310,0
20241024,194600,424286630,8310,8310,8310,8310,0
20241024,194500,424286630,8310,8310,8310,8310,0
20241024,194400,424286630,8310,8310,8310,8310,0
20241024,194300,424286630,8310,8310,8310,8310,0
20241024,194200,424286630,8310,8310,8310,8310,0
20241024,194100,424286630,8310,8310,8310,8310,0
20241024,194000,424286630,8310,8310,8310,8310,0
20241024,193900,424286630,8310,8310,8310,8310,0
20241024,193800,424286630,8310,8310,8310,8310,0
20241024,193700,424286630,8310,8310,8310,8310,0
20241024,193600,424286630,8310,8310,8310,8310,0
20241024,193500,424286630,8310,8310,8310,8310,0
20241024,193400,424286630,8310,8310,8310,8310,0
20241024,193300,424286630,8310,8310,8310,8310,0
20241024,193200,424286630,8310,8310,8310,8310,0
20241024,193100,424286630,8310,8310,8310,8310,0
20241024,193000,424286630,8310,8310,8310,8310,0
20241024,192900,424286630,8310,8310,8310,8310,0
20241024,192800,424286630,8310,8310,8310,8310,0
20241024,192700,424286630,8310,8310,8310,8310,0
20241024,192600,424286630,8310,8310,8310,8310,0
20241024,192500,424286630,8310,8310,8310,8310,0
20241024,192400,424286630,8310,8310,8310,8310,1375
20241024,192300,424286630,8310,8310,8310,8310,0
20241024,192200,424286630,8310,8310,8310,8310,0
20241024,192100,424286630,8310,8310,8310,8310,0
20241024,192000,424286630,8310,8310,8310,8310,0
20241024,191900,424286630,8310,8310,8310,8310,0
20241024,191800,424286630,8310,8310,8310,8310,0
20241024,191700,424286630,8310,8310,8310,8310,0
20241024,191600,424286630,8310,8310,8310,8310,0
20241024,191500,424286630,8310,8310,8310,8310,0
20241024,191400,424286630,8310,8310,8310,8310,0
20241024,191300,424286630,8310,8310,8310,8310,0
20241024,191200,424286630,8310,8310,8310,8310,0
20241024,191100,424286630,8310,8310,8310,8310,0
20241024,191000,424286630,8310,8310,8310,8310,0
20241024,190900,424286630,8310,8310,8310,8310,0
20241024,190800,424286630,8310,8310,8310,8310,0
20241024,190700,424286630,8310,8310,8310,8310,0
20241024,190600,424286630,8310,8310,8310,8310,0
20241024,190500,424286630,8310,8310,8310,8310,0
20241024,190400,424286630,8310,8310,8310,8310,0
20241024,190300,424286630,8310,8310,8310,8310,0
20241024,190200,424286630,8310,8310,8310,8310,0
20241024,190100,424286630,8310,8310,8310,8310,0
20241024,190000,424286630,8310,8310,8310,8310,0
20241024,185900,424286630,8310,8310,8310,8310,0
20241024,185800,424286630,8310,8310,8310,8310,0
20241024,185700,424286630,8310,8310,8310,8310,0
20241024,185600,424286630,8310,8310,8310,8310,0
20241024,185500,424286630,8310,8310,8310,8310,0
20241024,185400,424286630,8310,8310,8310,8310,1375
20241024,185300,424286630,8310,8310,8310,8310,0
20241024,185200,424286630,8310,8310,8310,8310,0
20241024,185100,424286630,8310,8310,8310,8310,0
20241024,185000,424286630,8310,8310,8310,8310,0
20241024,184900,424286630,8310,8310,8310,8310,0
20241024,184800,424286630,8310,8310,8310,8310,0
20241024,184700,424286630,8310,8310,8310,8310,0
20241024,184600,424286630,8310,8310,8310,8310,0
20241024,184500,424286630,8310,8310,8310,8310,0
20241024,184400,424286630,8310,8310,8310,8310,0
20241024,184300,424286630,8310,8310,8310,8310,0
20241024,184200,424286630,8310,8310,8310,8310,0
20241024,184100,424286630,8310,8310,8310,8310,0
20241024,184000,424286630,8310,8310,8310,8310,0
20241024,183900,424286630,8310,8310,8310,8310,0
20241024,183800,424286630,8310,8310,8310,8310,0
20241024,183700,424286630,8310,8310,8310,8310,0
20241024,183600,424286630,8310,8310,8310,8310,0
20241024,183500,424286630,8310,8310,8310,8310,0
20241024,183400,424286630,8310,8310,8310,8310,0
20241024,183300,424286630,8310,8310,8310,8310,0
20241024,183200,424286630,8310,8310,8310,8310,0
20241024,183100,424286630,8310,8310,8310,8310,0
20241024,183000,424286630,8310,8310,8310,8310,0
20241024,182900,424286630,8310,8310,8310,8310,0
20241024,182800,424286630,8310,8310,8310,8310,0
20241024,182700,424286630,8310,8310,8310,8310,0
20241024,182600,424286630,8310,8310,8310,8310,0
20241024,182500,424286630,8310,8310,8310,8310,0
20241024,182400,424286630,8310,8310,8310,8310,1375
20241024,182300,424286630,8310,8310,8310,8310,0
20241024,182200,424286630,8310,8310,8310,8310,0
20241024,182100,424286630,8310,8310,8310,8310,0
20241024,182000,424286630,8310,8310,8310,8310,0
20241024,181900,424286630,8310,8310,8310,8310,0
20241024,181800,424286630,8310,8310,8310,8310,0
20241024,181700,424286630,8310,8310,8310,8310,0
20241024,181600,424286630,8310,8310,8310,8310,0
20241024,181500,424286630,8310,8310,8310,8310,0
20241024,181400,424286630,8310,8310,8310,8310,0
20241024,181300,424286630,8310,8310,8310,8310,0
20241024,181200,424286630,8310,8310,8310,8310,0
20241024,181100,424286630,8310,8310,8310,8310,0
20241024,181000,424286630,8310,8310,8310,8310,0
20241024,180900,424286630,8310,8310,8310,8310,0
20241024,180800,424286630,8310,8310,8310,8310,0
20241024,180700,424286630,8310,8310,8310,8310,0
20241024,180600,424286630,8310,8310,8310,8310,0
20241024,180500,424286630,8310,8310,8310,8310,0
20241024,180400,424286630,8310,8310,8310,8310,0
20241024,180300,424286630,8310,8310,8310,8310,0
20241024,180200,424286630,8310,8310,8310,8310,0
20241024,180100,424286630,8310,8310,8310,8310,0
20241024,180000,424286630,8310,8310,8310,8310,0
20241024,175900,424286630,8310,8310,8310,8310,0
20241024,175800,424286630,8310,8310,8310,8310,0
20241024,175700,424286630,8310,8310,8310,8310,0
20241024,175600,424286630,8310,8310,8310,8310,0
20241024,175500,424286630,8310,8310,8310,8310,0
20241024,175400,424286630,8310,8310,8310,8310,1375
20241024,175300,424286630,8310,8310,8310,8310,0
20241024,175200,424286630,8310,8310,8310,8310,0
20241024,175100,424286630,8310,8310,8310,8310,0
20241024,175000,424286630,8310,8310,8310,8310,0
20241024,174900,424286630,8310,8310,8310,8310,0
20241024,174800,424286630,8310,8310,8310,8310,0
20241024,174700,424286630,8310,8310,8310,8310,0
20241024,174600,424286630,8310,8310,8310,8310,0
20241024,174500,424286630,8310,8310,8310,8310,0
20241024,174400,424286630,8310,8310,8310,8310,0
20241024,174300,424286630,8310,8310,8310,8310,0
20241024,174200,424286630,8310,8310,8310,8310,0
20241024,174100,424286630,8310,8310,8310,8310,0
20241024,174000,424286630,8310,8310,8310,8310,0
20241024,173900,424286630,8310,8310,8310,8310,0
20241024,173800,424286630,8310,8310,8310,8310,0
20241024,173700,424286630,8310,8310,8310,8310,0
20241024,173600,424286630,8310,8310,8310,8310,0
20241024,173500,424286630,8310,8310,8310,8310,0
20241024,173400,424286630,8310,8310,8310,8310,0
20241024,173300,424286630,8310,8310,8310,8310,0
20241024,173200,424286630,8310,8310,8310,8310,0
20241024,173100,424286630,8310,8310,8310,8310,0
20241024,173000,424286630,8310,8310,8310,8310,0
20241024,172900,424286630,8310,8310,8310,8310,0
20241024,172800,424286630,8310,8310,8310,8310,0
20241024,172700,424286630,8310,8310,8310,8310,0
20241024,172600,424286630,8310,8310,8310,8310,0
20241024,172500,424286630,8310,8310,8310,8310,0
20241024,172400,424286630,8310,8310,8310,8310,1375
20241024,172300,424286630,8310,8310,8310,8310,0
20241024,172200,424286630,8310,8310,8310,8310,0
20241024,172100,424286630,8310,8310,8310,8310,0
20241024,172000,424286630,8310,8310,8310,8310,0
20241024,171900,424286630,8310,8310,8310,8310,0
20241024,171800,424286630,8310,8310,8310,8310,0
20241024,171700,424286630,8310,8310,8310,8310,0
20241024,171600,424286630,8310,8310,8310,8310,0
20241024,171500,424286630,8310,8310,8310,8310,0
20241024,171400,424286630,8310,8310,8310,8310,0
20241024,171300,424286630,8310,8310,8310,8310,0
20241024,171200,424286630,8310,8310,8310,8310,0
20241024,171100,424286630,8310,8310,8310,8310,0
20241024,171000,424286630,8310,8310,8310,8310,0
20241024,170900,424286630,8310,8310,8310,8310,0
20241024,170800,424286630,8310,8310,8310,8310,0
20241024,170700,424286630,8310,8310,8310,8310,0
20241024,170600,424286630,8310,8310,8310,8310,0
20241024,170500,424286630,8310,8310,8310,8310,0
20241024,170400,424286630,8310,8310,8310,8310,0
20241024,170300,424286630,8310,8310,8310,8310,0
20241024,170200,424286630,8310,8310,8310,8310,0
20241024,170100,424286630,8310,8310,8310,8310,0
20241024,170000,424286630,8310,8310,8310,8310,0
20241024,165900,424286630,8310,8310,8310,8310,0
20241024,165800,424286630,8310,8310,8310,8310,0
20241024,165700,424286630,8310,8310,8310,8310,0
20241024,165600,424286630,8310,8310,8310,8310,0
20241024,165500,424286630,8310,8310,8310,8310,0
20241024,165400,424286630,8310,8310,8310,8310,1375
20241024,165300,424286630,8310,8310,8310,8310,0
20241024,165200,424286630,8310,8310,8310,8310,0
20241024,165100,424286630,8310,8310,8310,8310,0
20241024,165000,424286630,8310,8310,8310,8310,0
20241024,164900,424286630,8310,8310,8310,8310,0
20241024,164800,424286630,8310,8310,8310,8310,0
20241024,164700,424286630,8310,8310,8310,8310,0
20241024,164600,424286630,8310,8310,8310,8310,0
20241024,164500,424286630,8310,8310,8310,8310,0
20241024,164400,424286630,8310,8310,8310,8310,0
20241024,164300,424286630,8310,8310,8310,8310,0
20241024,164200,424286630,8310,8310,8310,8310,0
20241024,164100,424286630,8310,8310,8310,8310,0
20241024,164000,424286630,8310,8310,8310,8310,0
20241024,163900,424286630,8310,8310,8310,8310,0
20241024,163800,424286630,8310,8310,8310,8310,0
20241024,163700,424286630,8310,8310,8310,8310,0
20241024,163600,424286630,8310,8310,8310,8310,0
20241024,163500,424286630,8310,8310,8310,8310,0
20241024,163400,424286630,8310,8310,8310,8310,0
20241024,163300,424286630,8310,8310,8310,8310,0
20241024,163200,424286630,8310,8310,8310,8310,0
20241024,163100,424286630,8310,8310,8310,8310,0
20241024,163000,424286630,8310,8310,8310,8310,0
20241024,162900,424286630,8310,8310,8310,8310,0
20241024,162800,424286630,8310,8310,8310,8310,0
20241024,162700,424286630,8310,8310,8310,8310,0
20241024,162600,424286630,8310,8310,8310,8310,0
20241024,162500,424286630,8310,8310,8310,8310,0
20241024,162400,424286630,8310,8310,8310,8310,1375
20241024,162300,424286630,8310,8310,8310,8310,0
20241024,162200,424286630,8310,8310,8310,8310,0
20241024,162100,424286630,8310,8310,8310,8310,0
20241024,162000,424286630,8310,8310,8310,8310,0
20241024,161900,424286630,8310,8310,8310,8310,0
20241024,161800,424286630,8310,8310,8310,8310,0
20241024,161700,424286630,8310,8310,8310,8310,0
20241024,161600,424286630,8310,8310,8310,8310,0
20241024,161500,424286630,8310,8310,8310,8310,0
20241024,161400,424286630,8310,8310,8310,8310,0
20241024,161300,424286630,8310,8310,8310,8310,0
20241024,161200,424286630,8310,8310,8310,8310,0
20241024,161100,424286630,8310,8310,8310,8310,0
20241024,161000,424286630,8310,8310,8310,8310,0
20241024,160900,424286630,8310,8310,8310,8310,0
20241024,160800,424286630,8310,8310,8310,8310,0
20241024,160700,424286630,8310,8310,8310,8310,0
20241024,160600,424286630,8310,8310,8310,8310,0
20241024,160500,424286630,8310,8310,8310,8310,0
20241024,160400,424286630,8310,8310,8310,8310,0
20241024,160300,424286630,8310,8310,8310,8310,0
20241024,160200,424286630,8310,8310,8310,8310,0
20241024,160100,424286630,8310,8310,8310,8310,0
20241024,160000,424286630,8310,8310,8310,8310,0
20241024,155900,424286630,8310,8310,8310,8310,0
20241024,155800,424286630,8310,8310,8310,8310,0
20241024,155700,424286630,8310,8310,8310,8310,0
20241024,155600,424286630,8310,8310,8310,8310,0
20241024,155500,424286630,8310,8310,8310,8310,0
20241024,155400,424286630,8310,8310,8310,8310,1375
20241024,155300,424286630,8310,8310,8310,8310,0
20241024,155200,424286630,8310,8310,8310,8310,0
20241024,155100,424286630,8310,8310,8310,8310,0
20241024,155000,424286630,8310,8310,8310,8310,0
20241024,154900,424286630,8310,8310,8310,8310,0
20241024,154800,424286630,8310,8310,8310,8310,0
20241024,154700,424286630,8310,8310,8310,8310,0
20241024,154600,424286630,8310,8310,8310,8310,0
20241024,154500,424286630,8310,8310,8310,8310,0
20241024,154400,424286630,8310,8310,8310,8310,0
20241024,154300,424286630,8310,8310,8310,8310,0
20241024,154200,424286630,8310,8310,8310,8310,0
20241024,154100,424286630,8310,8310,8310,8310,0
20241024,154000,424286630,8310,8310,8310,8310,0
20241024,153900,424286630,8310,8310,8310,8310,0
20241024,153800,424286630,8310,8310,8310,8310,0
20241024,153700,424286630,8310,8310,8310,8310,0
20241024,153600,424286630,8310,8310,8310,8310,0
20241024,153500,424286630,8310,8310,8310,8310,0
20241024,153400,424286630,8310,8310,8310,8310,0
20241024,153300,424286630,8310,8310,8310,8310,0
20241024,153200,424286630,8310,8310,8310,8310,0
20241024,153100,424286630,8310,8310,8310,8310,0
20241024,153000,424286630,8310,8310,8310,8310,1375
20241024,152900,412860380,8070,8070,8070,8070,0
20241024,152800,412860380,8070,8070,8070,8070,0
20241024,152700,412860380,8070,8070,8070,8070,0
20241024,152600,412860380,8070,8070,8070,8070,0
20241024,152500,412860380,8070,8070,8070,8070,0
20241024,152400,412860380,8070,8070,8070,8070,0
20241024,152300,412860380,8070,8070,8070,8070,0
20241024,152200,412860380,8070,8070,8070,8070,0
20241024,152100,412860380,8070,8070,8070,8070,0
20241024,152000,412860380,8070,8070,8070,8070,0
20241024,151900,412860380,8070,8070,8070,8070,0
20241024,151800,412860380,8070,8070,8070,8070,0
20241024,151700,412860380,8070,8070,8070,8070,1552
20241024,151600,400335740,8070,8070,8070,8070,0
20241024,151500,400335740,8070,8070,8070,8070,1
20241024,151400,400327670,8000,8000,8000,8000,1
20241024,151300,400319670,8000,8040,8040,8000,713
20241024,151200,394597590,8070,8110,8290,8070,11332
20241024,151100,303038350,8290,8290,8290,8290,0
20241024,151000,303038350,8290,8290,8290,8290,0
20241024,150900,303038350,8290,8290,8290,8290,0
20241024,150800,303038350,8290,8290,8290,8290,0
20241024,150700,303038350,8290,8290,8290,8290,0
20241024,150600,303038350,8290,8290,8290,8290,6
20241024,150500,302988610,8110,8130,8130,8110,3202
20241024,150400,277009250,8320,8320,8320,8320,0
20241024,150300,277009250,8320,8320,8320,8320,0
20241024,150200,277009250,8320,8320,8320,8320,0
20241024,150100,277009250,8320,8320,8320,8320,0
20241024,150000,277009250,8320,8320,8320,8320,0
20241024,145900,277009250,8320,8320,8320,8320,0
20241024,145800,277009250,8320,8320,8320,8320,0
20241024,145700,277009250,8320,8320,8320,8320,0
20241024,145600,277009250,8320,8320,8320,8320,0
20241024,145500,277009250,8320,8320,8320,8320,0
20241024,145400,277009250,8320,8320,8320,8320,0
20241024,145300,277009250,8320,8320,8320,8320,0
20241024,145200,277009250,8320,8320,8320,8320,0
20241024,145100,277009250,8320,8320,8320,8320,0
20241024,145000,277009250,8320,8320,8320,8320,0
20241024,144900,277009250,8320,8320,8320,8320,0
20241024,144800,277009250,8320,8320,8320,8320,0
20241024,144700,277009250,8320,8320,8320,8320,0
20241024,144600,277009250,8320,8320,8320,8320,0
20241024,144500,277009250,8320,8320,8320,8320,0
20241024,144400,277009250,8320,8320,8320,8320,0
20241024,144300,277009250,8320,8200,8320,8200,1187
20241024,144200,267275250,8320,8320,8320,8320,1
20241024,144100,267266930,8200,8210,8210,8200,843
20241024,144000,260353690,8320,8320,8320,8320,0
20241024,143900,260353690,8320,8320,8320,8320,0
20241024,143800,260353690,8320,8320,8320,8320,0
20241024,143700,260353690,8320,8320,8320,8320,0
20241024,143600,260353690,8320,8320,8320,8320,0
20241024,143500,260353690,8320,8320,8320,8320,0
20241024,143400,260353690,8320,8320,8320,8320,0
20241024,143300,260353690,8320,8320,8320,8320,0
20241024,143200,260353690,8320,8320,8320,8320,0
20241024,143100,260353690,8320,8320,8320,8320,0
20241024,143000,260353690,8320,8320,8320,8320,0
20241024,142900,260353690,8320,8320,8320,8320,0
20241024,142800,260353690,8320,8320,8320,8320,0
20241024,142700,260353690,8320,8320,8320,8320,0
20241024,142600,260353690,8320,8320,8320,8320,0
20241024,142500,260353690,8320,8320,8320,8320,0
20241024,142400,260353690,8320,8320,8320,8320,0
20241024,142300,260353690,8320,8320,8320,8320,0
20241024,142200,260353690,8320,8320,8320,8320,0
20241024,142100,260353690,8320,8320,8320,8320,0
20241024,142000,260353690,8320,8320,8320,8320,0
20241024,141900,260353690,8320,8320,8320,8320,0
20241024,141800,260353690,8320,8320,8320,8320,0
20241024,141700,260353690,8320,8320,8320,8320,0
20241024,141600,260353690,8320,8320,8320,8320,0
20241024,141500,260353690,8320,8320,8320,8320,0
20241024,141400,260353690,8320,8320,8320,8320,0
20241024,141300,260353690,8320,8320,8320,8320,0
20241024,141200,260353690,8320,8320,8320,8320,0
20241024,141100,260353690,8320,8320,8320,8320,0
20241024,141000,260353690,8320,8320,8320,8320,0
20241024,140900,260353690,8320,8320,8320,8320,0
20241024,140800,260353690,8320,8320,8320,8320,0
20241024,140700,260353690,8320,8320,8320,8320,77
20241024,140600,259713050,8500,8500,8500,8500,0
20241024,140500,259713050,8500,8320,8500,8320,3064
20241024,140400,233783260,8330,8330,8330,8330,0
20241024,140300,233783260,8330,8330,8330,8330,0
20241024,140200,233783260,8330,8330,8330,8330,0
20241024,140100,233783260,8330,8330,8330,8330,0
20241024,140000,233783260,8330,8330,8330,8330,0
20241024,135900,233783260,8330,8330,8330,8330,0
20241024,135800,233783260,8330,8330,8330,8330,0
20241024,135700,233783260,8330,8330,8330,8330,0
20241024,135600,233783260,8330,8330,8330,8330,0
20241024,135500,233783260,8330,8330,8330,8330,0
20241024,135400,233783260,8330,8330,8330,8330,0
20241024,135300,233783260,8330,8330,8330,8330,0
20241024,135200,233783260,8330,8330,8330,8330,0
20241024,135100,233783260,8330,8330,8330,8330,0
20241024,135000,233783260,8330,8330,8330,8330,0
20241024,134900,233783260,8330,8330,8330,8330,0
20241024,134800,233783260,8330,8330,8330,8330,0
20241024,134700,233783260,8330,8330,8330,8330,0
20241024,134600,233783260,8330,8330,8330,8330,0
20241024,134500,233783260,8330,8330,8330,8330,0
20241024,134400,233783260,8330,8330,8330,8330,0
20241024,134300,233783260,8330,8330,8330,8330,0
20241024,134200,233783260,8330,8330,8330,8330,1
20241024,134100,233774930,8070,8070,8070,8070,0
20241024,134000,233774930,8070,8070,8070,8070,1555
20241024,133900,221226080,8340,8340,8340,8340,0
20241024,133800,221226080,8340,8340,8340,8340,0
20241024,133700,221226080,8340,8340,8340,8340,0
20241024,133600,221226080,8340,8340,8340,8340,0
20241024,133500,221226080,8340,8340,8340,8340,0
20241024,133400,221226080,8340,8340,8340,8340,0
20241024,133300,221226080,8340,8340,8340,8340,0
20241024,133200,221226080,8340,8340,8340,8340,0
20241024,133100,221226080,8340,8340,8340,8340,0
20241024,133000,221226080,8340,8340,8340,8340,0
20241024,132900,221226080,8340,8340,8340,8340,0
20241024,132800,221226080,8340,8340,8340,8340,0
20241024,132700,221226080,8340,8340,8340,8340,0
20241024,132600,221226080,8340,8340,8340,8340,0
20241024,132500,221226080,8340,8340,8340,8340,0
20241024,132400,221226080,8340,8340,8340,8340,0
20241024,132300,221226080,8340,8340,8340,8340,0
20241024,132200,221226080,8340,8340,8340,8340,0
20241024,132100,221226080,8340,8340,8340,8340,0
20241024,132000,221226080,8340,8340,8340,8340,0
20241024,131900,221226080,8340,8340,8340,8340,0
20241024,131800,221226080,8340,8340,8340,8340,0
20241024,131700,221226080,8340,8340,8340,8340,0
20241024,131600,221226080,8340,8340,8340,8340,0
20241024,131500,221226080,8340,8340,8340,8340,0
20241024,131400,221226080,8340,8340,8340,8340,0
20241024,131300,221226080,8340,8340,8340,8340,0
20241024,131200,221226080,8340,8340,8340,8340,0
20241024,131100,221226080,8340,8340,8340,8340,0
20241024,131000,221226080,8340,8340,8340,8340,0
20241024,130900,221226080,8340,8340,8340,8340,0
20241024,130800,221226080,8340,8340,8340,8340,0
20241024,130700,221226080,8340,8340,8340,8340,0
20241024,130600,221226080,8340,8340,8340,8340,0
20241024,130500,221226080,8340,8340,8340,8340,0
20241024,130400,221226080,8340,8340,8340,8340,0
20241024,130300,221226080,8340,8340,8340,8340,0
20241024,130200,221226080,8340,8340,8340,8340,0
20241024,130100,221226080,8340,8340,8340,8340,0
20241024,130000,221226080,8340,8340,8340,8340,0
20241024,125900,221226080,8340,8340,8340,8340,0
20241024,125800,221226080,8340,8340,8340,8340,0
20241024,125700,221226080,8340,8340,8340,8340,0
20241024,125600,221226080,8340,8340,8340,8340,1
20241024,125500,221217740,8040,8040,8040,8040,0
20241024,125400,221217740,8040,8040,8040,8040,0
20241024,125300,221217740,8040,8040,8040,8040,0
20241024,125200,221217740,8040,8040,8040,8040,0
20241024,125100,221217740,8040,8040,8040,8040,0
20241024,125000,221217740,8040,8040,8040,8040,0
20241024,124900,221217740,8040,8040,8040,8040,0
20241024,124800,221217740,8040,8040,8040,8040,0
20241024,124700,221217740,8040,8040,8040,8040,0
20241024,124600,221217740,8040,8040,8040,8040,0
20241024,124500,221217740,8040,8050,8050,8040,10
20241024,124400,221137330,8050,8050,8050,8050,10
20241024,124300,221056830,8340,8340,8340,8340,10
20241024,124200,220973430,8050,8050,8050,8050,780
20241024,124100,214694430,8050,8050,8050,8050,1000
20241024,124000,206644430,8200,8200,8200,8200,0
20241024,123900,206644430,8200,8200,8200,8200,0
20241024,123800,206644430,8200,8200,8200,8200,0
20241024,123700,206644430,8200,8200,8200,8200,0
20241024,123600,206644430,8200,8200,8200,8200,0
20241024,123500,206644430,8200,8200,8200,8200,5
20241024,123400,206603430,8040,8040,8040,8040,200
20241024,123300,204995430,8400,8400,8400,8400,0
20241024,123200,204995430,8400,8400,8400,8400,0
20241024,123100,204995430,8400,8400,8400,8400,0
20241024,123000,204995430,8400,8400,8400,8400,0
20241024,122900,204995430,8400,8400,8400,8400,0
20241024,122800,204995430,8400,8400,8400,8400,0
20241024,122700,204995430,8400,8400,8400,8400,0
20241024,122600,204995430,8400,8400,8400,8400,0
20241024,122500,204995430,8400,8400,8400,8400,0
20241024,122400,204995430,8400,8400,8400,8400,0
20241024,122300,204995430,8400,8400,8400,8400,5
20241024,122200,204953430,8400,8400,8400,8400,0
20241024,122100,204953430,8400,8400,8400,8400,0
20241024,122000,204953430,8400,8400,8400,8400,0
20241024,121900,204953430,8400,8400,8400,8400,0
20241024,121800,204953430,8400,8400,8400,8400,0
20241024,121700,204953430,8400,8400,8400,8400,0
20241024,121600,204953430,8400,8400,8400,8400,0
20241024,121500,204953430,8400,8400,8400,8400,0
20241024,121400,204953430,8400,8400,8400,8400,0
20241024,121300,204953430,8400,8400,8400,8400,0
20241024,121200,204953430,8400,8400,8400,8400,0
20241024,121100,204953430,8400,8400,8400,8400,0
20241024,121000,204953430,8400,8400,8400,8400,0
20241024,120900,204953430,8400,8400,8400,8400,0
20241024,120800,204953430,8400,8400,8400,8400,0
20241024,120700,204953430,8400,8400,8400,8400,0
20241024,120600,204953430,8400,8400,8400,8400,0
20241024,120500,204953430,8400,8400,8400,8400,0
20241024,120400,204953430,8400,8400,8400,8400,0
20241024,120300,204953430,8400,8400,8400,8400,0
20241024,120200,204953430,8400,8400,8400,8400,0
20241024,120100,204953430,8400,8400,8400,8400,0
20241024,120000,204953430,8400,8400,8400,8400,0
20241024,115900,204953430,8400,8400,8400,8400,0
20241024,115800,204953430,8400,8400,8400,8400,1
20241024,115700,204945030,8020,8020,8020,8020,2000
20241024,115600,188905030,8020,8020,8020,8020,1978
20241024,115500,173041470,8200,8200,8200,8200,22
20241024,115400,172861070,8490,8490,8490,8490,0
20241024,115300,172861070,8490,8490,8490,8490,0
20241024,115200,172861070,8490,8490,8490,8490,0
20241024,115100,172861070,8490,8490,8490,8490,0
20241024,115000,172861070,8490,8490,8490,8490,0
20241024,114900,172861070,8490,8490,8490,8490,0
20241024,114800,172861070,8490,8490,8490,8490,0
20241024,114700,172861070,8490,8490,8490,8490,0
20241024,114600,172861070,8490,8490,8490,8490,0
20241024,114500,172861070,8490,8490,8490,8490,0
20241024,114400,172861070,8490,8490,8490,8490,0
20241024,114300,172861070,8490,8490,8490,8490,0
20241024,114200,172861070,8490,8490,8490,8490,0
20241024,114100,172861070,8490,8490,8490,8490,0
20241024,114000,172861070,8490,8490,8490,8490,0
20241024,113900,172861070,8490,8490,8490,8490,0
20241024,113800,172861070,8490,8490,8490,8490,0
20241024,113700,172861070,8490,8490,8490,8490,0
20241024,113600,172861070,8490,8490,8490,8490,0
20241024,113500,172861070,8490,8490,8490,8490,0
20241024,113400,172861070,8490,8490,8490,8490,0
20241024,113300,172861070,8490,8490,8490,8490,0
20241024,113200,172861070,8490,8490,8490,8490,0
20241024,113100,172861070,8490,8490,8490,8490,0
20241024,113000,172861070,8490,8490,8490,8490,0
20241024,112900,172861070,8490,8490,8490,8490,0
20241024,112800,172861070,8490,8490,8490,8490,0
20241024,112700,172861070,8490,8490,8490,8490,0
20241024,112600,172861070,8490,8490,8490,8490,0
20241024,112500,172861070,8490,8480,8490,8480,534
20241024,112400,168330730,8480,8480,8480,8480,0
20241024,112300,168330730,8480,8480,8480,8480,0
20241024,112200,168330730,8480,8480,8480,8480,0
20241024,112100,168330730,8480,8480,8480,8480,0
20241024,112000,168330730,8480,8480,8480,8480,0
20241024,111900,168330730,8480,8480,8480,8480,0
20241024,111800,168330730,8480,8480,8480,8480,0
20241024,111700,168330730,8480,8480,8480,8480,0
20241024,111600,168330730,8480,8480,8480,8480,0
20241024,111500,168330730,8480,8480,8480,8480,0
20241024,111400,168330730,8480,8480,8480,8480,0
20241024,111300,168330730,8480,8480,8480,8480,0
20241024,111200,168330730,8480,8480,8480,8480,0
20241024,111100,168330730,8480,8480,8480,8480,19
20241024,111000,168169610,8480,8380,8480,8380,1585
20241024,110900,154855640,8390,8390,8390,8390,0
20241024,110800,154855640,8390,8390,8390,8390,0
20241024,110700,154855640,8390,8390,8390,8390,7
20241024,110600,154796910,8390,8390,8390,8390,0
20241024,110500,154796910,8390,8390,8390,8390,0
20241024,110400,154796910,8390,8390,8390,8390,0
20241024,110300,154796910,8390,8390,8390,8390,0
20241024,110200,154796910,8390,8390,8390,8390,0
20241024,110100,154796910,8390,8390,8390,8390,0
20241024,110000,154796910,8390,8390,8390,8390,0
20241024,105900,154796910,8390,8390,8390,8390,0
20241024,105800,154796910,8390,8390,8390,8390,0
20241024,105700,154796910,8390,8390,8390,8390,0
20241024,105600,154796910,8390,8390,8390,8390,0
20241024,105500,154796910,8390,8390,8390,8390,0
20241024,105400,154796910,8390,8390,8390,8390,0
20241024,105300,154796910,8390,8380,8390,8380,219
20241024,105200,152960690,8380,8380,8380,8380,0
20241024,105100,152960690,8380,8380,8380,8380,0
20241024,105000,152960690,8380,8380,8380,8380,0
20241024,104900,152960690,8380,8380,8380,8380,0
20241024,104800,152960690,8380,8380,8380,8380,0
20241024,104700,152960690,8380,8380,8380,8380,0
20241024,104600,152960690,8380,8380,8380,8380,0
20241024,104500,152960690,8380,8380,8380,8380,0
20241024,104400,152960690,8380,8380,8380,8380,0
20241024,104300,152960690,8380,8380,8380,8380,0
20241024,104200,152960690,8380,8380,8380,8380,0
20241024,104100,152960690,8380,8380,8380,8380,0
20241024,104000,152960690,8380,8380,8380,8380,0
20241024,103900,152960690,8380,8380,8380,8380,0
20241024,103800,152960690,8380,8380,8380,8380,0
20241024,103700,152960690,8380,8380,8380,8380,0
20241024,103600,152960690,8380,8200,8380,8200,1323
20241024,103500,141909470,8350,8350,8350,8350,0
20241024,103400,141909470,8350,8350,8350,8350,0
20241024,103300,141909470,8350,8350,8350,8350,0
20241024,103200,141909470,8350,8350,8350,8350,0
20241024,103100,141909470,8350,8350,8350,8350,0
20241024,103000,141909470,8350,8350,8350,8350,0
20241024,102900,141909470,8350,8350,8350,8350,0
20241024,102800,141909470,8350,8350,8350,8350,0
20241024,102700,141909470,8350,8350,8350,8350,0
20241024,102600,141909470,8350,8350,8350,8350,0
20241024,102500,141909470,8350,8350,8350,8350,0
20241024,102400,141909470,8350,8350,8350,8350,0
20241024,102300,141909470,8350,8350,8350,8350,0
20241024,102200,141909470,8350,8350,8350,8350,10
20241024,102100,141825970,8000,8000,8000,8000,0
20241024,102000,141825970,8000,8110,8110,8000,1641
20241024,101900,128676110,8360,8360,8360,8360,0
20241024,101800,128676110,8360,8360,8360,8360,0
20241024,101700,128676110,8360,8360,8360,8360,0
20241024,101600,128676110,8360,8360,8360,8360,0
20241024,101500,128676110,8360,8360,8360,8360,0
20241024,101400,128676110,8360,8360,8360,8360,0
20241024,101300,128676110,8360,8360,8360,8360,0
20241024,101200,128676110,8360,8360,8360,8360,0
20241024,101100,128676110,8360,8360,8360,8360,0
20241024,101000,128676110,8360,8350,8360,8350,800
20241024,100900,121996070,8350,8350,8350,8350,0
20241024,100800,121996070,8350,8350,8350,8350,0
20241024,100700,121996070,8350,8350,8350,8350,0
20241024,100600,121996070,8350,8350,8350,8350,100
20241024,100500,121161070,8360,8360,8360,8360,0
20241024,100400,121161070,8360,8360,8360,8360,0
20241024,100300,121161070,8360,8360,8360,8360,40
20241024,100200,120826670,8200,8200,8200,8200,10
20241024,100100,120744670,8380,8380,8380,8380,0
20241024,100000,120744670,8380,8380,8380,8380,0
20241024,095900,120744670,8380,8380,8380,8380,0
20241024,095800,120744670,8380,8380,8380,8380,0
20241024,095700,120744670,8380,8380,8380,8380,0
20241024,095600,120744670,8380,8380,8380,8380,5
20241024,095500,120702770,8390,8390,8390,8390,0
20241024,095400,120702770,8390,8390,8390,8390,0
20241024,095300,120702770,8390,8390,8390,8390,0
20241024,095200,120702770,8390,8100,8390,8100,358
20241024,095100,117800070,8100,8210,8210,8100,2000
20241024,095000,101504610,8490,8490,8490,8490,0
20241024,094900,101504610,8490,8490,8490,8490,0
20241024,094800,101504610,8490,8490,8490,8490,0
20241024,094700,101504610,8490,8490,8490,8490,0
20241024,094600,101504610,8490,8490,8490,8490,0
20241024,094500,101504610,8490,8490,8490,8490,0
20241024,094400,101504610,8490,8490,8490,8490,0
20241024,094300,101504610,8490,8490,8490,8490,0
20241024,094200,101504610,8490,8490,8490,8490,0
20241024,094100,101504610,8490,8490,8490,8490,0
20241024,094000,101504610,8490,8490,8490,8490,0
20241024,093900,101504610,8490,8490,8490,8490,0
20241024,093800,101504610,8490,8490,8490,8490,0
20241024,093700,101504610,8490,8490,8490,8490,0
20241024,093600,101504610,8490,8490,8490,8490,0
20241024,093500,101504610,8490,8490,8490,8490,0
20241024,093400,101504610,8490,8490,8490,8490,0
20241024,093300,101504610,8490,8490,8490,8490,0
20241024,093200,101504610,8490,8490,8490,8490,0
20241024,093100,101504610,8490,8490,8490,8490,0
20241024,093000,101504610,8490,8490,8490,8490,0
20241024,092900,101504610,8490,8490,8490,8490,0
20241024,092800,101504610,8490,8490,8490,8490,0
20241024,092700,101504610,8490,8200,8490,8200,160
20241024,092600,100189580,8100,8100,8100,8100,167
20241024,092500,98836880,8200,8200,8200,8200,0
20241024,092400,98836880,8200,8200,8200,8200,0
20241024,092300,98836880,8200,8200,8200,8200,0
20241024,092200,98836880,8200,8200,8200,8200,0
20241024,092100,98836880,8200,8200,8200,8200,0
20241024,092000,98836880,8200,8200,8200,8200,100
20241024,091900,98016880,8200,8200,8200,8200,150
20241024,091800,96786880,8200,8200,8200,8200,0
20241024,091700,96786880,8200,8200,8200,8200,0
20241024,091600,96786880,8200,8200,8200,8200,322
20241024,091500,94146480,8200,8200,8200,8200,0
20241024,091400,94146480,8200,8300,8300,8200,8278
20241024,091300,26216380,8590,8590,8590,8590,0
20241024,091200,26216380,8590,8590,8590,8590,0
20241024,091100,26216380,8590,8400,8590,8400,267
20241024,091000,23923800,8600,8600,8600,8600,0
20241024,090900,23923800,8600,8600,8600,8600,0
20241024,090800,23923800,8600,8600,8600,8600,0
20241024,090700,23923800,8600,8600,8600,8600,0
20241024,090600,23923800,8600,8600,8600,8600,0
20241024,090500,23923800,8600,8600,8600,8600,11
20241024,090400,23829200,8200,8200,8200,8200,0
20241024,090300,23829200,8200,8200,8200,8200,5
20241024,090200,23788200,8200,8200,8200,8200,0
20241024,090100,23788200,8200,8200,8200,8200,1
20241024,090000,23780000,8200,8200,8200,8200,2900