KissMeData/290740/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,210600,17740370,5540,5540,5540,5540,502
20241024,210500,17740370,5540,5540,5540,5540,0
20241024,210400,17740370,5540,5540,5540,5540,0
20241024,210300,17740370,5540,5540,5540,5540,0
20241024,210200,17740370,5540,5540,5540,5540,0
20241024,210100,17740370,5540,5540,5540,5540,0
20241024,210000,17740370,5540,5540,5540,5540,0
20241024,205900,17740370,5540,5540,5540,5540,0
20241024,205800,17740370,5540,5540,5540,5540,0
20241024,205700,17740370,5540,5540,5540,5540,0
20241024,205600,17740370,5540,5540,5540,5540,0
20241024,205500,17740370,5540,5540,5540,5540,0
20241024,205400,17740370,5540,5540,5540,5540,0
20241024,205300,17740370,5540,5540,5540,5540,0
20241024,205200,17740370,5540,5540,5540,5540,0
20241024,205100,17740370,5540,5540,5540,5540,0
20241024,205000,17740370,5540,5540,5540,5540,0
20241024,204900,17740370,5540,5540,5540,5540,0
20241024,204800,17740370,5540,5540,5540,5540,0
20241024,204700,17740370,5540,5540,5540,5540,0
20241024,204600,17740370,5540,5540,5540,5540,0
20241024,204500,17740370,5540,5540,5540,5540,0
20241024,204400,17740370,5540,5540,5540,5540,0
20241024,204300,17740370,5540,5540,5540,5540,0
20241024,204200,17740370,5540,5540,5540,5540,0
20241024,204100,17740370,5540,5540,5540,5540,0
20241024,204000,17740370,5540,5540,5540,5540,0
20241024,203900,17740370,5540,5540,5540,5540,0
20241024,203800,17740370,5540,5540,5540,5540,0
20241024,203700,17740370,5540,5540,5540,5540,0
20241024,203600,17740370,5540,5540,5540,5540,502
20241024,203500,17740370,5540,5540,5540,5540,0
20241024,203400,17740370,5540,5540,5540,5540,0
20241024,203300,17740370,5540,5540,5540,5540,0
20241024,203200,17740370,5540,5540,5540,5540,0
20241024,203100,17740370,5540,5540,5540,5540,0
20241024,203000,17740370,5540,5540,5540,5540,0
20241024,202900,17740370,5540,5540,5540,5540,0
20241024,202800,17740370,5540,5540,5540,5540,0
20241024,202700,17740370,5540,5540,5540,5540,0
20241024,202600,17740370,5540,5540,5540,5540,0
20241024,202500,17740370,5540,5540,5540,5540,0
20241024,202400,17740370,5540,5540,5540,5540,0
20241024,202300,17740370,5540,5540,5540,5540,0
20241024,202200,17740370,5540,5540,5540,5540,0
20241024,202100,17740370,5540,5540,5540,5540,0
20241024,202000,17740370,5540,5540,5540,5540,0
20241024,201900,17740370,5540,5540,5540,5540,0
20241024,201800,17740370,5540,5540,5540,5540,0
20241024,201700,17740370,5540,5540,5540,5540,0
20241024,201600,17740370,5540,5540,5540,5540,0
20241024,201500,17740370,5540,5540,5540,5540,0
20241024,201400,17740370,5540,5540,5540,5540,0
20241024,201300,17740370,5540,5540,5540,5540,0
20241024,201200,17740370,5540,5540,5540,5540,0
20241024,201100,17740370,5540,5540,5540,5540,0
20241024,201000,17740370,5540,5540,5540,5540,0
20241024,200900,17740370,5540,5540,5540,5540,0
20241024,200800,17740370,5540,5540,5540,5540,0
20241024,200700,17740370,5540,5540,5540,5540,0
20241024,200600,17740370,5540,5540,5540,5540,502
20241024,200500,17740370,5540,5540,5540,5540,0
20241024,200400,17740370,5540,5540,5540,5540,0
20241024,200300,17740370,5540,5540,5540,5540,0
20241024,200200,17740370,5540,5540,5540,5540,0
20241024,200100,17740370,5540,5540,5540,5540,0
20241024,200000,17740370,5540,5540,5540,5540,0
20241024,195900,17740370,5540,5540,5540,5540,0
20241024,195800,17740370,5540,5540,5540,5540,0
20241024,195700,17740370,5540,5540,5540,5540,0
20241024,195600,17740370,5540,5540,5540,5540,0
20241024,195500,17740370,5540,5540,5540,5540,0
20241024,195400,17740370,5540,5540,5540,5540,0
20241024,195300,17740370,5540,5540,5540,5540,0
20241024,195200,17740370,5540,5540,5540,5540,0
20241024,195100,17740370,5540,5540,5540,5540,0
20241024,195000,17740370,5540,5540,5540,5540,0
20241024,194900,17740370,5540,5540,5540,5540,0
20241024,194800,17740370,5540,5540,5540,5540,0
20241024,194700,17740370,5540,5540,5540,5540,0
20241024,194600,17740370,5540,5540,5540,5540,0
20241024,194500,17740370,5540,5540,5540,5540,0
20241024,194400,17740370,5540,5540,5540,5540,0
20241024,194300,17740370,5540,5540,5540,5540,0
20241024,194200,17740370,5540,5540,5540,5540,0
20241024,194100,17740370,5540,5540,5540,5540,0
20241024,194000,17740370,5540,5540,5540,5540,0
20241024,193900,17740370,5540,5540,5540,5540,0
20241024,193800,17740370,5540,5540,5540,5540,0
20241024,193700,17740370,5540,5540,5540,5540,0
20241024,193600,17740370,5540,5540,5540,5540,502
20241024,193500,17740370,5540,5540,5540,5540,0
20241024,193400,17740370,5540,5540,5540,5540,0
20241024,193300,17740370,5540,5540,5540,5540,0
20241024,193200,17740370,5540,5540,5540,5540,0
20241024,193100,17740370,5540,5540,5540,5540,0
20241024,193000,17740370,5540,5540,5540,5540,0
20241024,192900,17740370,5540,5540,5540,5540,0
20241024,192800,17740370,5540,5540,5540,5540,0
20241024,192700,17740370,5540,5540,5540,5540,0
20241024,192600,17740370,5540,5540,5540,5540,0
20241024,192500,17740370,5540,5540,5540,5540,0
20241024,192400,17740370,5540,5540,5540,5540,0
20241024,192300,17740370,5540,5540,5540,5540,0
20241024,192200,17740370,5540,5540,5540,5540,0
20241024,192100,17740370,5540,5540,5540,5540,0
20241024,192000,17740370,5540,5540,5540,5540,0
20241024,191900,17740370,5540,5540,5540,5540,0
20241024,191800,17740370,5540,5540,5540,5540,0
20241024,191700,17740370,5540,5540,5540,5540,0
20241024,191600,17740370,5540,5540,5540,5540,0
20241024,191500,17740370,5540,5540,5540,5540,0
20241024,191400,17740370,5540,5540,5540,5540,0
20241024,191300,17740370,5540,5540,5540,5540,0
20241024,191200,17740370,5540,5540,5540,5540,0
20241024,191100,17740370,5540,5540,5540,5540,0
20241024,191000,17740370,5540,5540,5540,5540,0
20241024,190900,17740370,5540,5540,5540,5540,0
20241024,190800,17740370,5540,5540,5540,5540,0
20241024,190700,17740370,5540,5540,5540,5540,0
20241024,190600,17740370,5540,5540,5540,5540,502
20241024,190500,17740370,5540,5540,5540,5540,0
20241024,190400,17740370,5540,5540,5540,5540,0
20241024,190300,17740370,5540,5540,5540,5540,0
20241024,190200,17740370,5540,5540,5540,5540,0
20241024,190100,17740370,5540,5540,5540,5540,0
20241024,190000,17740370,5540,5540,5540,5540,0
20241024,185900,17740370,5540,5540,5540,5540,0
20241024,185800,17740370,5540,5540,5540,5540,0
20241024,185700,17740370,5540,5540,5540,5540,0
20241024,185600,17740370,5540,5540,5540,5540,0
20241024,185500,17740370,5540,5540,5540,5540,0
20241024,185400,17740370,5540,5540,5540,5540,0
20241024,185300,17740370,5540,5540,5540,5540,0
20241024,185200,17740370,5540,5540,5540,5540,0
20241024,185100,17740370,5540,5540,5540,5540,0
20241024,185000,17740370,5540,5540,5540,5540,0
20241024,184900,17740370,5540,5540,5540,5540,0
20241024,184800,17740370,5540,5540,5540,5540,0
20241024,184700,17740370,5540,5540,5540,5540,0
20241024,184600,17740370,5540,5540,5540,5540,0
20241024,184500,17740370,5540,5540,5540,5540,0
20241024,184400,17740370,5540,5540,5540,5540,0
20241024,184300,17740370,5540,5540,5540,5540,0
20241024,184200,17740370,5540,5540,5540,5540,0
20241024,184100,17740370,5540,5540,5540,5540,0
20241024,184000,17740370,5540,5540,5540,5540,0
20241024,183900,17740370,5540,5540,5540,5540,0
20241024,183800,17740370,5540,5540,5540,5540,0
20241024,183700,17740370,5540,5540,5540,5540,0
20241024,183600,17740370,5540,5540,5540,5540,502
20241024,183500,17740370,5540,5540,5540,5540,0
20241024,183400,17740370,5540,5540,5540,5540,0
20241024,183300,17740370,5540,5540,5540,5540,0
20241024,183200,17740370,5540,5540,5540,5540,0
20241024,183100,17740370,5540,5540,5540,5540,0
20241024,183000,17740370,5540,5540,5540,5540,0
20241024,182900,17740370,5540,5540,5540,5540,0
20241024,182800,17740370,5540,5540,5540,5540,0
20241024,182700,17740370,5540,5540,5540,5540,0
20241024,182600,17740370,5540,5540,5540,5540,0
20241024,182500,17740370,5540,5540,5540,5540,0
20241024,182400,17740370,5540,5540,5540,5540,0
20241024,182300,17740370,5540,5540,5540,5540,0
20241024,182200,17740370,5540,5540,5540,5540,0
20241024,182100,17740370,5540,5540,5540,5540,0
20241024,182000,17740370,5540,5540,5540,5540,0
20241024,181900,17740370,5540,5540,5540,5540,0
20241024,181800,17740370,5540,5540,5540,5540,0
20241024,181700,17740370,5540,5540,5540,5540,0
20241024,181600,17740370,5540,5540,5540,5540,0
20241024,181500,17740370,5540,5540,5540,5540,0
20241024,181400,17740370,5540,5540,5540,5540,0
20241024,181300,17740370,5540,5540,5540,5540,0
20241024,181200,17740370,5540,5540,5540,5540,0
20241024,181100,17740370,5540,5540,5540,5540,0
20241024,181000,17740370,5540,5540,5540,5540,0
20241024,180900,17740370,5540,5540,5540,5540,0
20241024,180800,17740370,5540,5540,5540,5540,0
20241024,180700,17740370,5540,5540,5540,5540,0
20241024,180600,17740370,5540,5540,5540,5540,502
20241024,180500,17740370,5540,5540,5540,5540,0
20241024,180400,17740370,5540,5540,5540,5540,0
20241024,180300,17740370,5540,5540,5540,5540,0
20241024,180200,17740370,5540,5540,5540,5540,0
20241024,180100,17740370,5540,5540,5540,5540,0
20241024,180000,17740370,5540,5540,5540,5540,0
20241024,175900,17740370,5540,5540,5540,5540,0
20241024,175800,17740370,5540,5540,5540,5540,0
20241024,175700,17740370,5540,5540,5540,5540,0
20241024,175600,17740370,5540,5540,5540,5540,0
20241024,175500,17740370,5540,5540,5540,5540,0
20241024,175400,17740370,5540,5540,5540,5540,0
20241024,175300,17740370,5540,5540,5540,5540,0
20241024,175200,17740370,5540,5540,5540,5540,0
20241024,175100,17740370,5540,5540,5540,5540,0
20241024,175000,17740370,5540,5540,5540,5540,0
20241024,174900,17740370,5540,5540,5540,5540,0
20241024,174800,17740370,5540,5540,5540,5540,0
20241024,174700,17740370,5540,5540,5540,5540,0
20241024,174600,17740370,5540,5540,5540,5540,0
20241024,174500,17740370,5540,5540,5540,5540,0
20241024,174400,17740370,5540,5540,5540,5540,0
20241024,174300,17740370,5540,5540,5540,5540,0
20241024,174200,17740370,5540,5540,5540,5540,0
20241024,174100,17740370,5540,5540,5540,5540,0
20241024,174000,17740370,5540,5540,5540,5540,0
20241024,173900,17740370,5540,5540,5540,5540,0
20241024,173800,17740370,5540,5540,5540,5540,0
20241024,173700,17740370,5540,5540,5540,5540,0
20241024,173600,17740370,5540,5540,5540,5540,502
20241024,173500,17740370,5540,5540,5540,5540,0
20241024,173400,17740370,5540,5540,5540,5540,0
20241024,173300,17740370,5540,5540,5540,5540,0
20241024,173200,17740370,5540,5540,5540,5540,0
20241024,173100,17740370,5540,5540,5540,5540,0
20241024,173000,17740370,5540,5540,5540,5540,0
20241024,172900,17740370,5540,5540,5540,5540,0
20241024,172800,17740370,5540,5540,5540,5540,0
20241024,172700,17740370,5540,5540,5540,5540,0
20241024,172600,17740370,5540,5540,5540,5540,0
20241024,172500,17740370,5540,5540,5540,5540,0
20241024,172400,17740370,5540,5540,5540,5540,0
20241024,172300,17740370,5540,5540,5540,5540,0
20241024,172200,17740370,5540,5540,5540,5540,0
20241024,172100,17740370,5540,5540,5540,5540,0
20241024,172000,17740370,5540,5540,5540,5540,0
20241024,171900,17740370,5540,5540,5540,5540,0
20241024,171800,17740370,5540,5540,5540,5540,0
20241024,171700,17740370,5540,5540,5540,5540,0
20241024,171600,17740370,5540,5540,5540,5540,0
20241024,171500,17740370,5540,5540,5540,5540,0
20241024,171400,17740370,5540,5540,5540,5540,0
20241024,171300,17740370,5540,5540,5540,5540,0
20241024,171200,17740370,5540,5540,5540,5540,0
20241024,171100,17740370,5540,5540,5540,5540,0
20241024,171000,17740370,5540,5540,5540,5540,0
20241024,170900,17740370,5540,5540,5540,5540,0
20241024,170800,17740370,5540,5540,5540,5540,0
20241024,170700,17740370,5540,5540,5540,5540,0
20241024,170600,17740370,5540,5540,5540,5540,502
20241024,170500,17740370,5540,5540,5540,5540,0
20241024,170400,17740370,5540,5540,5540,5540,0
20241024,170300,17740370,5540,5540,5540,5540,0
20241024,170200,17740370,5540,5540,5540,5540,0
20241024,170100,17740370,5540,5540,5540,5540,0
20241024,170000,17740370,5540,5540,5540,5540,0
20241024,165900,17740370,5540,5540,5540,5540,0
20241024,165800,17740370,5540,5540,5540,5540,0
20241024,165700,17740370,5540,5540,5540,5540,0
20241024,165600,17740370,5540,5540,5540,5540,0
20241024,165500,17740370,5540,5540,5540,5540,0
20241024,165400,17740370,5540,5540,5540,5540,0
20241024,165300,17740370,5540,5540,5540,5540,0
20241024,165200,17740370,5540,5540,5540,5540,0
20241024,165100,17740370,5540,5540,5540,5540,0
20241024,165000,17740370,5540,5540,5540,5540,0
20241024,164900,17740370,5540,5540,5540,5540,0
20241024,164800,17740370,5540,5540,5540,5540,0
20241024,164700,17740370,5540,5540,5540,5540,0
20241024,164600,17740370,5540,5540,5540,5540,0
20241024,164500,17740370,5540,5540,5540,5540,0
20241024,164400,17740370,5540,5540,5540,5540,0
20241024,164300,17740370,5540,5540,5540,5540,0
20241024,164200,17740370,5540,5540,5540,5540,0
20241024,164100,17740370,5540,5540,5540,5540,0
20241024,164000,17740370,5540,5540,5540,5540,0
20241024,163900,17740370,5540,5540,5540,5540,0
20241024,163800,17740370,5540,5540,5540,5540,0
20241024,163700,17740370,5540,5540,5540,5540,0
20241024,163600,17740370,5540,5540,5540,5540,502
20241024,163500,17740370,5540,5540,5540,5540,0
20241024,163400,17740370,5540,5540,5540,5540,0
20241024,163300,17740370,5540,5540,5540,5540,0
20241024,163200,17740370,5540,5540,5540,5540,0
20241024,163100,17740370,5540,5540,5540,5540,0
20241024,163000,17740370,5540,5540,5540,5540,0
20241024,162900,17740370,5540,5540,5540,5540,0
20241024,162800,17740370,5540,5540,5540,5540,0
20241024,162700,17740370,5540,5540,5540,5540,0
20241024,162600,17740370,5540,5540,5540,5540,0
20241024,162500,17740370,5540,5540,5540,5540,0
20241024,162400,17740370,5540,5540,5540,5540,0
20241024,162300,17740370,5540,5540,5540,5540,0
20241024,162200,17740370,5540,5540,5540,5540,0
20241024,162100,17740370,5540,5540,5540,5540,0
20241024,162000,17740370,5540,5540,5540,5540,0
20241024,161900,17740370,5540,5540,5540,5540,0
20241024,161800,17740370,5540,5540,5540,5540,0
20241024,161700,17740370,5540,5540,5540,5540,0
20241024,161600,17740370,5540,5540,5540,5540,0
20241024,161500,17740370,5540,5540,5540,5540,0
20241024,161400,17740370,5540,5540,5540,5540,0
20241024,161300,17740370,5540,5540,5540,5540,0
20241024,161200,17740370,5540,5540,5540,5540,0
20241024,161100,17740370,5540,5540,5540,5540,0
20241024,161000,17740370,5540,5540,5540,5540,0
20241024,160900,17740370,5540,5540,5540,5540,0
20241024,160800,17740370,5540,5540,5540,5540,0
20241024,160700,17740370,5540,5540,5540,5540,0
20241024,160600,17740370,5540,5540,5540,5540,502
20241024,160500,17740370,5540,5540,5540,5540,0
20241024,160400,17740370,5540,5540,5540,5540,0
20241024,160300,17740370,5540,5540,5540,5540,0
20241024,160200,17740370,5540,5540,5540,5540,0
20241024,160100,17740370,5540,5540,5540,5540,0
20241024,160000,17740370,5540,5540,5540,5540,0
20241024,155900,17740370,5540,5540,5540,5540,0
20241024,155800,17740370,5540,5540,5540,5540,0
20241024,155700,17740370,5540,5540,5540,5540,0
20241024,155600,17740370,5540,5540,5540,5540,0
20241024,155500,17740370,5540,5540,5540,5540,0
20241024,155400,17740370,5540,5540,5540,5540,0
20241024,155300,17740370,5540,5540,5540,5540,0
20241024,155200,17740370,5540,5540,5540,5540,0
20241024,155100,17740370,5540,5540,5540,5540,0
20241024,155000,17740370,5540,5540,5540,5540,0
20241024,154900,17740370,5540,5540,5540,5540,0
20241024,154800,17740370,5540,5540,5540,5540,0
20241024,154700,17740370,5540,5540,5540,5540,0
20241024,154600,17740370,5540,5540,5540,5540,0
20241024,154500,17740370,5540,5540,5540,5540,0
20241024,154400,17740370,5540,5540,5540,5540,0
20241024,154300,17740370,5540,5540,5540,5540,0
20241024,154200,17740370,5540,5540,5540,5540,0
20241024,154100,17740370,5540,5540,5540,5540,0
20241024,154000,17740370,5540,5540,5540,5540,0
20241024,153900,17740370,5540,5540,5540,5540,0
20241024,153800,17740370,5540,5540,5540,5540,0
20241024,153700,17740370,5540,5540,5540,5540,0
20241024,153600,17740370,5540,5540,5540,5540,502
20241024,153500,17740370,5540,5540,5540,5540,0
20241024,153400,17740370,5540,5540,5540,5540,0
20241024,153300,17740370,5540,5540,5540,5540,0
20241024,153200,17740370,5540,5540,5540,5540,0
20241024,153100,17740370,5540,5540,5540,5540,0
20241024,153000,17740370,5540,5540,5540,5540,502
20241024,152900,14959290,5500,5500,5500,5500,0
20241024,152800,14959290,5500,5500,5500,5500,0
20241024,152700,14959290,5500,5500,5500,5500,0
20241024,152600,14959290,5500,5500,5500,5500,0
20241024,152500,14959290,5500,5500,5500,5500,0
20241024,152400,14959290,5500,5500,5500,5500,0
20241024,152300,14959290,5500,5500,5500,5500,0
20241024,152200,14959290,5500,5500,5500,5500,0
20241024,152100,14959290,5500,5500,5500,5500,0
20241024,152000,14959290,5500,5500,5500,5500,0
20241024,151900,14959290,5500,5480,5500,5480,50
20241024,151800,14684910,5500,5500,5500,5500,0
20241024,151700,14684910,5500,5500,5500,5500,0
20241024,151600,14684910,5500,5500,5500,5500,0
20241024,151500,14684910,5500,5500,5500,5500,0
20241024,151400,14684910,5500,5500,5500,5500,0
20241024,151300,14684910,5500,5500,5500,5500,0
20241024,151200,14684910,5500,5500,5500,5500,0
20241024,151100,14684910,5500,5500,5500,5500,0
20241024,151000,14684910,5500,5500,5500,5500,0
20241024,150900,14684910,5500,5500,5500,5500,0
20241024,150800,14684910,5500,5500,5500,5500,0
20241024,150700,14684910,5500,5500,5500,5500,0
20241024,150600,14684910,5500,5500,5500,5500,0
20241024,150500,14684910,5500,5500,5500,5500,0
20241024,150400,14684910,5500,5500,5500,5500,0
20241024,150300,14684910,5500,5500,5500,5500,0
20241024,150200,14684910,5500,5500,5500,5500,0
20241024,150100,14684910,5500,5500,5500,5500,0
20241024,150000,14684910,5500,5500,5500,5500,0
20241024,145900,14684910,5500,5500,5500,5500,0
20241024,145800,14684910,5500,5500,5500,5500,0
20241024,145700,14684910,5500,5500,5500,5500,0
20241024,145600,14684910,5500,5500,5500,5500,0
20241024,145500,14684910,5500,5500,5500,5500,0
20241024,145400,14684910,5500,5500,5500,5500,0
20241024,145300,14684910,5500,5500,5500,5500,0
20241024,145200,14684910,5500,5500,5500,5500,0
20241024,145100,14684910,5500,5500,5500,5500,0
20241024,145000,14684910,5500,5500,5500,5500,0
20241024,144900,14684910,5500,5430,5500,5430,39
20241024,144800,14472930,5430,5430,5430,5430,100
20241024,144700,13929930,5440,5440,5440,5440,1
20241024,144600,13924490,5430,5440,5440,5430,1086
20241024,144500,8027500,5430,5430,5430,5430,170
20241024,144400,7104400,5470,5470,5470,5470,0
20241024,144300,7104400,5470,5470,5470,5470,0
20241024,144200,7104400,5470,5470,5470,5470,7
20241024,144100,7066110,5470,5470,5470,5470,0
20241024,144000,7066110,5470,5470,5470,5470,0
20241024,143900,7066110,5470,5470,5470,5470,0
20241024,143800,7066110,5470,5470,5470,5470,0
20241024,143700,7066110,5470,5470,5470,5470,1
20241024,143600,7060640,5470,5470,5470,5470,0
20241024,143500,7060640,5470,5470,5470,5470,0
20241024,143400,7060640,5470,5470,5470,5470,0
20241024,143300,7060640,5470,5470,5470,5470,0
20241024,143200,7060640,5470,5470,5470,5470,0
20241024,143100,7060640,5470,5470,5470,5470,0
20241024,143000,7060640,5470,5470,5470,5470,0
20241024,142900,7060640,5470,5470,5470,5470,1
20241024,142800,7055170,5440,5440,5440,5440,0
20241024,142700,7055170,5440,5440,5440,5440,10
20241024,142600,7000770,5470,5470,5470,5470,0
20241024,142500,7000770,5470,5470,5470,5470,1
20241024,142400,6995300,5430,5430,5430,5430,1
20241024,142300,6989870,5430,5430,5430,5430,0
20241024,142200,6989870,5430,5430,5430,5430,10
20241024,142100,6935570,5430,5430,5430,5430,20
20241024,142000,6826970,5430,5430,5430,5430,2
20241024,141900,6816110,5410,5410,5410,5410,0
20241024,141800,6816110,5410,5410,5410,5410,0
20241024,141700,6816110,5410,5460,5460,5410,585
20241024,141600,3644980,5510,5510,5510,5510,1
20241024,141500,3639470,5460,5460,5460,5460,0
20241024,141400,3639470,5460,5460,5460,5460,0
20241024,141300,3639470,5460,5460,5460,5460,50
20241024,141200,3366470,5460,5460,5460,5460,0
20241024,141100,3366470,5460,5460,5460,5460,0
20241024,141000,3366470,5460,5460,5460,5460,0
20241024,140900,3366470,5460,5460,5460,5460,0
20241024,140800,3366470,5460,5460,5460,5460,8
20241024,140700,3322790,5510,5510,5510,5510,0
20241024,140600,3322790,5510,5510,5510,5510,0
20241024,140500,3322790,5510,5510,5510,5510,0
20241024,140400,3322790,5510,5510,5510,5510,0
20241024,140300,3322790,5510,5510,5510,5510,0
20241024,140200,3322790,5510,5510,5510,5510,0
20241024,140100,3322790,5510,5510,5510,5510,0
20241024,140000,3322790,5510,5510,5510,5510,0
20241024,135900,3322790,5510,5510,5510,5510,1
20241024,135800,3317280,5470,5470,5470,5470,0
20241024,135700,3317280,5470,5470,5470,5470,0
20241024,135600,3317280,5470,5470,5470,5470,0
20241024,135500,3317280,5470,5470,5470,5470,0
20241024,135400,3317280,5470,5470,5470,5470,8
20241024,135300,3273520,5520,5520,5520,5520,0
20241024,135200,3273520,5520,5520,5520,5520,0
20241024,135100,3273520,5520,5520,5520,5520,0
20241024,135000,3273520,5520,5520,5520,5520,0
20241024,134900,3273520,5520,5520,5520,5520,0
20241024,134800,3273520,5520,5520,5520,5520,0
20241024,134700,3273520,5520,5520,5520,5520,0
20241024,134600,3273520,5520,5520,5520,5520,0
20241024,134500,3273520,5520,5520,5520,5520,0
20241024,134400,3273520,5520,5520,5520,5520,1
20241024,134300,3268000,5470,5470,5470,5470,45
20241024,134200,3021850,5540,5540,5540,5540,0
20241024,134100,3021850,5540,5540,5540,5540,0
20241024,134000,3021850,5540,5540,5540,5540,0
20241024,133900,3021850,5540,5540,5540,5540,0
20241024,133800,3021850,5540,5540,5540,5540,0
20241024,133700,3021850,5540,5540,5540,5540,1
20241024,133600,3016310,5480,5480,5480,5480,0
20241024,133500,3016310,5480,5480,5480,5480,0
20241024,133400,3016310,5480,5480,5480,5480,0
20241024,133300,3016310,5480,5480,5480,5480,0
20241024,133200,3016310,5480,5480,5480,5480,0
20241024,133100,3016310,5480,5480,5480,5480,104
20241024,133000,2446390,5540,5540,5540,5540,0
20241024,132900,2446390,5540,5540,5540,5540,0
20241024,132800,2446390,5540,5540,5540,5540,0
20241024,132700,2446390,5540,5540,5540,5540,0
20241024,132600,2446390,5540,5540,5540,5540,0
20241024,132500,2446390,5540,5540,5540,5540,0
20241024,132400,2446390,5540,5540,5540,5540,0
20241024,132300,2446390,5540,5540,5540,5540,0
20241024,132200,2446390,5540,5540,5540,5540,0
20241024,132100,2446390,5540,5540,5540,5540,0
20241024,132000,2446390,5540,5540,5540,5540,0
20241024,131900,2446390,5540,5540,5540,5540,0
20241024,131800,2446390,5540,5540,5540,5540,0
20241024,131700,2446390,5540,5540,5540,5540,0
20241024,131600,2446390,5540,5540,5540,5540,0
20241024,131500,2446390,5540,5540,5540,5540,0
20241024,131400,2446390,5540,5540,5540,5540,0
20241024,131300,2446390,5540,5540,5540,5540,0
20241024,131200,2446390,5540,5540,5540,5540,0
20241024,131100,2446390,5540,5540,5540,5540,0
20241024,131000,2446390,5540,5540,5540,5540,0
20241024,130900,2446390,5540,5540,5540,5540,0
20241024,130800,2446390,5540,5540,5540,5540,0
20241024,130700,2446390,5540,5540,5540,5540,0
20241024,130600,2446390,5540,5540,5540,5540,0
20241024,130500,2446390,5540,5540,5540,5540,0
20241024,130400,2446390,5540,5540,5540,5540,0
20241024,130300,2446390,5540,5540,5540,5540,0
20241024,130200,2446390,5540,5540,5540,5540,0
20241024,130100,2446390,5540,5540,5540,5540,0
20241024,130000,2446390,5540,5540,5540,5540,0
20241024,125900,2446390,5540,5540,5540,5540,0
20241024,125800,2446390,5540,5540,5540,5540,0
20241024,125700,2446390,5540,5540,5540,5540,0
20241024,125600,2446390,5540,5540,5540,5540,0
20241024,125500,2446390,5540,5540,5540,5540,0
20241024,125400,2446390,5540,5540,5540,5540,0
20241024,125300,2446390,5540,5540,5540,5540,0
20241024,125200,2446390,5540,5540,5540,5540,0
20241024,125100,2446390,5540,5540,5540,5540,0
20241024,125000,2446390,5540,5540,5540,5540,0
20241024,124900,2446390,5540,5540,5540,5540,0
20241024,124800,2446390,5540,5540,5540,5540,0
20241024,124700,2446390,5540,5540,5540,5540,0
20241024,124600,2446390,5540,5540,5540,5540,0
20241024,124500,2446390,5540,5540,5540,5540,0
20241024,124400,2446390,5540,5540,5540,5540,0
20241024,124300,2446390,5540,5540,5540,5540,0
20241024,124200,2446390,5540,5540,5540,5540,0
20241024,124100,2446390,5540,5540,5540,5540,0
20241024,124000,2446390,5540,5540,5540,5540,0
20241024,123900,2446390,5540,5540,5540,5540,0
20241024,123800,2446390,5540,5540,5540,5540,1
20241024,123700,2440850,5500,5500,5500,5500,16
20241024,123600,2352850,5550,5550,5550,5550,0
20241024,123500,2352850,5550,5550,5550,5550,0
20241024,123400,2352850,5550,5550,5550,5550,0
20241024,123300,2352850,5550,5550,5550,5550,0
20241024,123200,2352850,5550,5550,5550,5550,0
20241024,123100,2352850,5550,5550,5550,5550,0
20241024,123000,2352850,5550,5550,5550,5550,0
20241024,122900,2352850,5550,5550,5550,5550,0
20241024,122800,2352850,5550,5550,5550,5550,0
20241024,122700,2352850,5550,5550,5550,5550,0
20241024,122600,2352850,5550,5550,5550,5550,0
20241024,122500,2352850,5550,5550,5550,5550,0
20241024,122400,2352850,5550,5550,5550,5550,0
20241024,122300,2352850,5550,5550,5550,5550,0
20241024,122200,2352850,5550,5550,5550,5550,0
20241024,122100,2352850,5550,5550,5550,5550,0
20241024,122000,2352850,5550,5550,5550,5550,0
20241024,121900,2352850,5550,5550,5550,5550,0
20241024,121800,2352850,5550,5550,5550,5550,0
20241024,121700,2352850,5550,5550,5550,5550,0
20241024,121600,2352850,5550,5550,5550,5550,18
20241024,121500,2252950,5550,5550,5550,5550,0
20241024,121400,2252950,5550,5550,5550,5550,0
20241024,121300,2252950,5550,5550,5550,5550,0
20241024,121200,2252950,5550,5550,5550,5550,0
20241024,121100,2252950,5550,5550,5550,5550,0
20241024,121000,2252950,5550,5550,5550,5550,0
20241024,120900,2252950,5550,5550,5550,5550,0
20241024,120800,2252950,5550,5550,5550,5550,0
20241024,120700,2252950,5550,5500,5550,5500,39
20241024,120600,2038400,5560,5560,5560,5560,0
20241024,120500,2038400,5560,5560,5560,5560,0
20241024,120400,2038400,5560,5560,5560,5560,0
20241024,120300,2038400,5560,5560,5560,5560,0
20241024,120200,2038400,5560,5560,5560,5560,0
20241024,120100,2038400,5560,5560,5560,5560,0
20241024,120000,2038400,5560,5560,5560,5560,0
20241024,115900,2038400,5560,5560,5560,5560,0
20241024,115800,2038400,5560,5560,5560,5560,0
20241024,115700,2038400,5560,5560,5560,5560,0
20241024,115600,2038400,5560,5560,5560,5560,0
20241024,115500,2038400,5560,5560,5560,5560,0
20241024,115400,2038400,5560,5560,5560,5560,0
20241024,115300,2038400,5560,5560,5560,5560,0
20241024,115200,2038400,5560,5560,5560,5560,0
20241024,115100,2038400,5560,5560,5560,5560,0
20241024,115000,2038400,5560,5560,5560,5560,0
20241024,114900,2038400,5560,5560,5560,5560,0
20241024,114800,2038400,5560,5560,5560,5560,0
20241024,114700,2038400,5560,5560,5560,5560,0
20241024,114600,2038400,5560,5560,5560,5560,0
20241024,114500,2038400,5560,5560,5560,5560,0
20241024,114400,2038400,5560,5560,5560,5560,0
20241024,114300,2038400,5560,5560,5560,5560,0
20241024,114200,2038400,5560,5560,5560,5560,0
20241024,114100,2038400,5560,5560,5560,5560,0
20241024,114000,2038400,5560,5560,5560,5560,0
20241024,113900,2038400,5560,5560,5560,5560,0
20241024,113800,2038400,5560,5560,5560,5560,0
20241024,113700,2038400,5560,5560,5560,5560,0
20241024,113600,2038400,5560,5560,5560,5560,0
20241024,113500,2038400,5560,5560,5560,5560,0
20241024,113400,2038400,5560,5560,5560,5560,0
20241024,113300,2038400,5560,5560,5560,5560,0
20241024,113200,2038400,5560,5560,5560,5560,0
20241024,113100,2038400,5560,5560,5560,5560,0
20241024,113000,2038400,5560,5560,5560,5560,0
20241024,112900,2038400,5560,5560,5560,5560,0
20241024,112800,2038400,5560,5560,5560,5560,0
20241024,112700,2038400,5560,5560,5560,5560,0
20241024,112600,2038400,5560,5560,5560,5560,0
20241024,112500,2038400,5560,5560,5560,5560,0
20241024,112400,2038400,5560,5560,5560,5560,0
20241024,112300,2038400,5560,5560,5560,5560,0
20241024,112200,2038400,5560,5560,5560,5560,0
20241024,112100,2038400,5560,5560,5560,5560,0
20241024,112000,2038400,5560,5560,5560,5560,0
20241024,111900,2038400,5560,5560,5560,5560,0
20241024,111800,2038400,5560,5560,5560,5560,0
20241024,111700,2038400,5560,5560,5560,5560,0
20241024,111600,2038400,5560,5560,5560,5560,0
20241024,111500,2038400,5560,5560,5560,5560,0
20241024,111400,2038400,5560,5560,5560,5560,0
20241024,111300,2038400,5560,5560,5560,5560,50
20241024,111200,1760400,5560,5560,5560,5560,0
20241024,111100,1760400,5560,5560,5560,5560,0
20241024,111000,1760400,5560,5560,5560,5560,0
20241024,110900,1760400,5560,5560,5560,5560,0
20241024,110800,1760400,5560,5560,5560,5560,0
20241024,110700,1760400,5560,5560,5560,5560,0
20241024,110600,1760400,5560,5560,5560,5560,0
20241024,110500,1760400,5560,5560,5560,5560,0
20241024,110400,1760400,5560,5560,5560,5560,0
20241024,110300,1760400,5560,5560,5560,5560,0
20241024,110200,1760400,5560,5560,5560,5560,0
20241024,110100,1760400,5560,5560,5560,5560,0
20241024,110000,1760400,5560,5560,5560,5560,0
20241024,105900,1760400,5560,5560,5560,5560,0
20241024,105800,1760400,5560,5560,5560,5560,6
20241024,105700,1727040,5560,5560,5560,5560,1
20241024,105600,1721480,5520,5520,5520,5520,0
20241024,105500,1721480,5520,5520,5520,5520,0
20241024,105400,1721480,5520,5520,5520,5520,49
20241024,105300,1451000,5560,5560,5560,5560,0
20241024,105200,1451000,5560,5560,5560,5560,0
20241024,105100,1451000,5560,5560,5560,5560,0
20241024,105000,1451000,5560,5560,5560,5560,0
20241024,104900,1451000,5560,5560,5560,5560,0
20241024,104800,1451000,5560,5560,5560,5560,0
20241024,104700,1451000,5560,5560,5560,5560,0
20241024,104600,1451000,5560,5560,5560,5560,0
20241024,104500,1451000,5560,5560,5560,5560,0
20241024,104400,1451000,5560,5560,5560,5560,0
20241024,104300,1451000,5560,5560,5560,5560,0
20241024,104200,1451000,5560,5560,5560,5560,0
20241024,104100,1451000,5560,5560,5560,5560,0
20241024,104000,1451000,5560,5560,5560,5560,0
20241024,103900,1451000,5560,5560,5560,5560,1
20241024,103800,1445440,5530,5530,5530,5530,0
20241024,103700,1445440,5530,5530,5530,5530,0
20241024,103600,1445440,5530,5530,5530,5530,0
20241024,103500,1445440,5530,5530,5530,5530,4
20241024,103400,1423320,5560,5560,5560,5560,0
20241024,103300,1423320,5560,5560,5560,5560,0
20241024,103200,1423320,5560,5560,5560,5560,0
20241024,103100,1423320,5560,5560,5560,5560,20
20241024,103000,1312120,5560,5560,5560,5560,0
20241024,102900,1312120,5560,5560,5560,5560,0
20241024,102800,1312120,5560,5560,5560,5560,0
20241024,102700,1312120,5560,5560,5560,5560,0
20241024,102600,1312120,5560,5560,5560,5560,0
20241024,102500,1312120,5560,5560,5560,5560,0
20241024,102400,1312120,5560,5560,5560,5560,0
20241024,102300,1312120,5560,5560,5560,5560,1
20241024,102200,1306560,5530,5530,5530,5530,0
20241024,102100,1306560,5530,5530,5530,5530,0
20241024,102000,1306560,5530,5530,5530,5530,0
20241024,101900,1306560,5530,5530,5530,5530,2
20241024,101800,1295500,5560,5560,5560,5560,0
20241024,101700,1295500,5560,5560,5560,5560,0
20241024,101600,1295500,5560,5560,5560,5560,0
20241024,101500,1295500,5560,5560,5560,5560,0
20241024,101400,1295500,5560,5560,5560,5560,0
20241024,101300,1295500,5560,5560,5560,5560,0
20241024,101200,1295500,5560,5560,5560,5560,0
20241024,101100,1295500,5560,5560,5560,5560,0
20241024,101000,1295500,5560,5560,5560,5560,0
20241024,100900,1295500,5560,5560,5560,5560,0
20241024,100800,1295500,5560,5560,5560,5560,0
20241024,100700,1295500,5560,5560,5560,5560,0
20241024,100600,1295500,5560,5560,5560,5560,0
20241024,100500,1295500,5560,5560,5560,5560,1
20241024,100400,1289940,5560,5560,5560,5560,0
20241024,100300,1289940,5560,5560,5560,5560,2
20241024,100200,1278820,5560,5560,5560,5560,0
20241024,100100,1278820,5560,5560,5560,5560,1
20241024,100000,1273260,5530,5530,5530,5530,0
20241024,095900,1273260,5530,5530,5530,5530,0
20241024,095800,1273260,5530,5540,5540,5530,38
20241024,095700,1063100,5560,5570,5570,5560,20
20241024,095600,951890,5610,5610,5610,5610,0
20241024,095500,951890,5610,5610,5610,5610,0
20241024,095400,951890,5610,5610,5610,5610,0
20241024,095300,951890,5610,5610,5610,5610,0
20241024,095200,951890,5610,5610,5610,5610,0
20241024,095100,951890,5610,5610,5610,5610,0
20241024,095000,951890,5610,5610,5610,5610,0
20241024,094900,951890,5610,5610,5610,5610,0
20241024,094800,951890,5610,5610,5610,5610,0
20241024,094700,951890,5610,5610,5610,5610,0
20241024,094600,951890,5610,5610,5610,5610,0
20241024,094500,951890,5610,5610,5610,5610,0
20241024,094400,951890,5610,5610,5610,5610,0
20241024,094300,951890,5610,5610,5610,5610,0
20241024,094200,951890,5610,5610,5610,5610,0
20241024,094100,951890,5610,5610,5610,5610,0
20241024,094000,951890,5610,5590,5620,5590,7
20241024,093900,912710,5560,5560,5560,5560,0
20241024,093800,912710,5560,5560,5560,5560,0
20241024,093700,912710,5560,5560,5560,5560,0
20241024,093600,912710,5560,5560,5560,5560,0
20241024,093500,912710,5560,5560,5560,5560,0
20241024,093400,912710,5560,5560,5560,5560,0
20241024,093300,912710,5560,5560,5560,5560,0
20241024,093200,912710,5560,5560,5560,5560,0
20241024,093100,912710,5560,5560,5560,5560,0
20241024,093000,912710,5560,5560,5560,5560,6
20241024,092900,879350,5560,5560,5560,5560,0
20241024,092800,879350,5560,5560,5560,5560,8
20241024,092700,834870,5590,5590,5590,5590,0
20241024,092600,834870,5590,5590,5590,5590,9
20241024,092500,784560,5590,5590,5590,5590,0
20241024,092400,784560,5590,5590,5590,5590,0
20241024,092300,784560,5590,5590,5590,5590,0
20241024,092200,784560,5590,5590,5590,5590,0
20241024,092100,784560,5590,5590,5590,5590,0
20241024,092000,784560,5590,5590,5590,5590,0
20241024,091900,784560,5590,5590,5590,5590,7
20241024,091800,745430,5590,5560,5590,5560,112
20241024,091700,122350,5590,5590,5590,5590,0
20241024,091600,122350,5590,5590,5590,5590,0
20241024,091500,122350,5590,5590,5590,5590,0
20241024,091400,122350,5590,5590,5590,5590,1
20241024,091300,116760,5560,5560,5560,5560,0
20241024,091200,116760,5560,5560,5560,5560,0
20241024,091100,116760,5560,5560,5560,5560,0
20241024,091000,116760,5560,5560,5560,5560,0
20241024,090900,116760,5560,5560,5560,5560,0
20241024,090800,116760,5560,5560,5560,5560,0
20241024,090700,116760,5560,5560,5560,5560,0
20241024,090600,116760,5560,5560,5560,5560,19
20241024,090500,11120,5560,5560,5560,5560,2
20241024,090400,0,5530,5530,5530,5530,0
20241024,090300,0,5530,5530,5530,5530,0
20241024,090200,0,5530,5530,5530,5530,0
20241024,090100,0,5530,5530,5530,5530,0
20241024,090000,0,5530,5530,5530,5530,0