KissMeData/376290/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,212600,21913980,3120,3120,3120,3120,1700
20241024,212500,21913980,3120,3120,3120,3120,0
20241024,212400,21913980,3120,3120,3120,3120,0
20241024,212300,21913980,3120,3120,3120,3120,0
20241024,212200,21913980,3120,3120,3120,3120,0
20241024,212100,21913980,3120,3120,3120,3120,0
20241024,212000,21913980,3120,3120,3120,3120,0
20241024,211900,21913980,3120,3120,3120,3120,0
20241024,211800,21913980,3120,3120,3120,3120,0
20241024,211700,21913980,3120,3120,3120,3120,0
20241024,211600,21913980,3120,3120,3120,3120,0
20241024,211500,21913980,3120,3120,3120,3120,0
20241024,211400,21913980,3120,3120,3120,3120,0
20241024,211300,21913980,3120,3120,3120,3120,0
20241024,211200,21913980,3120,3120,3120,3120,0
20241024,211100,21913980,3120,3120,3120,3120,0
20241024,211000,21913980,3120,3120,3120,3120,0
20241024,210900,21913980,3120,3120,3120,3120,0
20241024,210800,21913980,3120,3120,3120,3120,0
20241024,210700,21913980,3120,3120,3120,3120,0
20241024,210600,21913980,3120,3120,3120,3120,0
20241024,210500,21913980,3120,3120,3120,3120,0
20241024,210400,21913980,3120,3120,3120,3120,0
20241024,210300,21913980,3120,3120,3120,3120,0
20241024,210200,21913980,3120,3120,3120,3120,0
20241024,210100,21913980,3120,3120,3120,3120,0
20241024,210000,21913980,3120,3120,3120,3120,0
20241024,205900,21913980,3120,3120,3120,3120,0
20241024,205800,21913980,3120,3120,3120,3120,0
20241024,205700,21913980,3120,3120,3120,3120,0
20241024,205600,21913980,3120,3120,3120,3120,1700
20241024,205500,21913980,3120,3120,3120,3120,0
20241024,205400,21913980,3120,3120,3120,3120,0
20241024,205300,21913980,3120,3120,3120,3120,0
20241024,205200,21913980,3120,3120,3120,3120,0
20241024,205100,21913980,3120,3120,3120,3120,0
20241024,205000,21913980,3120,3120,3120,3120,0
20241024,204900,21913980,3120,3120,3120,3120,0
20241024,204800,21913980,3120,3120,3120,3120,0
20241024,204700,21913980,3120,3120,3120,3120,0
20241024,204600,21913980,3120,3120,3120,3120,0
20241024,204500,21913980,3120,3120,3120,3120,0
20241024,204400,21913980,3120,3120,3120,3120,0
20241024,204300,21913980,3120,3120,3120,3120,0
20241024,204200,21913980,3120,3120,3120,3120,0
20241024,204100,21913980,3120,3120,3120,3120,0
20241024,204000,21913980,3120,3120,3120,3120,0
20241024,203900,21913980,3120,3120,3120,3120,0
20241024,203800,21913980,3120,3120,3120,3120,0
20241024,203700,21913980,3120,3120,3120,3120,0
20241024,203600,21913980,3120,3120,3120,3120,0
20241024,203500,21913980,3120,3120,3120,3120,0
20241024,203400,21913980,3120,3120,3120,3120,0
20241024,203300,21913980,3120,3120,3120,3120,0
20241024,203200,21913980,3120,3120,3120,3120,0
20241024,203100,21913980,3120,3120,3120,3120,0
20241024,203000,21913980,3120,3120,3120,3120,0
20241024,202900,21913980,3120,3120,3120,3120,0
20241024,202800,21913980,3120,3120,3120,3120,0
20241024,202700,21913980,3120,3120,3120,3120,0
20241024,202600,21913980,3120,3120,3120,3120,1700
20241024,202500,21913980,3120,3120,3120,3120,0
20241024,202400,21913980,3120,3120,3120,3120,0
20241024,202300,21913980,3120,3120,3120,3120,0
20241024,202200,21913980,3120,3120,3120,3120,0
20241024,202100,21913980,3120,3120,3120,3120,0
20241024,202000,21913980,3120,3120,3120,3120,0
20241024,201900,21913980,3120,3120,3120,3120,0
20241024,201800,21913980,3120,3120,3120,3120,0
20241024,201700,21913980,3120,3120,3120,3120,0
20241024,201600,21913980,3120,3120,3120,3120,0
20241024,201500,21913980,3120,3120,3120,3120,0
20241024,201400,21913980,3120,3120,3120,3120,0
20241024,201300,21913980,3120,3120,3120,3120,0
20241024,201200,21913980,3120,3120,3120,3120,0
20241024,201100,21913980,3120,3120,3120,3120,0
20241024,201000,21913980,3120,3120,3120,3120,0
20241024,200900,21913980,3120,3120,3120,3120,0
20241024,200800,21913980,3120,3120,3120,3120,0
20241024,200700,21913980,3120,3120,3120,3120,0
20241024,200600,21913980,3120,3120,3120,3120,0
20241024,200500,21913980,3120,3120,3120,3120,0
20241024,200400,21913980,3120,3120,3120,3120,0
20241024,200300,21913980,3120,3120,3120,3120,0
20241024,200200,21913980,3120,3120,3120,3120,0
20241024,200100,21913980,3120,3120,3120,3120,0
20241024,200000,21913980,3120,3120,3120,3120,0
20241024,195900,21913980,3120,3120,3120,3120,0
20241024,195800,21913980,3120,3120,3120,3120,0
20241024,195700,21913980,3120,3120,3120,3120,0
20241024,195600,21913980,3120,3120,3120,3120,1700
20241024,195500,21913980,3120,3120,3120,3120,0
20241024,195400,21913980,3120,3120,3120,3120,0
20241024,195300,21913980,3120,3120,3120,3120,0
20241024,195200,21913980,3120,3120,3120,3120,0
20241024,195100,21913980,3120,3120,3120,3120,0
20241024,195000,21913980,3120,3120,3120,3120,0
20241024,194900,21913980,3120,3120,3120,3120,0
20241024,194800,21913980,3120,3120,3120,3120,0
20241024,194700,21913980,3120,3120,3120,3120,0
20241024,194600,21913980,3120,3120,3120,3120,0
20241024,194500,21913980,3120,3120,3120,3120,0
20241024,194400,21913980,3120,3120,3120,3120,0
20241024,194300,21913980,3120,3120,3120,3120,0
20241024,194200,21913980,3120,3120,3120,3120,0
20241024,194100,21913980,3120,3120,3120,3120,0
20241024,194000,21913980,3120,3120,3120,3120,0
20241024,193900,21913980,3120,3120,3120,3120,0
20241024,193800,21913980,3120,3120,3120,3120,0
20241024,193700,21913980,3120,3120,3120,3120,0
20241024,193600,21913980,3120,3120,3120,3120,0
20241024,193500,21913980,3120,3120,3120,3120,0
20241024,193400,21913980,3120,3120,3120,3120,0
20241024,193300,21913980,3120,3120,3120,3120,0
20241024,193200,21913980,3120,3120,3120,3120,0
20241024,193100,21913980,3120,3120,3120,3120,0
20241024,193000,21913980,3120,3120,3120,3120,0
20241024,192900,21913980,3120,3120,3120,3120,0
20241024,192800,21913980,3120,3120,3120,3120,0
20241024,192700,21913980,3120,3120,3120,3120,0
20241024,192600,21913980,3120,3120,3120,3120,1700
20241024,192500,21913980,3120,3120,3120,3120,0
20241024,192400,21913980,3120,3120,3120,3120,0
20241024,192300,21913980,3120,3120,3120,3120,0
20241024,192200,21913980,3120,3120,3120,3120,0
20241024,192100,21913980,3120,3120,3120,3120,0
20241024,192000,21913980,3120,3120,3120,3120,0
20241024,191900,21913980,3120,3120,3120,3120,0
20241024,191800,21913980,3120,3120,3120,3120,0
20241024,191700,21913980,3120,3120,3120,3120,0
20241024,191600,21913980,3120,3120,3120,3120,0
20241024,191500,21913980,3120,3120,3120,3120,0
20241024,191400,21913980,3120,3120,3120,3120,0
20241024,191300,21913980,3120,3120,3120,3120,0
20241024,191200,21913980,3120,3120,3120,3120,0
20241024,191100,21913980,3120,3120,3120,3120,0
20241024,191000,21913980,3120,3120,3120,3120,0
20241024,190900,21913980,3120,3120,3120,3120,0
20241024,190800,21913980,3120,3120,3120,3120,0
20241024,190700,21913980,3120,3120,3120,3120,0
20241024,190600,21913980,3120,3120,3120,3120,0
20241024,190500,21913980,3120,3120,3120,3120,0
20241024,190400,21913980,3120,3120,3120,3120,0
20241024,190300,21913980,3120,3120,3120,3120,0
20241024,190200,21913980,3120,3120,3120,3120,0
20241024,190100,21913980,3120,3120,3120,3120,0
20241024,190000,21913980,3120,3120,3120,3120,0
20241024,185900,21913980,3120,3120,3120,3120,0
20241024,185800,21913980,3120,3120,3120,3120,0
20241024,185700,21913980,3120,3120,3120,3120,0
20241024,185600,21913980,3120,3120,3120,3120,1700
20241024,185500,21913980,3120,3120,3120,3120,0
20241024,185400,21913980,3120,3120,3120,3120,0
20241024,185300,21913980,3120,3120,3120,3120,0
20241024,185200,21913980,3120,3120,3120,3120,0
20241024,185100,21913980,3120,3120,3120,3120,0
20241024,185000,21913980,3120,3120,3120,3120,0
20241024,184900,21913980,3120,3120,3120,3120,0
20241024,184800,21913980,3120,3120,3120,3120,0
20241024,184700,21913980,3120,3120,3120,3120,0
20241024,184600,21913980,3120,3120,3120,3120,0
20241024,184500,21913980,3120,3120,3120,3120,0
20241024,184400,21913980,3120,3120,3120,3120,0
20241024,184300,21913980,3120,3120,3120,3120,0
20241024,184200,21913980,3120,3120,3120,3120,0
20241024,184100,21913980,3120,3120,3120,3120,0
20241024,184000,21913980,3120,3120,3120,3120,0
20241024,183900,21913980,3120,3120,3120,3120,0
20241024,183800,21913980,3120,3120,3120,3120,0
20241024,183700,21913980,3120,3120,3120,3120,0
20241024,183600,21913980,3120,3120,3120,3120,0
20241024,183500,21913980,3120,3120,3120,3120,0
20241024,183400,21913980,3120,3120,3120,3120,0
20241024,183300,21913980,3120,3120,3120,3120,0
20241024,183200,21913980,3120,3120,3120,3120,0
20241024,183100,21913980,3120,3120,3120,3120,0
20241024,183000,21913980,3120,3120,3120,3120,0
20241024,182900,21913980,3120,3120,3120,3120,0
20241024,182800,21913980,3120,3120,3120,3120,0
20241024,182700,21913980,3120,3120,3120,3120,0
20241024,182600,21913980,3120,3120,3120,3120,1700
20241024,182500,21913980,3120,3120,3120,3120,0
20241024,182400,21913980,3120,3120,3120,3120,0
20241024,182300,21913980,3120,3120,3120,3120,0
20241024,182200,21913980,3120,3120,3120,3120,0
20241024,182100,21913980,3120,3120,3120,3120,0
20241024,182000,21913980,3120,3120,3120,3120,0
20241024,181900,21913980,3120,3120,3120,3120,0
20241024,181800,21913980,3120,3120,3120,3120,0
20241024,181700,21913980,3120,3120,3120,3120,0
20241024,181600,21913980,3120,3120,3120,3120,0
20241024,181500,21913980,3120,3120,3120,3120,0
20241024,181400,21913980,3120,3120,3120,3120,0
20241024,181300,21913980,3120,3120,3120,3120,0
20241024,181200,21913980,3120,3120,3120,3120,0
20241024,181100,21913980,3120,3120,3120,3120,0
20241024,181000,21913980,3120,3120,3120,3120,0
20241024,180900,21913980,3120,3120,3120,3120,0
20241024,180800,21913980,3120,3120,3120,3120,0
20241024,180700,21913980,3120,3120,3120,3120,0
20241024,180600,21913980,3120,3120,3120,3120,0
20241024,180500,21913980,3120,3120,3120,3120,0
20241024,180400,21913980,3120,3120,3120,3120,0
20241024,180300,21913980,3120,3120,3120,3120,0
20241024,180200,21913980,3120,3120,3120,3120,0
20241024,180100,21913980,3120,3120,3120,3120,0
20241024,180000,21913980,3120,3120,3120,3120,0
20241024,175900,21913980,3120,3120,3120,3120,0
20241024,175800,21913980,3120,3120,3120,3120,0
20241024,175700,21913980,3120,3120,3120,3120,0
20241024,175600,21913980,3120,3120,3120,3120,1700
20241024,175500,21913980,3120,3120,3120,3120,0
20241024,175400,21913980,3120,3120,3120,3120,0
20241024,175300,21913980,3120,3120,3120,3120,0
20241024,175200,21913980,3120,3120,3120,3120,0
20241024,175100,21913980,3120,3120,3120,3120,0
20241024,175000,21913980,3120,3120,3120,3120,0
20241024,174900,21913980,3120,3120,3120,3120,0
20241024,174800,21913980,3120,3120,3120,3120,0
20241024,174700,21913980,3120,3120,3120,3120,0
20241024,174600,21913980,3120,3120,3120,3120,0
20241024,174500,21913980,3120,3120,3120,3120,0
20241024,174400,21913980,3120,3120,3120,3120,0
20241024,174300,21913980,3120,3120,3120,3120,0
20241024,174200,21913980,3120,3120,3120,3120,0
20241024,174100,21913980,3120,3120,3120,3120,0
20241024,174000,21913980,3120,3120,3120,3120,0
20241024,173900,21913980,3120,3120,3120,3120,0
20241024,173800,21913980,3120,3120,3120,3120,0
20241024,173700,21913980,3120,3120,3120,3120,0
20241024,173600,21913980,3120,3120,3120,3120,0
20241024,173500,21913980,3120,3120,3120,3120,0
20241024,173400,21913980,3120,3120,3120,3120,0
20241024,173300,21913980,3120,3120,3120,3120,0
20241024,173200,21913980,3120,3120,3120,3120,0
20241024,173100,21913980,3120,3120,3120,3120,0
20241024,173000,21913980,3120,3120,3120,3120,0
20241024,172900,21913980,3120,3120,3120,3120,0
20241024,172800,21913980,3120,3120,3120,3120,0
20241024,172700,21913980,3120,3120,3120,3120,0
20241024,172600,21913980,3120,3120,3120,3120,1700
20241024,172500,21913980,3120,3120,3120,3120,0
20241024,172400,21913980,3120,3120,3120,3120,0
20241024,172300,21913980,3120,3120,3120,3120,0
20241024,172200,21913980,3120,3120,3120,3120,0
20241024,172100,21913980,3120,3120,3120,3120,0
20241024,172000,21913980,3120,3120,3120,3120,0
20241024,171900,21913980,3120,3120,3120,3120,0
20241024,171800,21913980,3120,3120,3120,3120,0
20241024,171700,21913980,3120,3120,3120,3120,0
20241024,171600,21913980,3120,3120,3120,3120,0
20241024,171500,21913980,3120,3120,3120,3120,0
20241024,171400,21913980,3120,3120,3120,3120,0
20241024,171300,21913980,3120,3120,3120,3120,0
20241024,171200,21913980,3120,3120,3120,3120,0
20241024,171100,21913980,3120,3120,3120,3120,0
20241024,171000,21913980,3120,3120,3120,3120,0
20241024,170900,21913980,3120,3120,3120,3120,0
20241024,170800,21913980,3120,3120,3120,3120,0
20241024,170700,21913980,3120,3120,3120,3120,0
20241024,170600,21913980,3120,3120,3120,3120,0
20241024,170500,21913980,3120,3120,3120,3120,0
20241024,170400,21913980,3120,3120,3120,3120,0
20241024,170300,21913980,3120,3120,3120,3120,0
20241024,170200,21913980,3120,3120,3120,3120,0
20241024,170100,21913980,3120,3120,3120,3120,0
20241024,170000,21913980,3120,3120,3120,3120,0
20241024,165900,21913980,3120,3120,3120,3120,0
20241024,165800,21913980,3120,3120,3120,3120,0
20241024,165700,21913980,3120,3120,3120,3120,0
20241024,165600,21913980,3120,3120,3120,3120,1700
20241024,165500,21913980,3120,3120,3120,3120,0
20241024,165400,21913980,3120,3120,3120,3120,0
20241024,165300,21913980,3120,3120,3120,3120,0
20241024,165200,21913980,3120,3120,3120,3120,0
20241024,165100,21913980,3120,3120,3120,3120,0
20241024,165000,21913980,3120,3120,3120,3120,0
20241024,164900,21913980,3120,3120,3120,3120,0
20241024,164800,21913980,3120,3120,3120,3120,0
20241024,164700,21913980,3120,3120,3120,3120,0
20241024,164600,21913980,3120,3120,3120,3120,0
20241024,164500,21913980,3120,3120,3120,3120,0
20241024,164400,21913980,3120,3120,3120,3120,0
20241024,164300,21913980,3120,3120,3120,3120,0
20241024,164200,21913980,3120,3120,3120,3120,0
20241024,164100,21913980,3120,3120,3120,3120,0
20241024,164000,21913980,3120,3120,3120,3120,0
20241024,163900,21913980,3120,3120,3120,3120,0
20241024,163800,21913980,3120,3120,3120,3120,0
20241024,163700,21913980,3120,3120,3120,3120,0
20241024,163600,21913980,3120,3120,3120,3120,0
20241024,163500,21913980,3120,3120,3120,3120,0
20241024,163400,21913980,3120,3120,3120,3120,0
20241024,163300,21913980,3120,3120,3120,3120,0
20241024,163200,21913980,3120,3120,3120,3120,0
20241024,163100,21913980,3120,3120,3120,3120,0
20241024,163000,21913980,3120,3120,3120,3120,0
20241024,162900,21913980,3120,3120,3120,3120,0
20241024,162800,21913980,3120,3120,3120,3120,0
20241024,162700,21913980,3120,3120,3120,3120,0
20241024,162600,21913980,3120,3120,3120,3120,1700
20241024,162500,21913980,3120,3120,3120,3120,0
20241024,162400,21913980,3120,3120,3120,3120,0
20241024,162300,21913980,3120,3120,3120,3120,0
20241024,162200,21913980,3120,3120,3120,3120,0
20241024,162100,21913980,3120,3120,3120,3120,0
20241024,162000,21913980,3120,3120,3120,3120,0
20241024,161900,21913980,3120,3120,3120,3120,0
20241024,161800,21913980,3120,3120,3120,3120,0
20241024,161700,21913980,3120,3120,3120,3120,0
20241024,161600,21913980,3120,3120,3120,3120,0
20241024,161500,21913980,3120,3120,3120,3120,0
20241024,161400,21913980,3120,3120,3120,3120,0
20241024,161300,21913980,3120,3120,3120,3120,0
20241024,161200,21913980,3120,3120,3120,3120,0
20241024,161100,21913980,3120,3120,3120,3120,0
20241024,161000,21913980,3120,3120,3120,3120,0
20241024,160900,21913980,3120,3120,3120,3120,0
20241024,160800,21913980,3120,3120,3120,3120,0
20241024,160700,21913980,3120,3120,3120,3120,0
20241024,160600,21913980,3120,3120,3120,3120,0
20241024,160500,21913980,3120,3120,3120,3120,0
20241024,160400,21913980,3120,3120,3120,3120,0
20241024,160300,21913980,3120,3120,3120,3120,0
20241024,160200,21913980,3120,3120,3120,3120,0
20241024,160100,21913980,3120,3120,3120,3120,0
20241024,160000,21913980,3120,3120,3120,3120,0
20241024,155900,21913980,3120,3120,3120,3120,0
20241024,155800,21913980,3120,3120,3120,3120,0
20241024,155700,21913980,3120,3120,3120,3120,0
20241024,155600,21913980,3120,3120,3120,3120,1700
20241024,155500,21913980,3120,3120,3120,3120,0
20241024,155400,21913980,3120,3120,3120,3120,0
20241024,155300,21913980,3120,3120,3120,3120,0
20241024,155200,21913980,3120,3120,3120,3120,0
20241024,155100,21913980,3120,3120,3120,3120,0
20241024,155000,21913980,3120,3120,3120,3120,0
20241024,154900,21913980,3120,3120,3120,3120,0
20241024,154800,21913980,3120,3120,3120,3120,0
20241024,154700,21913980,3120,3120,3120,3120,0
20241024,154600,21913980,3120,3120,3120,3120,0
20241024,154500,21913980,3120,3120,3120,3120,0
20241024,154400,21913980,3120,3120,3120,3120,0
20241024,154300,21913980,3120,3120,3120,3120,0
20241024,154200,21913980,3120,3120,3120,3120,0
20241024,154100,21913980,3120,3120,3120,3120,0
20241024,154000,21913980,3120,3120,3120,3120,0
20241024,153900,21913980,3120,3120,3120,3120,0
20241024,153800,21913980,3120,3120,3120,3120,0
20241024,153700,21913980,3120,3120,3120,3120,0
20241024,153600,21913980,3120,3120,3120,3120,0
20241024,153500,21913980,3120,3120,3120,3120,0
20241024,153400,21913980,3120,3120,3120,3120,0
20241024,153300,21913980,3120,3120,3120,3120,0
20241024,153200,21913980,3120,3120,3120,3120,0
20241024,153100,21913980,3120,3120,3120,3120,0
20241024,153000,21913980,3120,3120,3120,3120,1700
20241024,152900,16609980,3060,3060,3060,3060,0
20241024,152800,16609980,3060,3060,3060,3060,0
20241024,152700,16609980,3060,3060,3060,3060,0
20241024,152600,16609980,3060,3060,3060,3060,0
20241024,152500,16609980,3060,3060,3060,3060,0
20241024,152400,16609980,3060,3060,3060,3060,0
20241024,152300,16609980,3060,3060,3060,3060,0
20241024,152200,16609980,3060,3060,3060,3060,0
20241024,152100,16609980,3060,3060,3060,3060,0
20241024,152000,16609980,3060,3060,3060,3060,0
20241024,151900,16609980,3060,3060,3060,3060,0
20241024,151800,16609980,3060,3060,3060,3060,3
20241024,151700,16600800,3060,3060,3060,3060,50
20241024,151600,16447800,3055,3055,3055,3055,0
20241024,151500,16447800,3055,3055,3055,3055,0
20241024,151400,16447800,3055,3055,3055,3055,0
20241024,151300,16447800,3055,3055,3055,3055,0
20241024,151200,16447800,3055,3055,3055,3055,110
20241024,151100,16111750,3055,3055,3055,3055,19
20241024,151000,16053705,3055,3055,3055,3055,0
20241024,150900,16053705,3055,3055,3055,3055,0
20241024,150800,16053705,3055,3055,3055,3055,0
20241024,150700,16053705,3055,3055,3055,3055,0
20241024,150600,16053705,3055,3055,3055,3055,15
20241024,150500,16007880,3055,3065,3065,3055,544
20241024,150400,14343510,3075,3075,3075,3075,0
20241024,150300,14343510,3075,3075,3075,3075,0
20241024,150200,14343510,3075,3075,3075,3075,0
20241024,150100,14343510,3075,3075,3075,3075,0
20241024,150000,14343510,3075,3075,3075,3075,0
20241024,145900,14343510,3075,3075,3075,3075,0
20241024,145800,14343510,3075,3075,3075,3075,0
20241024,145700,14343510,3075,3075,3075,3075,0
20241024,145600,14343510,3075,3075,3075,3075,0
20241024,145500,14343510,3075,3075,3075,3075,0
20241024,145400,14343510,3075,3075,3075,3075,0
20241024,145300,14343510,3075,3075,3075,3075,0
20241024,145200,14343510,3075,3075,3075,3075,100
20241024,145100,14036010,3075,3075,3075,3075,50
20241024,145000,13882260,3070,3070,3070,3070,0
20241024,144900,13882260,3070,3070,3070,3070,0
20241024,144800,13882260,3070,3070,3070,3070,0
20241024,144700,13882260,3070,3070,3070,3070,0
20241024,144600,13882260,3070,3070,3070,3070,0
20241024,144500,13882260,3070,3070,3070,3070,0
20241024,144400,13882260,3070,3070,3070,3070,0
20241024,144300,13882260,3070,3070,3070,3070,5
20241024,144200,13866910,3070,3070,3070,3070,0
20241024,144100,13866910,3070,3070,3070,3070,0
20241024,144000,13866910,3070,3070,3070,3070,400
20241024,143900,12638910,3075,3075,3075,3075,0
20241024,143800,12638910,3075,3075,3075,3075,1
20241024,143700,12635835,3075,3075,3075,3075,0
20241024,143600,12635835,3075,3075,3075,3075,0
20241024,143500,12635835,3075,3075,3075,3075,0
20241024,143400,12635835,3075,3075,3075,3075,0
20241024,143300,12635835,3075,3075,3075,3075,0
20241024,143200,12635835,3075,3075,3075,3075,0
20241024,143100,12635835,3075,3075,3075,3075,0
20241024,143000,12635835,3075,3075,3075,3075,0
20241024,142900,12635835,3075,3075,3075,3075,0
20241024,142800,12635835,3075,3075,3075,3075,0
20241024,142700,12635835,3075,3075,3075,3075,0
20241024,142600,12635835,3075,3075,3075,3075,0
20241024,142500,12635835,3075,3075,3075,3075,0
20241024,142400,12635835,3075,3075,3075,3075,5
20241024,142300,12620460,3075,3075,3075,3075,0
20241024,142200,12620460,3075,3075,3075,3075,0
20241024,142100,12620460,3075,3075,3075,3075,0
20241024,142000,12620460,3075,3075,3075,3075,0
20241024,141900,12620460,3075,3075,3075,3075,0
20241024,141800,12620460,3075,3075,3075,3075,0
20241024,141700,12620460,3075,3075,3075,3075,0
20241024,141600,12620460,3075,3075,3075,3075,0
20241024,141500,12620460,3075,3075,3075,3075,0
20241024,141400,12620460,3075,3075,3075,3075,2
20241024,141300,12614310,3075,3075,3075,3075,0
20241024,141200,12614310,3075,3075,3075,3075,0
20241024,141100,12614310,3075,3075,3075,3075,5
20241024,141000,12598935,3080,3080,3080,3080,0
20241024,140900,12598935,3080,3080,3080,3080,0
20241024,140800,12598935,3080,3080,3080,3080,0
20241024,140700,12598935,3080,3080,3080,3080,5
20241024,140600,12583535,3080,3080,3080,3080,100
20241024,140500,12275535,3080,3075,3080,3075,50
20241024,140400,12121685,3080,3080,3080,3080,0
20241024,140300,12121685,3080,3080,3080,3080,0
20241024,140200,12121685,3080,3080,3080,3080,0
20241024,140100,12121685,3080,3080,3080,3080,0
20241024,140000,12121685,3080,3080,3080,3080,1
20241024,135900,12118605,3080,3075,3080,3075,28
20241024,135800,12032480,3055,3055,3055,3055,0
20241024,135700,12032480,3055,3055,3055,3055,0
20241024,135600,12032480,3055,3055,3055,3055,0
20241024,135500,12032480,3055,3055,3055,3055,0
20241024,135400,12032480,3055,3055,3055,3055,0
20241024,135300,12032480,3055,3055,3055,3055,0
20241024,135200,12032480,3055,3055,3055,3055,0
20241024,135100,12032480,3055,3055,3055,3055,0
20241024,135000,12032480,3055,3055,3055,3055,0
20241024,134900,12032480,3055,3055,3055,3055,0
20241024,134800,12032480,3055,3055,3055,3055,2
20241024,134700,12026370,3060,3065,3065,3055,691
20241024,134600,9912250,3065,3065,3065,3065,0
20241024,134500,9912250,3065,3065,3065,3065,0
20241024,134400,9912250,3065,3065,3065,3065,0
20241024,134300,9912250,3065,3065,3065,3065,0
20241024,134200,9912250,3065,3065,3065,3065,0
20241024,134100,9912250,3065,3065,3065,3065,0
20241024,134000,9912250,3065,3065,3065,3065,0
20241024,133900,9912250,3065,3065,3065,3065,0
20241024,133800,9912250,3065,3065,3065,3065,0
20241024,133700,9912250,3065,3065,3065,3065,0
20241024,133600,9912250,3065,3065,3065,3065,20
20241024,133500,9850950,3095,3090,3095,3090,43
20241024,133400,9718075,3095,3095,3095,3095,0
20241024,133300,9718075,3095,3095,3095,3095,162
20241024,133200,9216685,3100,3100,3100,3100,0
20241024,133100,9216685,3100,3100,3100,3100,0
20241024,133000,9216685,3100,3100,3100,3100,0
20241024,132900,9216685,3100,3100,3100,3100,0
20241024,132800,9216685,3100,3100,3100,3100,0
20241024,132700,9216685,3100,3100,3100,3100,0
20241024,132600,9216685,3100,3100,3100,3100,0
20241024,132500,9216685,3100,3100,3100,3100,0
20241024,132400,9216685,3100,3100,3100,3100,0
20241024,132300,9216685,3100,3100,3100,3100,0
20241024,132200,9216685,3100,3100,3100,3100,0
20241024,132100,9216685,3100,3100,3100,3100,0
20241024,132000,9216685,3100,3100,3100,3100,0
20241024,131900,9216685,3100,3100,3100,3100,0
20241024,131800,9216685,3100,3100,3100,3100,0
20241024,131700,9216685,3100,3100,3100,3100,0
20241024,131600,9216685,3100,3100,3100,3100,0
20241024,131500,9216685,3100,3100,3100,3100,0
20241024,131400,9216685,3100,3100,3100,3100,0
20241024,131300,9216685,3100,3100,3100,3100,0
20241024,131200,9216685,3100,3100,3100,3100,0
20241024,131100,9216685,3100,3100,3100,3100,0
20241024,131000,9216685,3100,3100,3100,3100,0
20241024,130900,9216685,3100,3100,3100,3100,0
20241024,130800,9216685,3100,3100,3100,3100,0
20241024,130700,9216685,3100,3100,3100,3100,0
20241024,130600,9216685,3100,3100,3100,3100,0
20241024,130500,9216685,3100,3100,3100,3100,0
20241024,130400,9216685,3100,3100,3100,3100,0
20241024,130300,9216685,3100,3100,3100,3100,0
20241024,130200,9216685,3100,3100,3100,3100,0
20241024,130100,9216685,3100,3100,3100,3100,0
20241024,130000,9216685,3100,3100,3100,3100,0
20241024,125900,9216685,3100,3100,3100,3100,0
20241024,125800,9216685,3100,3100,3100,3100,0
20241024,125700,9216685,3100,3100,3100,3100,0
20241024,125600,9216685,3100,3100,3100,3100,0
20241024,125500,9216685,3100,3100,3100,3100,0
20241024,125400,9216685,3100,3100,3100,3100,0
20241024,125300,9216685,3100,3100,3100,3100,0
20241024,125200,9216685,3100,3100,3100,3100,0
20241024,125100,9216685,3100,3100,3100,3100,0
20241024,125000,9216685,3100,3100,3100,3100,0
20241024,124900,9216685,3100,3100,3100,3100,0
20241024,124800,9216685,3100,3100,3100,3100,0
20241024,124700,9216685,3100,3100,3100,3100,0
20241024,124600,9216685,3100,3100,3100,3100,0
20241024,124500,9216685,3100,3100,3100,3100,0
20241024,124400,9216685,3100,3065,3100,3065,220
20241024,124300,8537905,3065,3065,3065,3065,0
20241024,124200,8537905,3065,3065,3065,3065,0
20241024,124100,8537905,3065,3065,3065,3065,0
20241024,124000,8537905,3065,3065,3065,3065,0
20241024,123900,8537905,3065,3065,3065,3065,0
20241024,123800,8537905,3065,3065,3065,3065,0
20241024,123700,8537905,3065,3065,3065,3065,0
20241024,123600,8537905,3065,3065,3065,3065,0
20241024,123500,8537905,3065,3065,3065,3065,0
20241024,123400,8537905,3065,3065,3065,3065,10
20241024,123300,8507255,3065,3065,3065,3065,0
20241024,123200,8507255,3065,3065,3065,3065,57
20241024,123100,8332550,3095,3095,3095,3095,0
20241024,123000,8332550,3095,3095,3095,3095,0
20241024,122900,8332550,3095,3095,3095,3095,0
20241024,122800,8332550,3095,3095,3095,3095,0
20241024,122700,8332550,3095,3095,3095,3095,0
20241024,122600,8332550,3095,3095,3095,3095,0
20241024,122500,8332550,3095,3095,3095,3095,0
20241024,122400,8332550,3095,3095,3095,3095,0
20241024,122300,8332550,3095,3095,3095,3095,0
20241024,122200,8332550,3095,3095,3095,3095,0
20241024,122100,8332550,3095,3095,3095,3095,0
20241024,122000,8332550,3095,3095,3095,3095,0
20241024,121900,8332550,3095,3095,3095,3095,0
20241024,121800,8332550,3095,3095,3095,3095,0
20241024,121700,8332550,3095,3095,3095,3095,0
20241024,121600,8332550,3095,3095,3095,3095,0
20241024,121500,8332550,3095,3095,3095,3095,0
20241024,121400,8332550,3095,3095,3095,3095,0
20241024,121300,8332550,3095,3070,3095,3070,2
20241024,121200,8326385,3070,3070,3070,3070,0
20241024,121100,8326385,3070,3070,3070,3070,0
20241024,121000,8326385,3070,3070,3070,3070,0
20241024,120900,8326385,3070,3070,3070,3070,1
20241024,120800,8323315,3070,3070,3070,3070,1
20241024,120700,8320245,3070,3070,3070,3070,0
20241024,120600,8320245,3070,3070,3070,3070,190
20241024,120500,7736945,3060,3060,3060,3060,0
20241024,120400,7736945,3060,3060,3060,3060,0
20241024,120300,7736945,3060,3060,3060,3060,0
20241024,120200,7736945,3060,3060,3060,3060,0
20241024,120100,7736945,3060,3060,3060,3060,0
20241024,120000,7736945,3060,3065,3065,3060,96
20241024,115900,7442910,3070,3070,3070,3070,0
20241024,115800,7442910,3070,3070,3070,3070,0
20241024,115700,7442910,3070,3070,3070,3070,0
20241024,115600,7442910,3070,3070,3070,3070,0
20241024,115500,7442910,3070,3070,3070,3070,0
20241024,115400,7442910,3070,3070,3070,3070,0
20241024,115300,7442910,3070,3070,3070,3070,0
20241024,115200,7442910,3070,3070,3070,3070,0
20241024,115100,7442910,3070,3070,3070,3070,0
20241024,115000,7442910,3070,3070,3070,3070,0
20241024,114900,7442910,3070,3070,3070,3070,0
20241024,114800,7442910,3070,3070,3070,3070,0
20241024,114700,7442910,3070,3070,3070,3070,0
20241024,114600,7442910,3070,3070,3070,3070,0
20241024,114500,7442910,3070,3070,3070,3070,0
20241024,114400,7442910,3070,3070,3070,3070,0
20241024,114300,7442910,3070,3070,3070,3070,0
20241024,114200,7442910,3070,3070,3070,3070,0
20241024,114100,7442910,3070,3070,3070,3070,0
20241024,114000,7442910,3070,3070,3070,3070,0
20241024,113900,7442910,3070,3070,3070,3070,0
20241024,113800,7442910,3070,3070,3070,3070,0
20241024,113700,7442910,3070,3070,3070,3070,0
20241024,113600,7442910,3070,3070,3070,3070,0
20241024,113500,7442910,3070,3070,3070,3070,0
20241024,113400,7442910,3070,3070,3070,3070,0
20241024,113300,7442910,3070,3070,3070,3070,0
20241024,113200,7442910,3070,3070,3070,3070,0
20241024,113100,7442910,3070,3070,3070,3070,0
20241024,113000,7442910,3070,3070,3070,3070,0
20241024,112900,7442910,3070,3070,3070,3070,0
20241024,112800,7442910,3070,3070,3070,3070,0
20241024,112700,7442910,3070,3070,3070,3070,0
20241024,112600,7442910,3070,3070,3070,3070,0
20241024,112500,7442910,3070,3070,3070,3070,0
20241024,112400,7442910,3070,3070,3070,3070,0
20241024,112300,7442910,3070,3070,3070,3070,0
20241024,112200,7442910,3070,3070,3070,3070,0
20241024,112100,7442910,3070,3070,3070,3070,0
20241024,112000,7442910,3070,3070,3070,3070,0
20241024,111900,7442910,3070,3070,3070,3070,0
20241024,111800,7442910,3070,3070,3070,3070,0
20241024,111700,7442910,3070,3070,3070,3070,1
20241024,111600,7439840,3060,3060,3060,3060,0
20241024,111500,7439840,3060,3060,3060,3060,0
20241024,111400,7439840,3060,3060,3060,3060,10
20241024,111300,7409240,3070,3070,3070,3070,0
20241024,111200,7409240,3070,3070,3070,3070,118
20241024,111100,7046980,3070,3070,3070,3070,0
20241024,111000,7046980,3070,3070,3070,3070,0
20241024,110900,7046980,3070,3070,3070,3070,0
20241024,110800,7046980,3070,3070,3070,3070,0
20241024,110700,7046980,3070,3070,3070,3070,1
20241024,110600,7043910,3070,3070,3070,3070,0
20241024,110500,7043910,3070,3070,3070,3070,0
20241024,110400,7043910,3070,3070,3070,3070,0
20241024,110300,7043910,3070,3070,3070,3070,0
20241024,110200,7043910,3070,3070,3070,3070,0
20241024,110100,7043910,3070,3070,3070,3070,0
20241024,110000,7043910,3070,3070,3070,3070,15
20241024,105900,6997860,3070,3070,3070,3070,0
20241024,105800,6997860,3070,3070,3070,3070,0
20241024,105700,6997860,3070,3070,3070,3070,0
20241024,105600,6997860,3070,3070,3070,3070,12
20241024,105500,6961020,3065,3065,3065,3065,0
20241024,105400,6961020,3065,3065,3065,3065,0
20241024,105300,6961020,3065,3065,3065,3065,0
20241024,105200,6961020,3065,3065,3065,3065,12
20241024,105100,6924240,3120,3120,3120,3120,0
20241024,105000,6924240,3120,3120,3120,3120,0
20241024,104900,6924240,3120,3120,3120,3120,0
20241024,104800,6924240,3120,3120,3120,3120,0
20241024,104700,6924240,3120,3120,3120,3120,0
20241024,104600,6924240,3120,3120,3120,3120,0
20241024,104500,6924240,3120,3120,3120,3120,0
20241024,104400,6924240,3120,3120,3120,3120,0
20241024,104300,6924240,3120,3120,3120,3120,0
20241024,104200,6924240,3120,3120,3120,3120,0
20241024,104100,6924240,3120,3120,3120,3120,0
20241024,104000,6924240,3120,3120,3120,3120,0
20241024,103900,6924240,3120,3120,3120,3120,0
20241024,103800,6924240,3120,3120,3120,3120,0
20241024,103700,6924240,3120,3120,3120,3120,0
20241024,103600,6924240,3120,3120,3120,3120,0
20241024,103500,6924240,3120,3120,3120,3120,0
20241024,103400,6924240,3120,3120,3120,3120,0
20241024,103300,6924240,3120,3120,3120,3120,0
20241024,103200,6924240,3120,3115,3120,3115,10
20241024,103100,6893075,3120,3120,3120,3120,0
20241024,103000,6893075,3120,3115,3120,3115,6
20241024,102900,6874375,3120,3120,3120,3120,0
20241024,102800,6874375,3120,3120,3120,3120,0
20241024,102700,6874375,3120,3120,3120,3120,0
20241024,102600,6874375,3120,3115,3120,3115,4
20241024,102500,6861910,3120,3120,3120,3120,0
20241024,102400,6861910,3120,3120,3120,3120,0
20241024,102300,6861910,3120,3120,3120,3120,0
20241024,102200,6861910,3120,3120,3120,3120,0
20241024,102100,6861910,3120,3120,3120,3120,0
20241024,102000,6861910,3120,3120,3120,3120,0
20241024,101900,6861910,3120,3120,3120,3120,0
20241024,101800,6861910,3120,3120,3120,3120,0
20241024,101700,6861910,3120,3110,3120,3110,76
20241024,101600,6625165,3065,3065,3065,3065,0
20241024,101500,6625165,3065,3065,3065,3065,0
20241024,101400,6625165,3065,3065,3120,3065,221
20241024,101300,5944270,3100,3065,3100,3065,150
20241024,101200,5480960,3065,3065,3065,3065,0
20241024,101100,5480960,3065,3065,3065,3065,20
20241024,101000,5419660,3045,3045,3045,3045,0
20241024,100900,5419660,3045,3045,3045,3045,0
20241024,100800,5419660,3045,3045,3045,3045,0
20241024,100700,5419660,3045,3045,3045,3045,0
20241024,100600,5419660,3045,3045,3045,3045,0
20241024,100500,5419660,3045,3045,3045,3045,0
20241024,100400,5419660,3045,3045,3045,3045,0
20241024,100300,5419660,3045,3045,3045,3045,203
20241024,100200,4801525,3045,3045,3045,3045,213
20241024,100100,4152940,3050,3050,3050,3050,0
20241024,100000,4152940,3050,3050,3050,3050,84
20241024,095900,3896740,3050,3050,3050,3050,0
20241024,095800,3896740,3050,3050,3050,3050,0
20241024,095700,3896740,3050,3050,3050,3050,14
20241024,095600,3854040,3050,3060,3060,3050,491
20241024,095500,2355060,3095,3095,3095,3095,0
20241024,095400,2355060,3095,3095,3095,3095,0
20241024,095300,2355060,3095,3095,3095,3095,0
20241024,095200,2355060,3095,3095,3095,3095,0
20241024,095100,2355060,3095,3095,3095,3095,0
20241024,095000,2355060,3095,3095,3095,3095,0
20241024,094900,2355060,3095,3095,3095,3095,0
20241024,094800,2355060,3095,3095,3095,3095,0
20241024,094700,2355060,3095,3095,3095,3095,0
20241024,094600,2355060,3095,3095,3095,3095,0
20241024,094500,2355060,3095,3095,3095,3095,0
20241024,094400,2355060,3095,3095,3095,3095,0
20241024,094300,2355060,3095,3095,3095,3095,0
20241024,094200,2355060,3095,3060,3095,3060,37
20241024,094100,2241665,3095,3095,3095,3095,1
20241024,094000,2238570,3095,3095,3095,3095,1
20241024,093900,2235475,3110,3110,3110,3110,0
20241024,093800,2235475,3110,3065,3110,3065,33
20241024,093700,2134285,3060,3060,3060,3060,0
20241024,093600,2134285,3060,3060,3060,3060,32
20241024,093500,2036365,3120,3120,3120,3120,0
20241024,093400,2036365,3120,3120,3120,3120,0
20241024,093300,2036365,3120,3120,3120,3120,0
20241024,093200,2036365,3120,3120,3120,3120,0
20241024,093100,2036365,3120,3100,3120,3100,275
20241024,093000,1178920,3050,3050,3050,3050,0
20241024,092900,1178920,3050,3050,3050,3050,0
20241024,092800,1178920,3050,3090,3090,3050,64
20241024,092700,981845,3090,3090,3090,3090,38
20241024,092600,864425,3090,3090,3090,3090,0
20241024,092500,864425,3090,3100,3100,3090,32
20241024,092400,765365,3135,3135,3135,3135,0
20241024,092300,765365,3135,3135,3135,3135,0
20241024,092200,765365,3135,3135,3135,3135,0
20241024,092100,765365,3135,3135,3135,3135,0
20241024,092000,765365,3135,3135,3135,3135,0
20241024,091900,765365,3135,3135,3135,3135,0
20241024,091800,765365,3135,3135,3135,3135,0
20241024,091700,765365,3135,3135,3135,3135,0
20241024,091600,765365,3135,3135,3135,3135,0
20241024,091500,765365,3135,3135,3135,3135,22
20241024,091400,696395,3135,3130,3135,3130,20
20241024,091300,633775,3085,3085,3085,3085,0
20241024,091200,633775,3085,3085,3085,3085,0
20241024,091100,633775,3085,3085,3085,3085,0
20241024,091000,633775,3085,3085,3085,3085,0
20241024,090900,633775,3085,3085,3085,3085,0
20241024,090800,633775,3085,3120,3135,3085,146
20241024,090700,178605,3120,3120,3120,3120,0
20241024,090600,178605,3120,3120,3120,3120,0
20241024,090500,178605,3120,3120,3120,3120,0
20241024,090400,178605,3120,3120,3120,3120,0
20241024,090300,178605,3120,3120,3120,3120,0
20241024,090200,178605,3120,3120,3120,3120,0
20241024,090100,178605,3120,3120,3120,3120,0
20241024,090000,178605,3120,3135,3135,3120,57