KissMeData/199730/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203700,160729990,8720,8720,8720,8720,1671
20241024,203600,160729990,8720,8720,8720,8720,0
20241024,203500,160729990,8720,8720,8720,8720,0
20241024,203400,160729990,8720,8720,8720,8720,0
20241024,203300,160729990,8720,8720,8720,8720,0
20241024,203200,160729990,8720,8720,8720,8720,0
20241024,203100,160729990,8720,8720,8720,8720,0
20241024,203000,160729990,8720,8720,8720,8720,0
20241024,202900,160729990,8720,8720,8720,8720,0
20241024,202800,160729990,8720,8720,8720,8720,0
20241024,202700,160729990,8720,8720,8720,8720,0
20241024,202600,160729990,8720,8720,8720,8720,0
20241024,202500,160729990,8720,8720,8720,8720,0
20241024,202400,160729990,8720,8720,8720,8720,0
20241024,202300,160729990,8720,8720,8720,8720,0
20241024,202200,160729990,8720,8720,8720,8720,0
20241024,202100,160729990,8720,8720,8720,8720,0
20241024,202000,160729990,8720,8720,8720,8720,0
20241024,201900,160729990,8720,8720,8720,8720,0
20241024,201800,160729990,8720,8720,8720,8720,0
20241024,201700,160729990,8720,8720,8720,8720,0
20241024,201600,160729990,8720,8720,8720,8720,0
20241024,201500,160729990,8720,8720,8720,8720,0
20241024,201400,160729990,8720,8720,8720,8720,0
20241024,201300,160729990,8720,8720,8720,8720,0
20241024,201200,160729990,8720,8720,8720,8720,0
20241024,201100,160729990,8720,8720,8720,8720,0
20241024,201000,160729990,8720,8720,8720,8720,0
20241024,200900,160729990,8720,8720,8720,8720,0
20241024,200800,160729990,8720,8720,8720,8720,0
20241024,200700,160729990,8720,8720,8720,8720,1671
20241024,200600,160729990,8720,8720,8720,8720,0
20241024,200500,160729990,8720,8720,8720,8720,0
20241024,200400,160729990,8720,8720,8720,8720,0
20241024,200300,160729990,8720,8720,8720,8720,0
20241024,200200,160729990,8720,8720,8720,8720,0
20241024,200100,160729990,8720,8720,8720,8720,0
20241024,200000,160729990,8720,8720,8720,8720,0
20241024,195900,160729990,8720,8720,8720,8720,0
20241024,195800,160729990,8720,8720,8720,8720,0
20241024,195700,160729990,8720,8720,8720,8720,0
20241024,195600,160729990,8720,8720,8720,8720,0
20241024,195500,160729990,8720,8720,8720,8720,0
20241024,195400,160729990,8720,8720,8720,8720,0
20241024,195300,160729990,8720,8720,8720,8720,0
20241024,195200,160729990,8720,8720,8720,8720,0
20241024,195100,160729990,8720,8720,8720,8720,0
20241024,195000,160729990,8720,8720,8720,8720,0
20241024,194900,160729990,8720,8720,8720,8720,0
20241024,194800,160729990,8720,8720,8720,8720,0
20241024,194700,160729990,8720,8720,8720,8720,0
20241024,194600,160729990,8720,8720,8720,8720,0
20241024,194500,160729990,8720,8720,8720,8720,0
20241024,194400,160729990,8720,8720,8720,8720,0
20241024,194300,160729990,8720,8720,8720,8720,0
20241024,194200,160729990,8720,8720,8720,8720,0
20241024,194100,160729990,8720,8720,8720,8720,0
20241024,194000,160729990,8720,8720,8720,8720,0
20241024,193900,160729990,8720,8720,8720,8720,0
20241024,193800,160729990,8720,8720,8720,8720,0
20241024,193700,160729990,8720,8720,8720,8720,1671
20241024,193600,160729990,8720,8720,8720,8720,0
20241024,193500,160729990,8720,8720,8720,8720,0
20241024,193400,160729990,8720,8720,8720,8720,0
20241024,193300,160729990,8720,8720,8720,8720,0
20241024,193200,160729990,8720,8720,8720,8720,0
20241024,193100,160729990,8720,8720,8720,8720,0
20241024,193000,160729990,8720,8720,8720,8720,0
20241024,192900,160729990,8720,8720,8720,8720,0
20241024,192800,160729990,8720,8720,8720,8720,0
20241024,192700,160729990,8720,8720,8720,8720,0
20241024,192600,160729990,8720,8720,8720,8720,0
20241024,192500,160729990,8720,8720,8720,8720,0
20241024,192400,160729990,8720,8720,8720,8720,0
20241024,192300,160729990,8720,8720,8720,8720,0
20241024,192200,160729990,8720,8720,8720,8720,0
20241024,192100,160729990,8720,8720,8720,8720,0
20241024,192000,160729990,8720,8720,8720,8720,0
20241024,191900,160729990,8720,8720,8720,8720,0
20241024,191800,160729990,8720,8720,8720,8720,0
20241024,191700,160729990,8720,8720,8720,8720,0
20241024,191600,160729990,8720,8720,8720,8720,0
20241024,191500,160729990,8720,8720,8720,8720,0
20241024,191400,160729990,8720,8720,8720,8720,0
20241024,191300,160729990,8720,8720,8720,8720,0
20241024,191200,160729990,8720,8720,8720,8720,0
20241024,191100,160729990,8720,8720,8720,8720,0
20241024,191000,160729990,8720,8720,8720,8720,0
20241024,190900,160729990,8720,8720,8720,8720,0
20241024,190800,160729990,8720,8720,8720,8720,0
20241024,190700,160729990,8720,8720,8720,8720,1671
20241024,190600,160729990,8720,8720,8720,8720,0
20241024,190500,160729990,8720,8720,8720,8720,0
20241024,190400,160729990,8720,8720,8720,8720,0
20241024,190300,160729990,8720,8720,8720,8720,0
20241024,190200,160729990,8720,8720,8720,8720,0
20241024,190100,160729990,8720,8720,8720,8720,0
20241024,190000,160729990,8720,8720,8720,8720,0
20241024,185900,160729990,8720,8720,8720,8720,0
20241024,185800,160729990,8720,8720,8720,8720,0
20241024,185700,160729990,8720,8720,8720,8720,0
20241024,185600,160729990,8720,8720,8720,8720,0
20241024,185500,160729990,8720,8720,8720,8720,0
20241024,185400,160729990,8720,8720,8720,8720,0
20241024,185300,160729990,8720,8720,8720,8720,0
20241024,185200,160729990,8720,8720,8720,8720,0
20241024,185100,160729990,8720,8720,8720,8720,0
20241024,185000,160729990,8720,8720,8720,8720,0
20241024,184900,160729990,8720,8720,8720,8720,0
20241024,184800,160729990,8720,8720,8720,8720,0
20241024,184700,160729990,8720,8720,8720,8720,0
20241024,184600,160729990,8720,8720,8720,8720,0
20241024,184500,160729990,8720,8720,8720,8720,0
20241024,184400,160729990,8720,8720,8720,8720,0
20241024,184300,160729990,8720,8720,8720,8720,0
20241024,184200,160729990,8720,8720,8720,8720,0
20241024,184100,160729990,8720,8720,8720,8720,0
20241024,184000,160729990,8720,8720,8720,8720,0
20241024,183900,160729990,8720,8720,8720,8720,0
20241024,183800,160729990,8720,8720,8720,8720,0
20241024,183700,160729990,8720,8720,8720,8720,1671
20241024,183600,160729990,8720,8720,8720,8720,0
20241024,183500,160729990,8720,8720,8720,8720,0
20241024,183400,160729990,8720,8720,8720,8720,0
20241024,183300,160729990,8720,8720,8720,8720,0
20241024,183200,160729990,8720,8720,8720,8720,0
20241024,183100,160729990,8720,8720,8720,8720,0
20241024,183000,160729990,8720,8720,8720,8720,0
20241024,182900,160729990,8720,8720,8720,8720,0
20241024,182800,160729990,8720,8720,8720,8720,0
20241024,182700,160729990,8720,8720,8720,8720,0
20241024,182600,160729990,8720,8720,8720,8720,0
20241024,182500,160729990,8720,8720,8720,8720,0
20241024,182400,160729990,8720,8720,8720,8720,0
20241024,182300,160729990,8720,8720,8720,8720,0
20241024,182200,160729990,8720,8720,8720,8720,0
20241024,182100,160729990,8720,8720,8720,8720,0
20241024,182000,160729990,8720,8720,8720,8720,0
20241024,181900,160729990,8720,8720,8720,8720,0
20241024,181800,160729990,8720,8720,8720,8720,0
20241024,181700,160729990,8720,8720,8720,8720,0
20241024,181600,160729990,8720,8720,8720,8720,0
20241024,181500,160729990,8720,8720,8720,8720,0
20241024,181400,160729990,8720,8720,8720,8720,0
20241024,181300,160729990,8720,8720,8720,8720,0
20241024,181200,160729990,8720,8720,8720,8720,0
20241024,181100,160729990,8720,8720,8720,8720,0
20241024,181000,160729990,8720,8720,8720,8720,0
20241024,180900,160729990,8720,8720,8720,8720,0
20241024,180800,160729990,8720,8720,8720,8720,0
20241024,180700,160729990,8720,8720,8720,8720,1671
20241024,180600,160729990,8720,8720,8720,8720,0
20241024,180500,160729990,8720,8720,8720,8720,0
20241024,180400,160729990,8720,8720,8720,8720,0
20241024,180300,160729990,8720,8720,8720,8720,0
20241024,180200,160729990,8720,8720,8720,8720,0
20241024,180100,160729990,8720,8720,8720,8720,0
20241024,180000,160729990,8720,8720,8720,8720,0
20241024,175900,160729990,8720,8720,8720,8720,0
20241024,175800,160729990,8720,8720,8720,8720,0
20241024,175700,160729990,8720,8720,8720,8720,0
20241024,175600,160729990,8720,8720,8720,8720,0
20241024,175500,160729990,8720,8720,8720,8720,0
20241024,175400,160729990,8720,8720,8720,8720,0
20241024,175300,160729990,8720,8720,8720,8720,0
20241024,175200,160729990,8720,8720,8720,8720,0
20241024,175100,160729990,8720,8720,8720,8720,0
20241024,175000,160729990,8720,8720,8720,8720,0
20241024,174900,160729990,8720,8720,8720,8720,0
20241024,174800,160729990,8720,8720,8720,8720,0
20241024,174700,160729990,8720,8720,8720,8720,0
20241024,174600,160729990,8720,8720,8720,8720,0
20241024,174500,160729990,8720,8720,8720,8720,0
20241024,174400,160729990,8720,8720,8720,8720,0
20241024,174300,160729990,8720,8720,8720,8720,0
20241024,174200,160729990,8720,8720,8720,8720,0
20241024,174100,160729990,8720,8720,8720,8720,0
20241024,174000,160729990,8720,8720,8720,8720,0
20241024,173900,160729990,8720,8720,8720,8720,0
20241024,173800,160729990,8720,8720,8720,8720,0
20241024,173700,160729990,8720,8720,8720,8720,1671
20241024,173600,160729990,8720,8720,8720,8720,0
20241024,173500,160729990,8720,8720,8720,8720,0
20241024,173400,160729990,8720,8720,8720,8720,0
20241024,173300,160729990,8720,8720,8720,8720,0
20241024,173200,160729990,8720,8720,8720,8720,0
20241024,173100,160729990,8720,8720,8720,8720,0
20241024,173000,160729990,8720,8720,8720,8720,0
20241024,172900,160729990,8720,8720,8720,8720,0
20241024,172800,160729990,8720,8720,8720,8720,0
20241024,172700,160729990,8720,8720,8720,8720,0
20241024,172600,160729990,8720,8720,8720,8720,0
20241024,172500,160729990,8720,8720,8720,8720,0
20241024,172400,160729990,8720,8720,8720,8720,0
20241024,172300,160729990,8720,8720,8720,8720,0
20241024,172200,160729990,8720,8720,8720,8720,0
20241024,172100,160729990,8720,8720,8720,8720,0
20241024,172000,160729990,8720,8720,8720,8720,0
20241024,171900,160729990,8720,8720,8720,8720,0
20241024,171800,160729990,8720,8720,8720,8720,0
20241024,171700,160729990,8720,8720,8720,8720,0
20241024,171600,160729990,8720,8720,8720,8720,0
20241024,171500,160729990,8720,8720,8720,8720,0
20241024,171400,160729990,8720,8720,8720,8720,0
20241024,171300,160729990,8720,8720,8720,8720,0
20241024,171200,160729990,8720,8720,8720,8720,0
20241024,171100,160729990,8720,8720,8720,8720,0
20241024,171000,160729990,8720,8720,8720,8720,0
20241024,170900,160729990,8720,8720,8720,8720,0
20241024,170800,160729990,8720,8720,8720,8720,0
20241024,170700,160729990,8720,8720,8720,8720,1671
20241024,170600,160729990,8720,8720,8720,8720,0
20241024,170500,160729990,8720,8720,8720,8720,0
20241024,170400,160729990,8720,8720,8720,8720,0
20241024,170300,160729990,8720,8720,8720,8720,0
20241024,170200,160729990,8720,8720,8720,8720,0
20241024,170100,160729990,8720,8720,8720,8720,0
20241024,170000,160729990,8720,8720,8720,8720,0
20241024,165900,160729990,8720,8720,8720,8720,0
20241024,165800,160729990,8720,8720,8720,8720,0
20241024,165700,160729990,8720,8720,8720,8720,0
20241024,165600,160729990,8720,8720,8720,8720,0
20241024,165500,160729990,8720,8720,8720,8720,0
20241024,165400,160729990,8720,8720,8720,8720,0
20241024,165300,160729990,8720,8720,8720,8720,0
20241024,165200,160729990,8720,8720,8720,8720,0
20241024,165100,160729990,8720,8720,8720,8720,0
20241024,165000,160729990,8720,8720,8720,8720,0
20241024,164900,160729990,8720,8720,8720,8720,0
20241024,164800,160729990,8720,8720,8720,8720,0
20241024,164700,160729990,8720,8720,8720,8720,0
20241024,164600,160729990,8720,8720,8720,8720,0
20241024,164500,160729990,8720,8720,8720,8720,0
20241024,164400,160729990,8720,8720,8720,8720,0
20241024,164300,160729990,8720,8720,8720,8720,0
20241024,164200,160729990,8720,8720,8720,8720,0
20241024,164100,160729990,8720,8720,8720,8720,0
20241024,164000,160729990,8720,8720,8720,8720,0
20241024,163900,160729990,8720,8720,8720,8720,0
20241024,163800,160729990,8720,8720,8720,8720,0
20241024,163700,160729990,8720,8720,8720,8720,1671
20241024,163600,160729990,8720,8720,8720,8720,0
20241024,163500,160729990,8720,8720,8720,8720,0
20241024,163400,160729990,8720,8720,8720,8720,0
20241024,163300,160729990,8720,8720,8720,8720,0
20241024,163200,160729990,8720,8720,8720,8720,0
20241024,163100,160729990,8720,8720,8720,8720,0
20241024,163000,160729990,8720,8720,8720,8720,0
20241024,162900,160729990,8720,8720,8720,8720,0
20241024,162800,160729990,8720,8720,8720,8720,0
20241024,162700,160729990,8720,8720,8720,8720,0
20241024,162600,160729990,8720,8720,8720,8720,0
20241024,162500,160729990,8720,8720,8720,8720,0
20241024,162400,160729990,8720,8720,8720,8720,0
20241024,162300,160729990,8720,8720,8720,8720,0
20241024,162200,160729990,8720,8720,8720,8720,0
20241024,162100,160729990,8720,8720,8720,8720,0
20241024,162000,160729990,8720,8720,8720,8720,0
20241024,161900,160729990,8720,8720,8720,8720,0
20241024,161800,160729990,8720,8720,8720,8720,0
20241024,161700,160729990,8720,8720,8720,8720,0
20241024,161600,160729990,8720,8720,8720,8720,0
20241024,161500,160729990,8720,8720,8720,8720,0
20241024,161400,160729990,8720,8720,8720,8720,0
20241024,161300,160729990,8720,8720,8720,8720,0
20241024,161200,160729990,8720,8720,8720,8720,0
20241024,161100,160729990,8720,8720,8720,8720,0
20241024,161000,160729990,8720,8720,8720,8720,0
20241024,160900,160729990,8720,8720,8720,8720,0
20241024,160800,160729990,8720,8720,8720,8720,0
20241024,160700,160729990,8720,8720,8720,8720,1671
20241024,160600,160729990,8720,8720,8720,8720,0
20241024,160500,160729990,8720,8720,8720,8720,0
20241024,160400,160729990,8720,8720,8720,8720,0
20241024,160300,160729990,8720,8720,8720,8720,0
20241024,160200,160729990,8720,8720,8720,8720,0
20241024,160100,160729990,8720,8720,8720,8720,0
20241024,160000,160729990,8720,8720,8720,8720,0
20241024,155900,160729990,8720,8720,8720,8720,0
20241024,155800,160729990,8720,8720,8720,8720,0
20241024,155700,160729990,8720,8720,8720,8720,0
20241024,155600,160729990,8720,8720,8720,8720,0
20241024,155500,160729990,8720,8720,8720,8720,0
20241024,155400,160729990,8720,8720,8720,8720,0
20241024,155300,160729990,8720,8720,8720,8720,0
20241024,155200,160729990,8720,8720,8720,8720,0
20241024,155100,160729990,8720,8720,8720,8720,0
20241024,155000,160729990,8720,8720,8720,8720,0
20241024,154900,160729990,8720,8720,8720,8720,0
20241024,154800,160729990,8720,8720,8720,8720,0
20241024,154700,160729990,8720,8720,8720,8720,0
20241024,154600,160729990,8720,8720,8720,8720,0
20241024,154500,160729990,8720,8720,8720,8720,0
20241024,154400,160729990,8720,8720,8720,8720,0
20241024,154300,160729990,8720,8720,8720,8720,0
20241024,154200,160729990,8720,8720,8720,8720,0
20241024,154100,160729990,8720,8720,8720,8720,0
20241024,154000,160729990,8720,8720,8720,8720,0
20241024,153900,160729990,8720,8720,8720,8720,0
20241024,153800,160729990,8720,8720,8720,8720,0
20241024,153700,160729990,8720,8720,8720,8720,1671
20241024,153600,160729990,8720,8720,8720,8720,0
20241024,153500,160729990,8720,8720,8720,8720,0
20241024,153400,160729990,8720,8720,8720,8720,0
20241024,153300,160729990,8720,8720,8720,8720,0
20241024,153200,160729990,8720,8720,8720,8720,0
20241024,153100,160729990,8720,8720,8720,8720,0
20241024,153000,160729990,8720,8720,8720,8720,1671
20241024,152900,146158870,8750,8750,8750,8750,0
20241024,152800,146158870,8750,8750,8750,8750,0
20241024,152700,146158870,8750,8750,8750,8750,0
20241024,152600,146158870,8750,8750,8750,8750,0
20241024,152500,146158870,8750,8750,8750,8750,0
20241024,152400,146158870,8750,8750,8750,8750,0
20241024,152300,146158870,8750,8750,8750,8750,0
20241024,152200,146158870,8750,8750,8750,8750,0
20241024,152100,146158870,8750,8750,8750,8750,0
20241024,152000,146158870,8750,8750,8750,8750,0
20241024,151900,146158870,8750,8750,8750,8750,0
20241024,151800,146158870,8750,8750,8750,8750,1
20241024,151700,146150120,8760,8760,8760,8760,0
20241024,151600,146150120,8760,8760,8760,8760,0
20241024,151500,146150120,8760,8750,8760,8740,135
20241024,151400,144968220,8780,8780,8780,8780,1
20241024,151300,144959440,8740,8740,8740,8740,3
20241024,151200,144933220,8740,8740,8740,8740,42
20241024,151100,144566140,8740,8740,8740,8740,1
20241024,151000,144557400,8740,8780,8780,8740,460
20241024,150900,140532670,8760,8760,8760,8760,100
20241024,150800,139656670,8760,8760,8760,8760,0
20241024,150700,139656670,8760,8780,8780,8760,40
20241024,150600,139306250,8750,8750,8750,8750,0
20241024,150500,139306250,8750,8750,8750,8750,1
20241024,150400,139297500,8750,8750,8750,8750,100
20241024,150300,138422500,8760,8760,8760,8760,0
20241024,150200,138422500,8760,8760,8760,8760,10
20241024,150100,138334900,8750,8750,8750,8750,70
20241024,150000,137722400,8760,8760,8760,8760,53
20241024,145900,137258120,8750,8750,8750,8750,0
20241024,145800,137258120,8750,8750,8750,8750,50
20241024,145700,136820620,8750,8750,8750,8750,100
20241024,145600,135945620,8750,8750,8750,8750,107
20241024,145500,135009370,8750,8760,8760,8750,41
20241024,145400,134650350,8790,8790,8790,8790,5
20241024,145300,134606400,8800,8800,8800,8800,5
20241024,145200,134562400,8760,8760,8760,8760,10
20241024,145100,134474800,8760,8760,8760,8760,13
20241024,145000,134360920,8750,8750,8750,8750,0
20241024,144900,134360920,8750,8750,8750,8750,0
20241024,144800,134360920,8750,8770,8770,8750,500
20241024,144700,129980300,8770,8770,8770,8770,0
20241024,144600,129980300,8770,8770,8770,8770,356
20241024,144500,126858180,8770,8830,8830,8770,769
20241024,144400,120086500,8830,8830,8830,8830,29
20241024,144300,119830430,8850,8850,8850,8850,0
20241024,144200,119830430,8850,8850,8850,8850,1
20241024,144100,119821580,8840,8840,8840,8840,1
20241024,144000,119812740,8830,8830,8830,8830,0
20241024,143900,119812740,8830,8830,8830,8830,0
20241024,143800,119812740,8830,8830,8830,8830,2
20241024,143700,119795080,8830,8830,8830,8830,140
20241024,143600,118558880,8830,8830,8830,8830,0
20241024,143500,118558880,8830,8830,8830,8830,0
20241024,143400,118558880,8830,8830,8830,8830,0
20241024,143300,118558880,8830,8830,8830,8830,65
20241024,143200,117984930,8840,8840,8840,8840,0
20241024,143100,117984930,8840,8840,8840,8840,0
20241024,143000,117984930,8840,8840,8840,8840,65
20241024,142900,117410330,8840,8860,8860,8840,264
20241024,142800,115074030,8860,8860,8860,8860,0
20241024,142700,115074030,8860,8860,8860,8860,5
20241024,142600,115029730,8890,8890,8890,8890,0
20241024,142500,115029730,8890,8890,8890,8890,0
20241024,142400,115029730,8890,8890,8890,8890,0
20241024,142300,115029730,8890,8890,8890,8890,0
20241024,142200,115029730,8890,8880,8890,8880,52
20241024,142100,114567470,8910,8910,8910,8910,0
20241024,142000,114567470,8910,8910,8910,8910,0
20241024,141900,114567470,8910,8910,8910,8910,0
20241024,141800,114567470,8910,8910,8910,8910,0
20241024,141700,114567470,8910,8910,8910,8910,0
20241024,141600,114567470,8910,8910,8910,8910,0
20241024,141500,114567470,8910,8910,8910,8910,0
20241024,141400,114567470,8910,8910,8910,8910,0
20241024,141300,114567470,8910,8910,8910,8910,0
20241024,141200,114567470,8910,8910,8910,8910,0
20241024,141100,114567470,8910,8910,8910,8910,0
20241024,141000,114567470,8910,8910,8910,8910,0
20241024,140900,114567470,8910,8910,8910,8910,0
20241024,140800,114567470,8910,8910,8910,8910,0
20241024,140700,114567470,8910,8910,8910,8910,0
20241024,140600,114567470,8910,8910,8910,8910,0
20241024,140500,114567470,8910,8910,8910,8910,0
20241024,140400,114567470,8910,8910,8910,8910,0
20241024,140300,114567470,8910,8910,8910,8910,0
20241024,140200,114567470,8910,8880,8910,8880,10
20241024,140100,114478550,8870,8870,8870,8870,0
20241024,140000,114478550,8870,8870,8870,8870,0
20241024,135900,114478550,8870,8870,8870,8870,3
20241024,135800,114451940,8860,8860,8860,8860,0
20241024,135700,114451940,8860,8860,8860,8860,0
20241024,135600,114451940,8860,8910,8910,8860,88
20241024,135500,113667960,8910,8910,8910,8910,0
20241024,135400,113667960,8910,8910,8910,8910,0
20241024,135300,113667960,8910,8910,8910,8910,0
20241024,135200,113667960,8910,8910,8910,8910,0
20241024,135100,113667960,8910,8910,8910,8910,0
20241024,135000,113667960,8910,8910,8910,8910,0
20241024,134900,113667960,8910,8910,8910,8910,0
20241024,134800,113667960,8910,8910,8910,8910,0
20241024,134700,113667960,8910,8910,8910,8910,1
20241024,134600,113659050,8830,8830,8830,8830,0
20241024,134500,113659050,8830,8830,8830,8830,0
20241024,134400,113659050,8830,8860,8860,8830,200
20241024,134300,111892520,8920,8920,8920,8920,0
20241024,134200,111892520,8920,8920,8920,8920,0
20241024,134100,111892520,8920,8920,8920,8920,0
20241024,134000,111892520,8920,8920,8920,8920,0
20241024,133900,111892520,8920,8920,8920,8920,0
20241024,133800,111892520,8920,8920,8920,8920,0
20241024,133700,111892520,8920,8920,8920,8920,0
20241024,133600,111892520,8920,8920,8920,8920,0
20241024,133500,111892520,8920,8920,8920,8920,0
20241024,133400,111892520,8920,8920,8920,8920,0
20241024,133300,111892520,8920,8920,8920,8920,0
20241024,133200,111892520,8920,8920,8920,8920,0
20241024,133100,111892520,8920,8920,8920,8920,0
20241024,133000,111892520,8920,8920,8920,8920,0
20241024,132900,111892520,8920,8920,8920,8920,0
20241024,132800,111892520,8920,8920,8920,8920,0
20241024,132700,111892520,8920,8920,8920,8920,0
20241024,132600,111892520,8920,8920,8920,8920,0
20241024,132500,111892520,8920,8920,8920,8920,0
20241024,132400,111892520,8920,8920,8920,8920,0
20241024,132300,111892520,8920,8920,8920,8920,0
20241024,132200,111892520,8920,8920,8920,8920,0
20241024,132100,111892520,8920,8920,8920,8920,0
20241024,132000,111892520,8920,8920,8920,8920,0
20241024,131900,111892520,8920,8920,8920,8920,0
20241024,131800,111892520,8920,8920,8920,8920,0
20241024,131700,111892520,8920,8910,8920,8910,2
20241024,131600,111874690,8910,8910,8910,8910,0
20241024,131500,111874690,8910,8910,8910,8910,2
20241024,131400,111856870,8900,8900,8900,8900,300
20241024,131300,109186870,8900,8900,8900,8900,3
20241024,131200,109160170,8900,8900,8900,8900,0
20241024,131100,109160170,8900,8900,8900,8900,0
20241024,131000,109160170,8900,8900,8900,8900,0
20241024,130900,109160170,8900,8860,8900,8860,36
20241024,130800,108840860,8860,8860,8860,8860,0
20241024,130700,108840860,8860,8860,8860,8860,0
20241024,130600,108840860,8860,8860,8860,8860,2
20241024,130500,108823140,8860,8830,8860,8830,101
20241024,130400,107931280,8860,8860,8860,8860,6
20241024,130300,107878120,8860,8880,8880,8840,515
20241024,130200,103324110,8880,8880,8880,8880,0
20241024,130100,103324110,8880,8880,8880,8880,15
20241024,130000,103190910,8910,8910,8910,8910,0
20241024,125900,103190910,8910,8910,8910,8910,0
20241024,125800,103190910,8910,8900,8910,8900,7
20241024,125700,103128600,8880,8880,8880,8880,0
20241024,125600,103128600,8880,8880,8880,8880,1
20241024,125500,103119720,8850,8850,8850,8850,0
20241024,125400,103119720,8850,8850,8850,8850,86
20241024,125300,102358620,8850,8850,8850,8850,0
20241024,125200,102358620,8850,8850,8850,8850,0
20241024,125100,102358620,8850,8850,8850,8850,0
20241024,125000,102358620,8850,8850,8850,8850,0
20241024,124900,102358620,8850,8850,8850,8850,0
20241024,124800,102358620,8850,8850,8850,8850,0
20241024,124700,102358620,8850,8850,8850,8850,0
20241024,124600,102358620,8850,8850,8850,8850,0
20241024,124500,102358620,8850,8880,8880,8850,134
20241024,124400,101169150,8880,8880,8880,8880,0
20241024,124300,101169150,8880,8880,8880,8880,32
20241024,124200,100884990,8880,8880,8880,8880,2
20241024,124100,100867230,8880,8880,8880,8880,0
20241024,124000,100867230,8880,8880,8880,8880,3
20241024,123900,100840590,8910,8910,8910,8910,0
20241024,123800,100840590,8910,8910,8910,8910,28
20241024,123700,100591110,8860,8860,8860,8860,0
20241024,123600,100591110,8860,8860,8860,8860,0
20241024,123500,100591110,8860,8860,8860,8860,0
20241024,123400,100591110,8860,8860,8860,8860,10
20241024,123300,100502510,8860,8860,8860,8860,1
20241024,123200,100493650,8850,8850,8850,8850,0
20241024,123100,100493650,8850,8850,8850,8850,0
20241024,123000,100493650,8850,8850,8850,8850,0
20241024,122900,100493650,8850,8850,8850,8850,0
20241024,122800,100493650,8850,8850,8850,8850,0
20241024,122700,100493650,8850,8850,8850,8850,0
20241024,122600,100493650,8850,8850,8850,8850,0
20241024,122500,100493650,8850,8850,8850,8850,0
20241024,122400,100493650,8850,8850,8850,8850,0
20241024,122300,100493650,8850,8850,8850,8850,0
20241024,122200,100493650,8850,8850,8850,8850,0
20241024,122100,100493650,8850,8850,8850,8850,0
20241024,122000,100493650,8850,8850,8850,8850,0
20241024,121900,100493650,8850,8850,8850,8850,0
20241024,121800,100493650,8850,8850,8850,8850,0
20241024,121700,100493650,8850,8850,8850,8850,0
20241024,121600,100493650,8850,8850,8850,8850,0
20241024,121500,100493650,8850,8850,8850,8850,0
20241024,121400,100493650,8850,8850,8850,8850,0
20241024,121300,100493650,8850,8850,8850,8850,0
20241024,121200,100493650,8850,8850,8850,8850,0
20241024,121100,100493650,8850,8850,8850,8850,0
20241024,121000,100493650,8850,8850,8850,8850,0
20241024,120900,100493650,8850,8850,8850,8850,0
20241024,120800,100493650,8850,8850,8850,8850,1
20241024,120700,100484800,8840,8840,8840,8840,0
20241024,120600,100484800,8840,8840,8840,8840,0
20241024,120500,100484800,8840,8840,8840,8840,0
20241024,120400,100484800,8840,8840,8840,8840,0
20241024,120300,100484800,8840,8840,8840,8840,0
20241024,120200,100484800,8840,8840,8840,8840,20
20241024,120100,100308000,8910,8910,8910,8910,0
20241024,120000,100308000,8910,8910,8910,8910,0
20241024,115900,100308000,8910,8910,8910,8910,0
20241024,115800,100308000,8910,8910,8910,8910,0
20241024,115700,100308000,8910,8910,8910,8910,0
20241024,115600,100308000,8910,8910,8910,8910,0
20241024,115500,100308000,8910,8910,8910,8910,0
20241024,115400,100308000,8910,8910,8910,8910,0
20241024,115300,100308000,8910,8910,8910,8910,0
20241024,115200,100308000,8910,8910,8910,8910,0
20241024,115100,100308000,8910,8910,8910,8910,0
20241024,115000,100308000,8910,8910,8910,8910,0
20241024,114900,100308000,8910,8910,8910,8910,0
20241024,114800,100308000,8910,8910,8910,8910,0
20241024,114700,100308000,8910,8910,8910,8910,0
20241024,114600,100308000,8910,8910,8910,8910,0
20241024,114500,100308000,8910,8910,8910,8910,0
20241024,114400,100308000,8910,8910,8910,8910,0
20241024,114300,100308000,8910,8910,8910,8910,1
20241024,114200,100299090,8830,8830,8830,8830,0
20241024,114100,100299090,8830,8830,8830,8830,0
20241024,114000,100299090,8830,8830,8830,8830,0
20241024,113900,100299090,8830,8830,8830,8830,0
20241024,113800,100299090,8830,8830,8830,8830,0
20241024,113700,100299090,8830,8830,8830,8830,0
20241024,113600,100299090,8830,8830,8830,8830,0
20241024,113500,100299090,8830,8910,8910,8830,29
20241024,113400,100042250,8910,8910,8910,8910,200
20241024,113300,98260250,8910,8910,8910,8910,0
20241024,113200,98260250,8910,8910,8910,8910,0
20241024,113100,98260250,8910,8910,8910,8910,0
20241024,113000,98260250,8910,8910,8910,8910,0
20241024,112900,98260250,8910,8910,8910,8910,0
20241024,112800,98260250,8910,8910,8910,8910,0
20241024,112700,98260250,8910,8910,8910,8910,0
20241024,112600,98260250,8910,8910,8910,8910,0
20241024,112500,98260250,8910,8910,8910,8910,0
20241024,112400,98260250,8910,8910,8910,8910,0
20241024,112300,98260250,8910,8910,8910,8910,0
20241024,112200,98260250,8910,8910,8910,8910,0
20241024,112100,98260250,8910,8910,8910,8910,0
20241024,112000,98260250,8910,8900,8910,8900,2
20241024,111900,98242440,8880,8880,8880,8880,0
20241024,111800,98242440,8880,8880,8880,8880,0
20241024,111700,98242440,8880,8880,8880,8880,0
20241024,111600,98242440,8880,8880,8880,8880,0
20241024,111500,98242440,8880,8880,8880,8880,3269
20241024,111400,69213720,8880,8880,8880,8880,0
20241024,111300,69213720,8880,8880,8880,8880,0
20241024,111200,69213720,8880,8880,8880,8880,0
20241024,111100,69213720,8880,8890,8890,8880,43
20241024,111000,68831830,8900,8900,8900,8900,0
20241024,110900,68831830,8900,8900,8900,8900,0
20241024,110800,68831830,8900,8900,8900,8900,0
20241024,110700,68831830,8900,8900,8900,8900,0
20241024,110600,68831830,8900,8870,8900,8870,346
20241024,110500,65759460,8880,8880,8880,8880,0
20241024,110400,65759460,8880,8880,8880,8880,0
20241024,110300,65759460,8880,8880,8880,8880,0
20241024,110200,65759460,8880,8880,8880,8880,0
20241024,110100,65759460,8880,8880,8880,8880,0
20241024,110000,65759460,8880,8880,8880,8880,2
20241024,105900,65741700,8880,8880,8880,8880,4
20241024,105800,65706180,8820,8820,8820,8820,0
20241024,105700,65706180,8820,8820,8820,8820,0
20241024,105600,65706180,8820,8820,8820,8820,10
20241024,105500,65617980,8880,8880,8880,8880,0
20241024,105400,65617980,8880,8880,8880,8880,0
20241024,105300,65617980,8880,8880,8880,8880,0
20241024,105200,65617980,8880,8880,8880,8880,0
20241024,105100,65617980,8880,8880,8880,8880,0
20241024,105000,65617980,8880,8880,8880,8880,0
20241024,104900,65617980,8880,8880,8880,8880,0
20241024,104800,65617980,8880,8880,8880,8880,100
20241024,104700,64729980,8880,8880,8880,8880,0
20241024,104600,64729980,8880,8880,8880,8880,0
20241024,104500,64729980,8880,8860,8880,8860,249
20241024,104400,62519110,8870,8860,8870,8860,110
20241024,104300,61543980,8860,8830,8860,8830,10
20241024,104200,61455650,8820,8810,8820,8810,212
20241024,104100,59585920,8810,8810,8810,8810,1
20241024,104000,59577110,8760,8760,8760,8760,0
20241024,103900,59577110,8760,8770,8770,8760,98
20241024,103800,58718140,8800,8800,8800,8800,0
20241024,103700,58718140,8800,8800,8800,8800,0
20241024,103600,58718140,8800,8830,8830,8800,56
20241024,103500,58225040,8830,8770,8830,8770,984
20241024,103400,49574210,8770,8750,8770,8750,9
20241024,103300,49495440,8720,8720,8720,8720,0
20241024,103200,49495440,8720,8720,8720,8720,50
20241024,103100,49059440,8720,8720,8720,8720,60
20241024,103000,48536240,8710,8710,8710,8710,0
20241024,102900,48536240,8710,8770,8770,8710,750
20241024,102800,41978830,8770,8770,8770,8770,123
20241024,102700,40900120,8780,8780,8780,8780,0
20241024,102600,40900120,8780,8780,8780,8780,1
20241024,102500,40891340,8780,8790,8790,8780,88
20241024,102400,40118600,8780,8780,8780,8780,0
20241024,102300,40118600,8780,8780,8780,8780,0
20241024,102200,40118600,8780,8780,8780,8780,24
20241024,102100,39907880,8780,8800,8800,8780,647
20241024,102000,34223330,8800,8800,8800,8800,131
20241024,101900,33070530,8810,8810,8810,8810,0
20241024,101800,33070530,8810,8810,8810,8810,115
20241024,101700,32057380,8810,8810,8810,8810,0
20241024,101600,32057380,8810,8810,8810,8810,0
20241024,101500,32057380,8810,8810,8810,8810,0
20241024,101400,32057380,8810,8810,8810,8810,858
20241024,101300,24498400,8820,8820,8820,8820,0
20241024,101200,24498400,8820,8820,8820,8820,2
20241024,101100,24480760,8820,8820,8820,8820,5
20241024,101000,24436660,8830,8830,8830,8830,0
20241024,100900,24436660,8830,8830,8830,8830,1
20241024,100800,24427830,8830,8830,8830,8830,0
20241024,100700,24427830,8830,8830,8830,8830,0
20241024,100600,24427830,8830,8830,8830,8830,0
20241024,100500,24427830,8830,8830,8830,8830,1
20241024,100400,24419000,8800,8800,8800,8800,40
20241024,100300,24067000,8800,8800,8800,8800,3
20241024,100200,24040600,8800,8800,8800,8800,0
20241024,100100,24040600,8800,8800,8800,8800,0
20241024,100000,24040600,8800,8820,8820,8800,333
20241024,095900,21107880,8810,8840,8840,8810,300
20241024,095800,18461120,8890,8890,8890,8890,0
20241024,095700,18461120,8890,8890,8890,8890,0
20241024,095600,18461120,8890,8890,8890,8890,0
20241024,095500,18461120,8890,8820,8890,8820,9
20241024,095400,18381380,8820,8830,8830,8820,86
20241024,095300,17622850,8820,8820,8820,8820,0
20241024,095200,17622850,8820,8820,8820,8820,0
20241024,095100,17622850,8820,8820,8820,8820,0
20241024,095000,17622850,8820,8870,8870,8820,232
20241024,094900,15574270,8870,8870,8870,8870,0
20241024,094800,15574270,8870,8870,8870,8870,0
20241024,094700,15574270,8870,8870,8870,8870,0
20241024,094600,15574270,8870,8870,8870,8870,0
20241024,094500,15574270,8870,8870,8870,8870,0
20241024,094400,15574270,8870,8870,8870,8870,0
20241024,094300,15574270,8870,8870,8870,8870,1
20241024,094200,15565400,8870,8870,8870,8870,0
20241024,094100,15565400,8870,8870,8870,8870,1
20241024,094000,15556530,8830,8830,8830,8830,50
20241024,093900,15115030,8830,8830,8830,8830,0
20241024,093800,15115030,8830,8830,8830,8830,0
20241024,093700,15115030,8830,8830,8830,8830,0
20241024,093600,15115030,8830,8830,8830,8830,0
20241024,093500,15115030,8830,8830,8830,8830,5
20241024,093400,15070880,8820,8820,8820,8820,9
20241024,093300,14991500,8820,8820,8820,8820,0
20241024,093200,14991500,8820,8820,8820,8820,60
20241024,093100,14462300,8830,8800,8830,8800,328
20241024,093000,11569810,8800,8860,8860,8800,250
20241024,092900,9362230,8860,8860,8860,8860,54
20241024,092800,8883790,8850,8850,8850,8850,0
20241024,092700,8883790,8850,8850,8850,8850,6
20241024,092600,8830690,8840,8840,8840,8840,2
20241024,092500,8813010,8840,8880,8880,8840,189
20241024,092400,7141610,8880,8910,8910,8880,54
20241024,092300,6660590,8920,8920,8920,8920,0
20241024,092200,6660590,8920,8920,8920,8920,5
20241024,092100,6615990,8920,8890,8920,8890,7
20241024,092000,6553730,8930,8930,8930,8930,1
20241024,091900,6544800,8890,8890,8890,8890,0
20241024,091800,6544800,8890,8890,8890,8890,0
20241024,091700,6544800,8890,8890,8890,8890,21
20241024,091600,6358110,8890,8900,8900,8890,27
20241024,091500,6117840,8900,8900,8900,8900,1
20241024,091400,6108940,8900,8960,8960,8900,70
20241024,091300,5484400,8950,8980,8980,8950,43
20241024,091200,5098920,8980,8980,8980,8980,44
20241024,091100,4703800,8980,9050,9050,8980,8
20241024,091000,4631820,9050,9050,9050,9050,0
20241024,090900,4631820,9050,9050,9050,9050,2
20241024,090800,4613720,9050,9050,9050,9050,0
20241024,090700,4613720,9050,9050,9050,9050,0
20241024,090600,4613720,9050,9040,9150,9040,66
20241024,090500,4016070,9040,9040,9040,9040,1
20241024,090400,4007030,8950,8950,8950,8950,0
20241024,090300,4007030,8950,8950,8950,8950,0
20241024,090200,4007030,8950,8950,8950,8950,24
20241024,090100,3792230,8950,8950,8950,8950,1
20241024,090000,3783280,8930,8990,8990,8930,421