KissMeData/215480/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204300,41070810,2585,2585,2585,2585,791
20241024,204200,41070810,2585,2585,2585,2585,0
20241024,204100,41070810,2585,2585,2585,2585,0
20241024,204000,41070810,2585,2585,2585,2585,0
20241024,203900,41070810,2585,2585,2585,2585,0
20241024,203800,41070810,2585,2585,2585,2585,0
20241024,203700,41070810,2585,2585,2585,2585,0
20241024,203600,41070810,2585,2585,2585,2585,0
20241024,203500,41070810,2585,2585,2585,2585,0
20241024,203400,41070810,2585,2585,2585,2585,0
20241024,203300,41070810,2585,2585,2585,2585,0
20241024,203200,41070810,2585,2585,2585,2585,0
20241024,203100,41070810,2585,2585,2585,2585,0
20241024,203000,41070810,2585,2585,2585,2585,0
20241024,202900,41070810,2585,2585,2585,2585,0
20241024,202800,41070810,2585,2585,2585,2585,0
20241024,202700,41070810,2585,2585,2585,2585,0
20241024,202600,41070810,2585,2585,2585,2585,0
20241024,202500,41070810,2585,2585,2585,2585,0
20241024,202400,41070810,2585,2585,2585,2585,0
20241024,202300,41070810,2585,2585,2585,2585,0
20241024,202200,41070810,2585,2585,2585,2585,0
20241024,202100,41070810,2585,2585,2585,2585,0
20241024,202000,41070810,2585,2585,2585,2585,0
20241024,201900,41070810,2585,2585,2585,2585,0
20241024,201800,41070810,2585,2585,2585,2585,0
20241024,201700,41070810,2585,2585,2585,2585,0
20241024,201600,41070810,2585,2585,2585,2585,0
20241024,201500,41070810,2585,2585,2585,2585,0
20241024,201400,41070810,2585,2585,2585,2585,0
20241024,201300,41070810,2585,2585,2585,2585,791
20241024,201200,41070810,2585,2585,2585,2585,0
20241024,201100,41070810,2585,2585,2585,2585,0
20241024,201000,41070810,2585,2585,2585,2585,0
20241024,200900,41070810,2585,2585,2585,2585,0
20241024,200800,41070810,2585,2585,2585,2585,0
20241024,200700,41070810,2585,2585,2585,2585,0
20241024,200600,41070810,2585,2585,2585,2585,0
20241024,200500,41070810,2585,2585,2585,2585,0
20241024,200400,41070810,2585,2585,2585,2585,0
20241024,200300,41070810,2585,2585,2585,2585,0
20241024,200200,41070810,2585,2585,2585,2585,0
20241024,200100,41070810,2585,2585,2585,2585,0
20241024,200000,41070810,2585,2585,2585,2585,0
20241024,195900,41070810,2585,2585,2585,2585,0
20241024,195800,41070810,2585,2585,2585,2585,0
20241024,195700,41070810,2585,2585,2585,2585,0
20241024,195600,41070810,2585,2585,2585,2585,0
20241024,195500,41070810,2585,2585,2585,2585,0
20241024,195400,41070810,2585,2585,2585,2585,0
20241024,195300,41070810,2585,2585,2585,2585,0
20241024,195200,41070810,2585,2585,2585,2585,0
20241024,195100,41070810,2585,2585,2585,2585,0
20241024,195000,41070810,2585,2585,2585,2585,0
20241024,194900,41070810,2585,2585,2585,2585,0
20241024,194800,41070810,2585,2585,2585,2585,0
20241024,194700,41070810,2585,2585,2585,2585,0
20241024,194600,41070810,2585,2585,2585,2585,0
20241024,194500,41070810,2585,2585,2585,2585,0
20241024,194400,41070810,2585,2585,2585,2585,0
20241024,194300,41070810,2585,2585,2585,2585,791
20241024,194200,41070810,2585,2585,2585,2585,0
20241024,194100,41070810,2585,2585,2585,2585,0
20241024,194000,41070810,2585,2585,2585,2585,0
20241024,193900,41070810,2585,2585,2585,2585,0
20241024,193800,41070810,2585,2585,2585,2585,0
20241024,193700,41070810,2585,2585,2585,2585,0
20241024,193600,41070810,2585,2585,2585,2585,0
20241024,193500,41070810,2585,2585,2585,2585,0
20241024,193400,41070810,2585,2585,2585,2585,0
20241024,193300,41070810,2585,2585,2585,2585,0
20241024,193200,41070810,2585,2585,2585,2585,0
20241024,193100,41070810,2585,2585,2585,2585,0
20241024,193000,41070810,2585,2585,2585,2585,0
20241024,192900,41070810,2585,2585,2585,2585,0
20241024,192800,41070810,2585,2585,2585,2585,0
20241024,192700,41070810,2585,2585,2585,2585,0
20241024,192600,41070810,2585,2585,2585,2585,0
20241024,192500,41070810,2585,2585,2585,2585,0
20241024,192400,41070810,2585,2585,2585,2585,0
20241024,192300,41070810,2585,2585,2585,2585,0
20241024,192200,41070810,2585,2585,2585,2585,0
20241024,192100,41070810,2585,2585,2585,2585,0
20241024,192000,41070810,2585,2585,2585,2585,0
20241024,191900,41070810,2585,2585,2585,2585,0
20241024,191800,41070810,2585,2585,2585,2585,0
20241024,191700,41070810,2585,2585,2585,2585,0
20241024,191600,41070810,2585,2585,2585,2585,0
20241024,191500,41070810,2585,2585,2585,2585,0
20241024,191400,41070810,2585,2585,2585,2585,0
20241024,191300,41070810,2585,2585,2585,2585,791
20241024,191200,41070810,2585,2585,2585,2585,0
20241024,191100,41070810,2585,2585,2585,2585,0
20241024,191000,41070810,2585,2585,2585,2585,0
20241024,190900,41070810,2585,2585,2585,2585,0
20241024,190800,41070810,2585,2585,2585,2585,0
20241024,190700,41070810,2585,2585,2585,2585,0
20241024,190600,41070810,2585,2585,2585,2585,0
20241024,190500,41070810,2585,2585,2585,2585,0
20241024,190400,41070810,2585,2585,2585,2585,0
20241024,190300,41070810,2585,2585,2585,2585,0
20241024,190200,41070810,2585,2585,2585,2585,0
20241024,190100,41070810,2585,2585,2585,2585,0
20241024,190000,41070810,2585,2585,2585,2585,0
20241024,185900,41070810,2585,2585,2585,2585,0
20241024,185800,41070810,2585,2585,2585,2585,0
20241024,185700,41070810,2585,2585,2585,2585,0
20241024,185600,41070810,2585,2585,2585,2585,0
20241024,185500,41070810,2585,2585,2585,2585,0
20241024,185400,41070810,2585,2585,2585,2585,0
20241024,185300,41070810,2585,2585,2585,2585,0
20241024,185200,41070810,2585,2585,2585,2585,0
20241024,185100,41070810,2585,2585,2585,2585,0
20241024,185000,41070810,2585,2585,2585,2585,0
20241024,184900,41070810,2585,2585,2585,2585,0
20241024,184800,41070810,2585,2585,2585,2585,0
20241024,184700,41070810,2585,2585,2585,2585,0
20241024,184600,41070810,2585,2585,2585,2585,0
20241024,184500,41070810,2585,2585,2585,2585,0
20241024,184400,41070810,2585,2585,2585,2585,0
20241024,184300,41070810,2585,2585,2585,2585,791
20241024,184200,41070810,2585,2585,2585,2585,0
20241024,184100,41070810,2585,2585,2585,2585,0
20241024,184000,41070810,2585,2585,2585,2585,0
20241024,183900,41070810,2585,2585,2585,2585,0
20241024,183800,41070810,2585,2585,2585,2585,0
20241024,183700,41070810,2585,2585,2585,2585,0
20241024,183600,41070810,2585,2585,2585,2585,0
20241024,183500,41070810,2585,2585,2585,2585,0
20241024,183400,41070810,2585,2585,2585,2585,0
20241024,183300,41070810,2585,2585,2585,2585,0
20241024,183200,41070810,2585,2585,2585,2585,0
20241024,183100,41070810,2585,2585,2585,2585,0
20241024,183000,41070810,2585,2585,2585,2585,0
20241024,182900,41070810,2585,2585,2585,2585,0
20241024,182800,41070810,2585,2585,2585,2585,0
20241024,182700,41070810,2585,2585,2585,2585,0
20241024,182600,41070810,2585,2585,2585,2585,0
20241024,182500,41070810,2585,2585,2585,2585,0
20241024,182400,41070810,2585,2585,2585,2585,0
20241024,182300,41070810,2585,2585,2585,2585,0
20241024,182200,41070810,2585,2585,2585,2585,0
20241024,182100,41070810,2585,2585,2585,2585,0
20241024,182000,41070810,2585,2585,2585,2585,0
20241024,181900,41070810,2585,2585,2585,2585,0
20241024,181800,41070810,2585,2585,2585,2585,0
20241024,181700,41070810,2585,2585,2585,2585,0
20241024,181600,41070810,2585,2585,2585,2585,0
20241024,181500,41070810,2585,2585,2585,2585,0
20241024,181400,41070810,2585,2585,2585,2585,0
20241024,181300,41070810,2585,2585,2585,2585,791
20241024,181200,41070810,2585,2585,2585,2585,0
20241024,181100,41070810,2585,2585,2585,2585,0
20241024,181000,41070810,2585,2585,2585,2585,0
20241024,180900,41070810,2585,2585,2585,2585,0
20241024,180800,41070810,2585,2585,2585,2585,0
20241024,180700,41070810,2585,2585,2585,2585,0
20241024,180600,41070810,2585,2585,2585,2585,0
20241024,180500,41070810,2585,2585,2585,2585,0
20241024,180400,41070810,2585,2585,2585,2585,0
20241024,180300,41070810,2585,2585,2585,2585,0
20241024,180200,41070810,2585,2585,2585,2585,0
20241024,180100,41070810,2585,2585,2585,2585,0
20241024,180000,41070810,2585,2585,2585,2585,0
20241024,175900,41070810,2585,2585,2585,2585,0
20241024,175800,41070810,2585,2585,2585,2585,0
20241024,175700,41070810,2585,2585,2585,2585,0
20241024,175600,41070810,2585,2585,2585,2585,0
20241024,175500,41070810,2585,2585,2585,2585,0
20241024,175400,41070810,2585,2585,2585,2585,0
20241024,175300,41070810,2585,2585,2585,2585,0
20241024,175200,41070810,2585,2585,2585,2585,0
20241024,175100,41070810,2585,2585,2585,2585,0
20241024,175000,41070810,2585,2585,2585,2585,0
20241024,174900,41070810,2585,2585,2585,2585,0
20241024,174800,41070810,2585,2585,2585,2585,0
20241024,174700,41070810,2585,2585,2585,2585,0
20241024,174600,41070810,2585,2585,2585,2585,0
20241024,174500,41070810,2585,2585,2585,2585,0
20241024,174400,41070810,2585,2585,2585,2585,0
20241024,174300,41070810,2585,2585,2585,2585,791
20241024,174200,41070810,2585,2585,2585,2585,0
20241024,174100,41070810,2585,2585,2585,2585,0
20241024,174000,41070810,2585,2585,2585,2585,0
20241024,173900,41070810,2585,2585,2585,2585,0
20241024,173800,41070810,2585,2585,2585,2585,0
20241024,173700,41070810,2585,2585,2585,2585,0
20241024,173600,41070810,2585,2585,2585,2585,0
20241024,173500,41070810,2585,2585,2585,2585,0
20241024,173400,41070810,2585,2585,2585,2585,0
20241024,173300,41070810,2585,2585,2585,2585,0
20241024,173200,41070810,2585,2585,2585,2585,0
20241024,173100,41070810,2585,2585,2585,2585,0
20241024,173000,41070810,2585,2585,2585,2585,0
20241024,172900,41070810,2585,2585,2585,2585,0
20241024,172800,41070810,2585,2585,2585,2585,0
20241024,172700,41070810,2585,2585,2585,2585,0
20241024,172600,41070810,2585,2585,2585,2585,0
20241024,172500,41070810,2585,2585,2585,2585,0
20241024,172400,41070810,2585,2585,2585,2585,0
20241024,172300,41070810,2585,2585,2585,2585,0
20241024,172200,41070810,2585,2585,2585,2585,0
20241024,172100,41070810,2585,2585,2585,2585,0
20241024,172000,41070810,2585,2585,2585,2585,0
20241024,171900,41070810,2585,2585,2585,2585,0
20241024,171800,41070810,2585,2585,2585,2585,0
20241024,171700,41070810,2585,2585,2585,2585,0
20241024,171600,41070810,2585,2585,2585,2585,0
20241024,171500,41070810,2585,2585,2585,2585,0
20241024,171400,41070810,2585,2585,2585,2585,0
20241024,171300,41070810,2585,2585,2585,2585,791
20241024,171200,41070810,2585,2585,2585,2585,0
20241024,171100,41070810,2585,2585,2585,2585,0
20241024,171000,41070810,2585,2585,2585,2585,0
20241024,170900,41070810,2585,2585,2585,2585,0
20241024,170800,41070810,2585,2585,2585,2585,0
20241024,170700,41070810,2585,2585,2585,2585,0
20241024,170600,41070810,2585,2585,2585,2585,0
20241024,170500,41070810,2585,2585,2585,2585,0
20241024,170400,41070810,2585,2585,2585,2585,0
20241024,170300,41070810,2585,2585,2585,2585,0
20241024,170200,41070810,2585,2585,2585,2585,0
20241024,170100,41070810,2585,2585,2585,2585,0
20241024,170000,41070810,2585,2585,2585,2585,0
20241024,165900,41070810,2585,2585,2585,2585,0
20241024,165800,41070810,2585,2585,2585,2585,0
20241024,165700,41070810,2585,2585,2585,2585,0
20241024,165600,41070810,2585,2585,2585,2585,0
20241024,165500,41070810,2585,2585,2585,2585,0
20241024,165400,41070810,2585,2585,2585,2585,0
20241024,165300,41070810,2585,2585,2585,2585,0
20241024,165200,41070810,2585,2585,2585,2585,0
20241024,165100,41070810,2585,2585,2585,2585,0
20241024,165000,41070810,2585,2585,2585,2585,0
20241024,164900,41070810,2585,2585,2585,2585,0
20241024,164800,41070810,2585,2585,2585,2585,0
20241024,164700,41070810,2585,2585,2585,2585,0
20241024,164600,41070810,2585,2585,2585,2585,0
20241024,164500,41070810,2585,2585,2585,2585,0
20241024,164400,41070810,2585,2585,2585,2585,0
20241024,164300,41070810,2585,2585,2585,2585,791
20241024,164200,41070810,2585,2585,2585,2585,0
20241024,164100,41070810,2585,2585,2585,2585,0
20241024,164000,41070810,2585,2585,2585,2585,0
20241024,163900,41070810,2585,2585,2585,2585,0
20241024,163800,41070810,2585,2585,2585,2585,0
20241024,163700,41070810,2585,2585,2585,2585,0
20241024,163600,41070810,2585,2585,2585,2585,0
20241024,163500,41070810,2585,2585,2585,2585,0
20241024,163400,41070810,2585,2585,2585,2585,0
20241024,163300,41070810,2585,2585,2585,2585,0
20241024,163200,41070810,2585,2585,2585,2585,0
20241024,163100,41070810,2585,2585,2585,2585,0
20241024,163000,41070810,2585,2585,2585,2585,0
20241024,162900,41070810,2585,2585,2585,2585,0
20241024,162800,41070810,2585,2585,2585,2585,0
20241024,162700,41070810,2585,2585,2585,2585,0
20241024,162600,41070810,2585,2585,2585,2585,0
20241024,162500,41070810,2585,2585,2585,2585,0
20241024,162400,41070810,2585,2585,2585,2585,0
20241024,162300,41070810,2585,2585,2585,2585,0
20241024,162200,41070810,2585,2585,2585,2585,0
20241024,162100,41070810,2585,2585,2585,2585,0
20241024,162000,41070810,2585,2585,2585,2585,0
20241024,161900,41070810,2585,2585,2585,2585,0
20241024,161800,41070810,2585,2585,2585,2585,0
20241024,161700,41070810,2585,2585,2585,2585,0
20241024,161600,41070810,2585,2585,2585,2585,0
20241024,161500,41070810,2585,2585,2585,2585,0
20241024,161400,41070810,2585,2585,2585,2585,0
20241024,161300,41070810,2585,2585,2585,2585,791
20241024,161200,41070810,2585,2585,2585,2585,0
20241024,161100,41070810,2585,2585,2585,2585,0
20241024,161000,41070810,2585,2585,2585,2585,0
20241024,160900,41070810,2585,2585,2585,2585,0
20241024,160800,41070810,2585,2585,2585,2585,0
20241024,160700,41070810,2585,2585,2585,2585,0
20241024,160600,41070810,2585,2585,2585,2585,0
20241024,160500,41070810,2585,2585,2585,2585,0
20241024,160400,41070810,2585,2585,2585,2585,0
20241024,160300,41070810,2585,2585,2585,2585,0
20241024,160200,41070810,2585,2585,2585,2585,0
20241024,160100,41070810,2585,2585,2585,2585,0
20241024,160000,41070810,2585,2585,2585,2585,0
20241024,155900,41070810,2585,2585,2585,2585,0
20241024,155800,41070810,2585,2585,2585,2585,0
20241024,155700,41070810,2585,2585,2585,2585,0
20241024,155600,41070810,2585,2585,2585,2585,0
20241024,155500,41070810,2585,2585,2585,2585,0
20241024,155400,41070810,2585,2585,2585,2585,0
20241024,155300,41070810,2585,2585,2585,2585,0
20241024,155200,41070810,2585,2585,2585,2585,0
20241024,155100,41070810,2585,2585,2585,2585,0
20241024,155000,41070810,2585,2585,2585,2585,0
20241024,154900,41070810,2585,2585,2585,2585,0
20241024,154800,41070810,2585,2585,2585,2585,0
20241024,154700,41070810,2585,2585,2585,2585,0
20241024,154600,41070810,2585,2585,2585,2585,0
20241024,154500,41070810,2585,2585,2585,2585,0
20241024,154400,41070810,2585,2585,2585,2585,0
20241024,154300,41070810,2585,2585,2585,2585,791
20241024,154200,41070810,2585,2585,2585,2585,0
20241024,154100,41070810,2585,2585,2585,2585,0
20241024,154000,41070810,2585,2585,2585,2585,0
20241024,153900,41070810,2585,2585,2585,2585,0
20241024,153800,41070810,2585,2585,2585,2585,0
20241024,153700,41070810,2585,2585,2585,2585,0
20241024,153600,41070810,2585,2585,2585,2585,0
20241024,153500,41070810,2585,2585,2585,2585,0
20241024,153400,41070810,2585,2585,2585,2585,0
20241024,153300,41070810,2585,2585,2585,2585,0
20241024,153200,41070810,2585,2585,2585,2585,0
20241024,153100,41070810,2585,2585,2585,2585,0
20241024,153000,41070810,2585,2585,2585,2585,791
20241024,152900,39026075,2590,2590,2590,2590,0
20241024,152800,39026075,2590,2590,2590,2590,0
20241024,152700,39026075,2590,2590,2590,2590,0
20241024,152600,39026075,2590,2590,2590,2590,0
20241024,152500,39026075,2590,2590,2590,2590,0
20241024,152400,39026075,2590,2590,2590,2590,0
20241024,152300,39026075,2590,2590,2590,2590,0
20241024,152200,39026075,2590,2590,2590,2590,0
20241024,152100,39026075,2590,2590,2590,2590,0
20241024,152000,39026075,2590,2590,2590,2590,0
20241024,151900,39026075,2590,2590,2590,2590,15
20241024,151800,38987225,2595,2595,2595,2595,24
20241024,151700,38924945,2595,2595,2595,2595,43
20241024,151600,38813360,2595,2595,2595,2595,0
20241024,151500,38813360,2595,2595,2595,2595,0
20241024,151400,38813360,2595,2595,2595,2595,0
20241024,151300,38813360,2595,2595,2595,2595,0
20241024,151200,38813360,2595,2595,2595,2595,10
20241024,151100,38787410,2595,2600,2600,2595,159
20241024,151000,38374020,2600,2600,2600,2600,0
20241024,150900,38374020,2600,2600,2600,2600,11
20241024,150800,38345420,2605,2605,2605,2605,0
20241024,150700,38345420,2605,2605,2605,2605,0
20241024,150600,38345420,2605,2605,2605,2605,0
20241024,150500,38345420,2605,2610,2610,2605,374
20241024,150400,37369665,2610,2610,2610,2610,0
20241024,150300,37369665,2610,2610,2610,2610,0
20241024,150200,37369665,2610,2610,2610,2610,1
20241024,150100,37367055,2610,2610,2610,2610,11
20241024,150000,37338345,2610,2610,2610,2610,0
20241024,145900,37338345,2610,2610,2610,2610,0
20241024,145800,37338345,2610,2615,2615,2610,13
20241024,145700,37304410,2610,2610,2610,2610,0
20241024,145600,37304410,2610,2610,2610,2610,0
20241024,145500,37304410,2610,2610,2610,2610,0
20241024,145400,37304410,2610,2610,2610,2610,0
20241024,145300,37304410,2610,2610,2610,2610,0
20241024,145200,37304410,2610,2610,2610,2610,0
20241024,145100,37304410,2610,2610,2610,2610,2
20241024,145000,37299190,2610,2610,2610,2610,0
20241024,144900,37299190,2610,2610,2610,2610,0
20241024,144800,37299190,2610,2610,2610,2610,10
20241024,144700,37273090,2610,2610,2610,2610,0
20241024,144600,37273090,2610,2610,2610,2610,0
20241024,144500,37273090,2610,2610,2610,2610,0
20241024,144400,37273090,2610,2610,2610,2610,0
20241024,144300,37273090,2610,2610,2610,2610,2
20241024,144200,37267870,2610,2610,2610,2610,6
20241024,144100,37252210,2615,2610,2615,2610,26
20241024,144000,37184270,2590,2590,2590,2590,0
20241024,143900,37184270,2590,2590,2590,2590,0
20241024,143800,37184270,2590,2590,2590,2590,0
20241024,143700,37184270,2590,2590,2590,2590,0
20241024,143600,37184270,2590,2610,2610,2590,251
20241024,143500,36534160,2590,2595,2595,2590,97
20241024,143400,36282755,2605,2605,2605,2605,0
20241024,143300,36282755,2605,2605,2605,2605,0
20241024,143200,36282755,2605,2605,2605,2605,0
20241024,143100,36282755,2605,2605,2605,2605,0
20241024,143000,36282755,2605,2605,2605,2605,0
20241024,142900,36282755,2605,2605,2605,2605,0
20241024,142800,36282755,2605,2605,2605,2605,0
20241024,142700,36282755,2605,2605,2605,2605,0
20241024,142600,36282755,2605,2605,2605,2605,1
20241024,142500,36280150,2590,2590,2590,2590,0
20241024,142400,36280150,2590,2590,2590,2590,0
20241024,142300,36280150,2590,2590,2590,2590,0
20241024,142200,36280150,2590,2590,2590,2590,0
20241024,142100,36280150,2590,2590,2590,2590,0
20241024,142000,36280150,2590,2590,2590,2590,0
20241024,141900,36280150,2590,2590,2590,2590,0
20241024,141800,36280150,2590,2590,2590,2590,0
20241024,141700,36280150,2590,2590,2590,2590,0
20241024,141600,36280150,2590,2590,2590,2590,0
20241024,141500,36280150,2590,2590,2590,2590,0
20241024,141400,36280150,2590,2590,2590,2590,0
20241024,141300,36280150,2590,2590,2590,2590,0
20241024,141200,36280150,2590,2590,2590,2590,0
20241024,141100,36280150,2590,2605,2605,2580,2377
20241024,141000,30128430,2605,2605,2605,2605,0
20241024,140900,30128430,2605,2605,2605,2605,0
20241024,140800,30128430,2605,2605,2605,2605,0
20241024,140700,30128430,2605,2605,2605,2605,0
20241024,140600,30128430,2605,2605,2605,2605,0
20241024,140500,30128430,2605,2605,2605,2605,0
20241024,140400,30128430,2605,2605,2605,2605,0
20241024,140300,30128430,2605,2605,2605,2605,0
20241024,140200,30128430,2605,2605,2605,2605,0
20241024,140100,30128430,2605,2605,2605,2605,0
20241024,140000,30128430,2605,2605,2605,2605,0
20241024,135900,30128430,2605,2605,2605,2605,0
20241024,135800,30128430,2605,2605,2605,2605,0
20241024,135700,30128430,2605,2620,2635,2600,2022
20241024,135600,24862175,2620,2620,2620,2620,0
20241024,135500,24862175,2620,2620,2620,2620,0
20241024,135400,24862175,2620,2620,2620,2620,0
20241024,135300,24862175,2620,2620,2620,2620,0
20241024,135200,24862175,2620,2620,2620,2620,0
20241024,135100,24862175,2620,2625,2625,2620,30
20241024,135000,24783555,2630,2630,2630,2630,0
20241024,134900,24783555,2630,2630,2630,2630,0
20241024,134800,24783555,2630,2630,2630,2630,2
20241024,134700,24778295,2625,2625,2625,2625,0
20241024,134600,24778295,2625,2625,2625,2625,0
20241024,134500,24778295,2625,2625,2625,2625,0
20241024,134400,24778295,2625,2625,2625,2625,0
20241024,134300,24778295,2625,2625,2625,2625,0
20241024,134200,24778295,2625,2625,2625,2625,0
20241024,134100,24778295,2625,2625,2625,2625,3
20241024,134000,24770420,2625,2625,2625,2625,0
20241024,133900,24770420,2625,2625,2625,2625,0
20241024,133800,24770420,2625,2625,2625,2625,0
20241024,133700,24770420,2625,2625,2625,2625,0
20241024,133600,24770420,2625,2625,2625,2625,0
20241024,133500,24770420,2625,2625,2625,2625,0
20241024,133400,24770420,2625,2625,2625,2625,0
20241024,133300,24770420,2625,2625,2625,2625,0
20241024,133200,24770420,2625,2625,2625,2625,0
20241024,133100,24770420,2625,2625,2625,2625,0
20241024,133000,24770420,2625,2625,2625,2625,0
20241024,132900,24770420,2625,2625,2625,2625,0
20241024,132800,24770420,2625,2625,2625,2625,0
20241024,132700,24770420,2625,2625,2625,2625,0
20241024,132600,24770420,2625,2625,2625,2625,0
20241024,132500,24770420,2625,2625,2625,2625,0
20241024,132400,24770420,2625,2625,2625,2625,0
20241024,132300,24770420,2625,2625,2625,2625,13
20241024,132200,24736295,2625,2625,2625,2625,0
20241024,132100,24736295,2625,2625,2625,2625,0
20241024,132000,24736295,2625,2625,2625,2625,0
20241024,131900,24736295,2625,2625,2625,2625,0
20241024,131800,24736295,2625,2625,2625,2625,0
20241024,131700,24736295,2625,2625,2625,2625,0
20241024,131600,24736295,2625,2625,2625,2625,0
20241024,131500,24736295,2625,2625,2625,2625,0
20241024,131400,24736295,2625,2625,2625,2625,0
20241024,131300,24736295,2625,2625,2625,2625,0
20241024,131200,24736295,2625,2625,2625,2625,0
20241024,131100,24736295,2625,2625,2625,2625,1
20241024,131000,24733670,2620,2620,2620,2620,0
20241024,130900,24733670,2620,2620,2620,2620,0
20241024,130800,24733670,2620,2620,2620,2620,0
20241024,130700,24733670,2620,2620,2620,2620,0
20241024,130600,24733670,2620,2620,2620,2620,0
20241024,130500,24733670,2620,2620,2620,2620,0
20241024,130400,24733670,2620,2620,2620,2620,0
20241024,130300,24733670,2620,2620,2620,2620,0
20241024,130200,24733670,2620,2620,2620,2620,0
20241024,130100,24733670,2620,2620,2620,2620,0
20241024,130000,24733670,2620,2620,2620,2620,0
20241024,125900,24733670,2620,2620,2620,2620,0
20241024,125800,24733670,2620,2620,2620,2620,0
20241024,125700,24733670,2620,2620,2620,2620,10
20241024,125600,24707470,2625,2625,2625,2625,0
20241024,125500,24707470,2625,2625,2625,2625,0
20241024,125400,24707470,2625,2625,2625,2625,0
20241024,125300,24707470,2625,2625,2625,2625,0
20241024,125200,24707470,2625,2620,2625,2605,1153
20241024,125100,21692990,2625,2625,2625,2625,0
20241024,125000,21692990,2625,2625,2625,2625,211
20241024,124900,21139115,2635,2635,2635,2635,0
20241024,124800,21139115,2635,2635,2635,2635,0
20241024,124700,21139115,2635,2635,2635,2635,0
20241024,124600,21139115,2635,2635,2635,2635,1
20241024,124500,21136480,2625,2625,2625,2625,0
20241024,124400,21136480,2625,2625,2625,2625,0
20241024,124300,21136480,2625,2625,2625,2625,0
20241024,124200,21136480,2625,2625,2625,2625,27
20241024,124100,21065605,2625,2625,2625,2625,0
20241024,124000,21065605,2625,2625,2625,2625,487
20241024,123900,19787230,2645,2645,2645,2645,0
20241024,123800,19787230,2645,2645,2645,2645,1
20241024,123700,19784585,2630,2630,2630,2630,350
20241024,123600,18864085,2650,2650,2650,2650,0
20241024,123500,18864085,2650,2650,2650,2650,0
20241024,123400,18864085,2650,2650,2650,2650,0
20241024,123300,18864085,2650,2650,2650,2650,0
20241024,123200,18864085,2650,2650,2650,2650,0
20241024,123100,18864085,2650,2650,2650,2650,0
20241024,123000,18864085,2650,2650,2650,2650,0
20241024,122900,18864085,2650,2650,2650,2650,0
20241024,122800,18864085,2650,2650,2650,2650,0
20241024,122700,18864085,2650,2650,2650,2650,0
20241024,122600,18864085,2650,2650,2650,2650,0
20241024,122500,18864085,2650,2650,2650,2650,0
20241024,122400,18864085,2650,2650,2650,2650,0
20241024,122300,18864085,2650,2650,2650,2650,40
20241024,122200,18758085,2650,2650,2650,2650,0
20241024,122100,18758085,2650,2650,2650,2650,1
20241024,122000,18755435,2650,2650,2650,2650,0
20241024,121900,18755435,2650,2650,2650,2650,0
20241024,121800,18755435,2650,2650,2650,2650,0
20241024,121700,18755435,2650,2650,2650,2650,0
20241024,121600,18755435,2650,2650,2650,2650,0
20241024,121500,18755435,2650,2650,2650,2650,0
20241024,121400,18755435,2650,2650,2650,2650,0
20241024,121300,18755435,2650,2650,2650,2650,0
20241024,121200,18755435,2650,2650,2650,2650,1
20241024,121100,18752785,2630,2630,2630,2630,0
20241024,121000,18752785,2630,2630,2630,2630,0
20241024,120900,18752785,2630,2635,2635,2630,110
20241024,120800,18463165,2635,2635,2635,2635,0
20241024,120700,18463165,2635,2635,2635,2635,0
20241024,120600,18463165,2635,2635,2635,2635,200
20241024,120500,17936165,2640,2650,2650,2640,437
20241024,120400,16780620,2650,2650,2650,2650,0
20241024,120300,16780620,2650,2650,2650,2650,200
20241024,120200,16250620,2645,2645,2645,2645,0
20241024,120100,16250620,2645,2645,2645,2645,0
20241024,120000,16250620,2645,2645,2645,2645,50
20241024,115900,16118370,2655,2655,2655,2655,0
20241024,115800,16118370,2655,2655,2655,2655,0
20241024,115700,16118370,2655,2655,2655,2655,0
20241024,115600,16118370,2655,2655,2655,2655,0
20241024,115500,16118370,2655,2655,2655,2655,0
20241024,115400,16118370,2655,2655,2655,2655,1
20241024,115300,16115715,2645,2645,2645,2645,0
20241024,115200,16115715,2645,2645,2645,2645,0
20241024,115100,16115715,2645,2645,2645,2645,0
20241024,115000,16115715,2645,2645,2645,2645,0
20241024,114900,16115715,2645,2645,2645,2645,1
20241024,114800,16113070,2665,2665,2665,2665,0
20241024,114700,16113070,2665,2665,2665,2665,0
20241024,114600,16113070,2665,2665,2665,2665,0
20241024,114500,16113070,2665,2665,2665,2665,0
20241024,114400,16113070,2665,2665,2665,2665,0
20241024,114300,16113070,2665,2665,2665,2665,0
20241024,114200,16113070,2665,2665,2665,2665,0
20241024,114100,16113070,2665,2665,2665,2665,0
20241024,114000,16113070,2665,2665,2665,2665,1
20241024,113900,16110405,2645,2645,2645,2645,0
20241024,113800,16110405,2645,2645,2645,2645,1
20241024,113700,16107760,2665,2665,2665,2665,0
20241024,113600,16107760,2665,2665,2665,2665,0
20241024,113500,16107760,2665,2665,2665,2665,0
20241024,113400,16107760,2665,2665,2665,2665,0
20241024,113300,16107760,2665,2665,2665,2665,0
20241024,113200,16107760,2665,2665,2665,2665,0
20241024,113100,16107760,2665,2665,2665,2665,0
20241024,113000,16107760,2665,2665,2665,2665,0
20241024,112900,16107760,2665,2665,2665,2665,0
20241024,112800,16107760,2665,2665,2665,2665,0
20241024,112700,16107760,2665,2665,2665,2665,0
20241024,112600,16107760,2665,2665,2665,2665,0
20241024,112500,16107760,2665,2665,2665,2665,0
20241024,112400,16107760,2665,2665,2665,2665,0
20241024,112300,16107760,2665,2665,2665,2665,0
20241024,112200,16107760,2665,2665,2665,2665,0
20241024,112100,16107760,2665,2665,2665,2665,0
20241024,112000,16107760,2665,2665,2665,2665,0
20241024,111900,16107760,2665,2665,2665,2665,0
20241024,111800,16107760,2665,2650,2665,2645,568
20241024,111700,14603435,2670,2670,2670,2670,0
20241024,111600,14603435,2670,2670,2670,2670,0
20241024,111500,14603435,2670,2670,2670,2670,0
20241024,111400,14603435,2670,2670,2670,2670,0
20241024,111300,14603435,2670,2670,2670,2670,0
20241024,111200,14603435,2670,2670,2670,2670,0
20241024,111100,14603435,2670,2670,2670,2670,0
20241024,111000,14603435,2670,2670,2670,2670,0
20241024,110900,14603435,2670,2670,2670,2670,0
20241024,110800,14603435,2670,2670,2670,2670,1
20241024,110700,14600765,2645,2645,2645,2645,0
20241024,110600,14600765,2645,2675,2675,2645,821
20241024,110500,12410675,2675,2675,2675,2675,0
20241024,110400,12410675,2675,2675,2675,2675,0
20241024,110300,12410675,2675,2675,2675,2675,0
20241024,110200,12410675,2675,2675,2675,2675,0
20241024,110100,12410675,2675,2675,2675,2675,3
20241024,110000,12402650,2675,2675,2675,2675,0
20241024,105900,12402650,2675,2675,2675,2675,0
20241024,105800,12402650,2675,2675,2675,2675,0
20241024,105700,12402650,2675,2675,2675,2675,0
20241024,105600,12402650,2675,2675,2675,2675,0
20241024,105500,12402650,2675,2675,2675,2675,0
20241024,105400,12402650,2675,2675,2675,2675,6
20241024,105300,12386600,2675,2675,2675,2675,0
20241024,105200,12386600,2675,2675,2675,2675,0
20241024,105100,12386600,2675,2675,2675,2675,0
20241024,105000,12386600,2675,2675,2675,2675,0
20241024,104900,12386600,2675,2675,2675,2675,3
20241024,104800,12378575,2690,2690,2690,2690,0
20241024,104700,12378575,2690,2690,2690,2690,0
20241024,104600,12378575,2690,2690,2690,2690,0
20241024,104500,12378575,2690,2690,2690,2690,0
20241024,104400,12378575,2690,2690,2690,2690,0
20241024,104300,12378575,2690,2680,2690,2680,1266
20241024,104200,8973510,2675,2675,2675,2675,1
20241024,104100,8970835,2675,2680,2680,2675,6
20241024,104000,8954770,2680,2680,2680,2680,20
20241024,103900,8901170,2675,2675,2675,2675,21
20241024,103800,8844995,2665,2665,2665,2665,0
20241024,103700,8844995,2665,2665,2665,2665,37
20241024,103600,8746390,2660,2660,2660,2660,111
20241024,103500,8451130,2655,2650,2655,2650,111
20241024,103400,8156895,2655,2655,2655,2655,0
20241024,103300,8156895,2655,2655,2655,2655,7
20241024,103200,8138310,2660,2660,2660,2660,0
20241024,103100,8138310,2660,2660,2660,2660,0
20241024,103000,8138310,2660,2660,2660,2660,0
20241024,102900,8138310,2660,2660,2660,2660,50
20241024,102800,8005310,2660,2660,2660,2660,0
20241024,102700,8005310,2660,2660,2660,2660,49
20241024,102600,7874970,2655,2655,2655,2655,1
20241024,102500,7872315,2660,2660,2660,2660,0
20241024,102400,7872315,2660,2660,2660,2660,0
20241024,102300,7872315,2660,2660,2660,2660,0
20241024,102200,7872315,2660,2660,2660,2660,0
20241024,102100,7872315,2660,2660,2660,2660,0
20241024,102000,7872315,2660,2660,2660,2660,0
20241024,101900,7872315,2660,2660,2660,2660,0
20241024,101800,7872315,2660,2660,2660,2660,0
20241024,101700,7872315,2660,2660,2660,2660,0
20241024,101600,7872315,2660,2660,2660,2660,0
20241024,101500,7872315,2660,2660,2660,2660,0
20241024,101400,7872315,2660,2660,2660,2660,0
20241024,101300,7872315,2660,2660,2660,2660,1
20241024,101200,7869655,2650,2650,2650,2650,0
20241024,101100,7869655,2650,2655,2655,2650,150
20241024,101000,7472145,2655,2655,2655,2655,0
20241024,100900,7472145,2655,2655,2655,2655,0
20241024,100800,7472145,2655,2655,2655,2655,0
20241024,100700,7472145,2655,2655,2655,2655,0
20241024,100600,7472145,2655,2655,2655,2655,0
20241024,100500,7472145,2655,2655,2655,2655,0
20241024,100400,7472145,2655,2655,2655,2655,0
20241024,100300,7472145,2655,2655,2655,2655,0
20241024,100200,7472145,2655,2655,2655,2655,0
20241024,100100,7472145,2655,2655,2655,2655,0
20241024,100000,7472145,2655,2655,2655,2655,0
20241024,095900,7472145,2655,2655,2655,2655,0
20241024,095800,7472145,2655,2655,2655,2655,11
20241024,095700,7442940,2660,2660,2660,2660,0
20241024,095600,7442940,2660,2660,2660,2660,1
20241024,095500,7440280,2660,2660,2660,2660,0
20241024,095400,7440280,2660,2660,2660,2660,7
20241024,095300,7421660,2665,2665,2665,2665,0
20241024,095200,7421660,2665,2665,2665,2665,0
20241024,095100,7421660,2665,2665,2665,2665,0
20241024,095000,7421660,2665,2665,2665,2665,0
20241024,094900,7421660,2665,2665,2665,2665,0
20241024,094800,7421660,2665,2665,2665,2665,10
20241024,094700,7395010,2665,2665,2665,2665,11
20241024,094600,7365695,2665,2665,2665,2665,0
20241024,094500,7365695,2665,2665,2665,2665,0
20241024,094400,7365695,2665,2665,2665,2665,0
20241024,094300,7365695,2665,2665,2665,2665,3
20241024,094200,7357700,2665,2665,2665,2665,0
20241024,094100,7357700,2665,2665,2665,2665,1
20241024,094000,7355035,2665,2665,2665,2665,0
20241024,093900,7355035,2665,2665,2665,2665,0
20241024,093800,7355035,2665,2665,2665,2665,0
20241024,093700,7355035,2665,2665,2665,2665,0
20241024,093600,7355035,2665,2665,2665,2665,0
20241024,093500,7355035,2665,2665,2665,2665,0
20241024,093400,7355035,2665,2665,2665,2665,0
20241024,093300,7355035,2665,2665,2665,2665,0
20241024,093200,7355035,2665,2665,2665,2665,0
20241024,093100,7355035,2665,2665,2665,2665,0
20241024,093000,7355035,2665,2665,2665,2665,0
20241024,092900,7355035,2665,2665,2665,2665,10
20241024,092800,7328385,2690,2690,2690,2690,0
20241024,092700,7328385,2690,2690,2690,2690,0
20241024,092600,7328385,2690,2690,2690,2690,100
20241024,092500,7059385,2685,2675,2685,2675,2
20241024,092400,7054025,2665,2670,2670,2660,89
20241024,092300,6816840,2675,2675,2675,2675,4
20241024,092200,6806140,2675,2675,2675,2675,1
20241024,092100,6803465,2675,2675,2675,2675,0
20241024,092000,6803465,2675,2625,2720,2625,1502
20241024,091900,2770585,2620,2620,2620,2620,0
20241024,091800,2770585,2620,2620,2620,2620,0
20241024,091700,2770585,2620,2620,2620,2620,0
20241024,091600,2770585,2620,2620,2620,2620,1
20241024,091500,2767965,2620,2620,2620,2620,0
20241024,091400,2767965,2620,2620,2620,2620,0
20241024,091300,2767965,2620,2620,2620,2620,466
20241024,091200,1547045,2635,2635,2635,2635,0
20241024,091100,1547045,2635,2635,2635,2635,0
20241024,091000,1547045,2635,2635,2635,2635,0
20241024,090900,1547045,2635,2635,2635,2635,1
20241024,090800,1544410,2620,2620,2620,2620,50
20241024,090700,1413410,2635,2635,2635,2635,0
20241024,090600,1413410,2635,2635,2635,2635,0
20241024,090500,1413410,2635,2635,2635,2635,0
20241024,090400,1413410,2635,2635,2635,2635,0
20241024,090300,1413410,2635,2635,2635,2635,1
20241024,090200,1410775,2620,2620,2620,2620,0
20241024,090100,1410775,2620,2650,2650,2620,61
20241024,090000,1250800,2650,2650,2650,2650,468