KissMeData/303530/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,210900,52583170,7420,7420,7420,7420,157
20241024,210800,52583170,7420,7420,7420,7420,0
20241024,210700,52583170,7420,7420,7420,7420,0
20241024,210600,52583170,7420,7420,7420,7420,0
20241024,210500,52583170,7420,7420,7420,7420,0
20241024,210400,52583170,7420,7420,7420,7420,0
20241024,210300,52583170,7420,7420,7420,7420,0
20241024,210200,52583170,7420,7420,7420,7420,0
20241024,210100,52583170,7420,7420,7420,7420,0
20241024,210000,52583170,7420,7420,7420,7420,0
20241024,205900,52583170,7420,7420,7420,7420,0
20241024,205800,52583170,7420,7420,7420,7420,0
20241024,205700,52583170,7420,7420,7420,7420,0
20241024,205600,52583170,7420,7420,7420,7420,0
20241024,205500,52583170,7420,7420,7420,7420,0
20241024,205400,52583170,7420,7420,7420,7420,0
20241024,205300,52583170,7420,7420,7420,7420,0
20241024,205200,52583170,7420,7420,7420,7420,0
20241024,205100,52583170,7420,7420,7420,7420,0
20241024,205000,52583170,7420,7420,7420,7420,0
20241024,204900,52583170,7420,7420,7420,7420,0
20241024,204800,52583170,7420,7420,7420,7420,0
20241024,204700,52583170,7420,7420,7420,7420,0
20241024,204600,52583170,7420,7420,7420,7420,0
20241024,204500,52583170,7420,7420,7420,7420,0
20241024,204400,52583170,7420,7420,7420,7420,0
20241024,204300,52583170,7420,7420,7420,7420,0
20241024,204200,52583170,7420,7420,7420,7420,0
20241024,204100,52583170,7420,7420,7420,7420,0
20241024,204000,52583170,7420,7420,7420,7420,0
20241024,203900,52583170,7420,7420,7420,7420,157
20241024,203800,52583170,7420,7420,7420,7420,0
20241024,203700,52583170,7420,7420,7420,7420,0
20241024,203600,52583170,7420,7420,7420,7420,0
20241024,203500,52583170,7420,7420,7420,7420,0
20241024,203400,52583170,7420,7420,7420,7420,0
20241024,203300,52583170,7420,7420,7420,7420,0
20241024,203200,52583170,7420,7420,7420,7420,0
20241024,203100,52583170,7420,7420,7420,7420,0
20241024,203000,52583170,7420,7420,7420,7420,0
20241024,202900,52583170,7420,7420,7420,7420,0
20241024,202800,52583170,7420,7420,7420,7420,0
20241024,202700,52583170,7420,7420,7420,7420,0
20241024,202600,52583170,7420,7420,7420,7420,0
20241024,202500,52583170,7420,7420,7420,7420,0
20241024,202400,52583170,7420,7420,7420,7420,0
20241024,202300,52583170,7420,7420,7420,7420,0
20241024,202200,52583170,7420,7420,7420,7420,0
20241024,202100,52583170,7420,7420,7420,7420,0
20241024,202000,52583170,7420,7420,7420,7420,0
20241024,201900,52583170,7420,7420,7420,7420,0
20241024,201800,52583170,7420,7420,7420,7420,0
20241024,201700,52583170,7420,7420,7420,7420,0
20241024,201600,52583170,7420,7420,7420,7420,0
20241024,201500,52583170,7420,7420,7420,7420,0
20241024,201400,52583170,7420,7420,7420,7420,0
20241024,201300,52583170,7420,7420,7420,7420,0
20241024,201200,52583170,7420,7420,7420,7420,0
20241024,201100,52583170,7420,7420,7420,7420,0
20241024,201000,52583170,7420,7420,7420,7420,0
20241024,200900,52583170,7420,7420,7420,7420,157
20241024,200800,52583170,7420,7420,7420,7420,0
20241024,200700,52583170,7420,7420,7420,7420,0
20241024,200600,52583170,7420,7420,7420,7420,0
20241024,200500,52583170,7420,7420,7420,7420,0
20241024,200400,52583170,7420,7420,7420,7420,0
20241024,200300,52583170,7420,7420,7420,7420,0
20241024,200200,52583170,7420,7420,7420,7420,0
20241024,200100,52583170,7420,7420,7420,7420,0
20241024,200000,52583170,7420,7420,7420,7420,0
20241024,195900,52583170,7420,7420,7420,7420,0
20241024,195800,52583170,7420,7420,7420,7420,0
20241024,195700,52583170,7420,7420,7420,7420,0
20241024,195600,52583170,7420,7420,7420,7420,0
20241024,195500,52583170,7420,7420,7420,7420,0
20241024,195400,52583170,7420,7420,7420,7420,0
20241024,195300,52583170,7420,7420,7420,7420,0
20241024,195200,52583170,7420,7420,7420,7420,0
20241024,195100,52583170,7420,7420,7420,7420,0
20241024,195000,52583170,7420,7420,7420,7420,0
20241024,194900,52583170,7420,7420,7420,7420,0
20241024,194800,52583170,7420,7420,7420,7420,0
20241024,194700,52583170,7420,7420,7420,7420,0
20241024,194600,52583170,7420,7420,7420,7420,0
20241024,194500,52583170,7420,7420,7420,7420,0
20241024,194400,52583170,7420,7420,7420,7420,0
20241024,194300,52583170,7420,7420,7420,7420,0
20241024,194200,52583170,7420,7420,7420,7420,0
20241024,194100,52583170,7420,7420,7420,7420,0
20241024,194000,52583170,7420,7420,7420,7420,0
20241024,193900,52583170,7420,7420,7420,7420,157
20241024,193800,52583170,7420,7420,7420,7420,0
20241024,193700,52583170,7420,7420,7420,7420,0
20241024,193600,52583170,7420,7420,7420,7420,0
20241024,193500,52583170,7420,7420,7420,7420,0
20241024,193400,52583170,7420,7420,7420,7420,0
20241024,193300,52583170,7420,7420,7420,7420,0
20241024,193200,52583170,7420,7420,7420,7420,0
20241024,193100,52583170,7420,7420,7420,7420,0
20241024,193000,52583170,7420,7420,7420,7420,0
20241024,192900,52583170,7420,7420,7420,7420,0
20241024,192800,52583170,7420,7420,7420,7420,0
20241024,192700,52583170,7420,7420,7420,7420,0
20241024,192600,52583170,7420,7420,7420,7420,0
20241024,192500,52583170,7420,7420,7420,7420,0
20241024,192400,52583170,7420,7420,7420,7420,0
20241024,192300,52583170,7420,7420,7420,7420,0
20241024,192200,52583170,7420,7420,7420,7420,0
20241024,192100,52583170,7420,7420,7420,7420,0
20241024,192000,52583170,7420,7420,7420,7420,0
20241024,191900,52583170,7420,7420,7420,7420,0
20241024,191800,52583170,7420,7420,7420,7420,0
20241024,191700,52583170,7420,7420,7420,7420,0
20241024,191600,52583170,7420,7420,7420,7420,0
20241024,191500,52583170,7420,7420,7420,7420,0
20241024,191400,52583170,7420,7420,7420,7420,0
20241024,191300,52583170,7420,7420,7420,7420,0
20241024,191200,52583170,7420,7420,7420,7420,0
20241024,191100,52583170,7420,7420,7420,7420,0
20241024,191000,52583170,7420,7420,7420,7420,0
20241024,190900,52583170,7420,7420,7420,7420,157
20241024,190800,52583170,7420,7420,7420,7420,0
20241024,190700,52583170,7420,7420,7420,7420,0
20241024,190600,52583170,7420,7420,7420,7420,0
20241024,190500,52583170,7420,7420,7420,7420,0
20241024,190400,52583170,7420,7420,7420,7420,0
20241024,190300,52583170,7420,7420,7420,7420,0
20241024,190200,52583170,7420,7420,7420,7420,0
20241024,190100,52583170,7420,7420,7420,7420,0
20241024,190000,52583170,7420,7420,7420,7420,0
20241024,185900,52583170,7420,7420,7420,7420,0
20241024,185800,52583170,7420,7420,7420,7420,0
20241024,185700,52583170,7420,7420,7420,7420,0
20241024,185600,52583170,7420,7420,7420,7420,0
20241024,185500,52583170,7420,7420,7420,7420,0
20241024,185400,52583170,7420,7420,7420,7420,0
20241024,185300,52583170,7420,7420,7420,7420,0
20241024,185200,52583170,7420,7420,7420,7420,0
20241024,185100,52583170,7420,7420,7420,7420,0
20241024,185000,52583170,7420,7420,7420,7420,0
20241024,184900,52583170,7420,7420,7420,7420,0
20241024,184800,52583170,7420,7420,7420,7420,0
20241024,184700,52583170,7420,7420,7420,7420,0
20241024,184600,52583170,7420,7420,7420,7420,0
20241024,184500,52583170,7420,7420,7420,7420,0
20241024,184400,52583170,7420,7420,7420,7420,0
20241024,184300,52583170,7420,7420,7420,7420,0
20241024,184200,52583170,7420,7420,7420,7420,0
20241024,184100,52583170,7420,7420,7420,7420,0
20241024,184000,52583170,7420,7420,7420,7420,0
20241024,183900,52583170,7420,7420,7420,7420,157
20241024,183800,52583170,7420,7420,7420,7420,0
20241024,183700,52583170,7420,7420,7420,7420,0
20241024,183600,52583170,7420,7420,7420,7420,0
20241024,183500,52583170,7420,7420,7420,7420,0
20241024,183400,52583170,7420,7420,7420,7420,0
20241024,183300,52583170,7420,7420,7420,7420,0
20241024,183200,52583170,7420,7420,7420,7420,0
20241024,183100,52583170,7420,7420,7420,7420,0
20241024,183000,52583170,7420,7420,7420,7420,0
20241024,182900,52583170,7420,7420,7420,7420,0
20241024,182800,52583170,7420,7420,7420,7420,0
20241024,182700,52583170,7420,7420,7420,7420,0
20241024,182600,52583170,7420,7420,7420,7420,0
20241024,182500,52583170,7420,7420,7420,7420,0
20241024,182400,52583170,7420,7420,7420,7420,0
20241024,182300,52583170,7420,7420,7420,7420,0
20241024,182200,52583170,7420,7420,7420,7420,0
20241024,182100,52583170,7420,7420,7420,7420,0
20241024,182000,52583170,7420,7420,7420,7420,0
20241024,181900,52583170,7420,7420,7420,7420,0
20241024,181800,52583170,7420,7420,7420,7420,0
20241024,181700,52583170,7420,7420,7420,7420,0
20241024,181600,52583170,7420,7420,7420,7420,0
20241024,181500,52583170,7420,7420,7420,7420,0
20241024,181400,52583170,7420,7420,7420,7420,0
20241024,181300,52583170,7420,7420,7420,7420,0
20241024,181200,52583170,7420,7420,7420,7420,0
20241024,181100,52583170,7420,7420,7420,7420,0
20241024,181000,52583170,7420,7420,7420,7420,0
20241024,180900,52583170,7420,7420,7420,7420,157
20241024,180800,52583170,7420,7420,7420,7420,0
20241024,180700,52583170,7420,7420,7420,7420,0
20241024,180600,52583170,7420,7420,7420,7420,0
20241024,180500,52583170,7420,7420,7420,7420,0
20241024,180400,52583170,7420,7420,7420,7420,0
20241024,180300,52583170,7420,7420,7420,7420,0
20241024,180200,52583170,7420,7420,7420,7420,0
20241024,180100,52583170,7420,7420,7420,7420,0
20241024,180000,52583170,7420,7420,7420,7420,0
20241024,175900,52583170,7420,7420,7420,7420,0
20241024,175800,52583170,7420,7420,7420,7420,0
20241024,175700,52583170,7420,7420,7420,7420,0
20241024,175600,52583170,7420,7420,7420,7420,0
20241024,175500,52583170,7420,7420,7420,7420,0
20241024,175400,52583170,7420,7420,7420,7420,0
20241024,175300,52583170,7420,7420,7420,7420,0
20241024,175200,52583170,7420,7420,7420,7420,0
20241024,175100,52583170,7420,7420,7420,7420,0
20241024,175000,52583170,7420,7420,7420,7420,0
20241024,174900,52583170,7420,7420,7420,7420,0
20241024,174800,52583170,7420,7420,7420,7420,0
20241024,174700,52583170,7420,7420,7420,7420,0
20241024,174600,52583170,7420,7420,7420,7420,0
20241024,174500,52583170,7420,7420,7420,7420,0
20241024,174400,52583170,7420,7420,7420,7420,0
20241024,174300,52583170,7420,7420,7420,7420,0
20241024,174200,52583170,7420,7420,7420,7420,0
20241024,174100,52583170,7420,7420,7420,7420,0
20241024,174000,52583170,7420,7420,7420,7420,0
20241024,173900,52583170,7420,7420,7420,7420,157
20241024,173800,52583170,7420,7420,7420,7420,0
20241024,173700,52583170,7420,7420,7420,7420,0
20241024,173600,52583170,7420,7420,7420,7420,0
20241024,173500,52583170,7420,7420,7420,7420,0
20241024,173400,52583170,7420,7420,7420,7420,0
20241024,173300,52583170,7420,7420,7420,7420,0
20241024,173200,52583170,7420,7420,7420,7420,0
20241024,173100,52583170,7420,7420,7420,7420,0
20241024,173000,52583170,7420,7420,7420,7420,0
20241024,172900,52583170,7420,7420,7420,7420,0
20241024,172800,52583170,7420,7420,7420,7420,0
20241024,172700,52583170,7420,7420,7420,7420,0
20241024,172600,52583170,7420,7420,7420,7420,0
20241024,172500,52583170,7420,7420,7420,7420,0
20241024,172400,52583170,7420,7420,7420,7420,0
20241024,172300,52583170,7420,7420,7420,7420,0
20241024,172200,52583170,7420,7420,7420,7420,0
20241024,172100,52583170,7420,7420,7420,7420,0
20241024,172000,52583170,7420,7420,7420,7420,0
20241024,171900,52583170,7420,7420,7420,7420,0
20241024,171800,52583170,7420,7420,7420,7420,0
20241024,171700,52583170,7420,7420,7420,7420,0
20241024,171600,52583170,7420,7420,7420,7420,0
20241024,171500,52583170,7420,7420,7420,7420,0
20241024,171400,52583170,7420,7420,7420,7420,0
20241024,171300,52583170,7420,7420,7420,7420,0
20241024,171200,52583170,7420,7420,7420,7420,0
20241024,171100,52583170,7420,7420,7420,7420,0
20241024,171000,52583170,7420,7420,7420,7420,0
20241024,170900,52583170,7420,7420,7420,7420,157
20241024,170800,52583170,7420,7420,7420,7420,0
20241024,170700,52583170,7420,7420,7420,7420,0
20241024,170600,52583170,7420,7420,7420,7420,0
20241024,170500,52583170,7420,7420,7420,7420,0
20241024,170400,52583170,7420,7420,7420,7420,0
20241024,170300,52583170,7420,7420,7420,7420,0
20241024,170200,52583170,7420,7420,7420,7420,0
20241024,170100,52583170,7420,7420,7420,7420,0
20241024,170000,52583170,7420,7420,7420,7420,0
20241024,165900,52583170,7420,7420,7420,7420,0
20241024,165800,52583170,7420,7420,7420,7420,0
20241024,165700,52583170,7420,7420,7420,7420,0
20241024,165600,52583170,7420,7420,7420,7420,0
20241024,165500,52583170,7420,7420,7420,7420,0
20241024,165400,52583170,7420,7420,7420,7420,0
20241024,165300,52583170,7420,7420,7420,7420,0
20241024,165200,52583170,7420,7420,7420,7420,0
20241024,165100,52583170,7420,7420,7420,7420,0
20241024,165000,52583170,7420,7420,7420,7420,0
20241024,164900,52583170,7420,7420,7420,7420,0
20241024,164800,52583170,7420,7420,7420,7420,0
20241024,164700,52583170,7420,7420,7420,7420,0
20241024,164600,52583170,7420,7420,7420,7420,0
20241024,164500,52583170,7420,7420,7420,7420,0
20241024,164400,52583170,7420,7420,7420,7420,0
20241024,164300,52583170,7420,7420,7420,7420,0
20241024,164200,52583170,7420,7420,7420,7420,0
20241024,164100,52583170,7420,7420,7420,7420,0
20241024,164000,52583170,7420,7420,7420,7420,0
20241024,163900,52583170,7420,7420,7420,7420,157
20241024,163800,52583170,7420,7420,7420,7420,0
20241024,163700,52583170,7420,7420,7420,7420,0
20241024,163600,52583170,7420,7420,7420,7420,0
20241024,163500,52583170,7420,7420,7420,7420,0
20241024,163400,52583170,7420,7420,7420,7420,0
20241024,163300,52583170,7420,7420,7420,7420,0
20241024,163200,52583170,7420,7420,7420,7420,0
20241024,163100,52583170,7420,7420,7420,7420,0
20241024,163000,52583170,7420,7420,7420,7420,0
20241024,162900,52583170,7420,7420,7420,7420,0
20241024,162800,52583170,7420,7420,7420,7420,0
20241024,162700,52583170,7420,7420,7420,7420,0
20241024,162600,52583170,7420,7420,7420,7420,0
20241024,162500,52583170,7420,7420,7420,7420,0
20241024,162400,52583170,7420,7420,7420,7420,0
20241024,162300,52583170,7420,7420,7420,7420,0
20241024,162200,52583170,7420,7420,7420,7420,0
20241024,162100,52583170,7420,7420,7420,7420,0
20241024,162000,52583170,7420,7420,7420,7420,0
20241024,161900,52583170,7420,7420,7420,7420,0
20241024,161800,52583170,7420,7420,7420,7420,0
20241024,161700,52583170,7420,7420,7420,7420,0
20241024,161600,52583170,7420,7420,7420,7420,0
20241024,161500,52583170,7420,7420,7420,7420,0
20241024,161400,52583170,7420,7420,7420,7420,0
20241024,161300,52583170,7420,7420,7420,7420,0
20241024,161200,52583170,7420,7420,7420,7420,0
20241024,161100,52583170,7420,7420,7420,7420,0
20241024,161000,52583170,7420,7420,7420,7420,0
20241024,160900,52583170,7420,7420,7420,7420,157
20241024,160800,52583170,7420,7420,7420,7420,0
20241024,160700,52583170,7420,7420,7420,7420,0
20241024,160600,52583170,7420,7420,7420,7420,0
20241024,160500,52583170,7420,7420,7420,7420,0
20241024,160400,52583170,7420,7420,7420,7420,0
20241024,160300,52583170,7420,7420,7420,7420,0
20241024,160200,52583170,7420,7420,7420,7420,0
20241024,160100,52583170,7420,7420,7420,7420,0
20241024,160000,52583170,7420,7420,7420,7420,0
20241024,155900,52583170,7420,7420,7420,7420,0
20241024,155800,52583170,7420,7420,7420,7420,0
20241024,155700,52583170,7420,7420,7420,7420,0
20241024,155600,52583170,7420,7420,7420,7420,0
20241024,155500,52583170,7420,7420,7420,7420,0
20241024,155400,52583170,7420,7420,7420,7420,0
20241024,155300,52583170,7420,7420,7420,7420,0
20241024,155200,52583170,7420,7420,7420,7420,0
20241024,155100,52583170,7420,7420,7420,7420,0
20241024,155000,52583170,7420,7420,7420,7420,0
20241024,154900,52583170,7420,7420,7420,7420,0
20241024,154800,52583170,7420,7420,7420,7420,0
20241024,154700,52583170,7420,7420,7420,7420,0
20241024,154600,52583170,7420,7420,7420,7420,0
20241024,154500,52583170,7420,7420,7420,7420,0
20241024,154400,52583170,7420,7420,7420,7420,0
20241024,154300,52583170,7420,7420,7420,7420,0
20241024,154200,52583170,7420,7420,7420,7420,0
20241024,154100,52583170,7420,7420,7420,7420,0
20241024,154000,52583170,7420,7420,7420,7420,0
20241024,153900,52583170,7420,7420,7420,7420,157
20241024,153800,52583170,7420,7420,7420,7420,0
20241024,153700,52583170,7420,7420,7420,7420,0
20241024,153600,52583170,7420,7420,7420,7420,0
20241024,153500,52583170,7420,7420,7420,7420,0
20241024,153400,52583170,7420,7420,7420,7420,0
20241024,153300,52583170,7420,7420,7420,7420,0
20241024,153200,52583170,7420,7420,7420,7420,0
20241024,153100,52583170,7420,7420,7420,7420,0
20241024,153000,52583170,7420,7420,7420,7420,157
20241024,152900,51418230,7420,7420,7420,7420,0
20241024,152800,51418230,7420,7420,7420,7420,0
20241024,152700,51418230,7420,7420,7420,7420,0
20241024,152600,51418230,7420,7420,7420,7420,0
20241024,152500,51418230,7420,7420,7420,7420,0
20241024,152400,51418230,7420,7420,7420,7420,0
20241024,152300,51418230,7420,7420,7420,7420,0
20241024,152200,51418230,7420,7420,7420,7420,0
20241024,152100,51418230,7420,7420,7420,7420,0
20241024,152000,51418230,7420,7420,7420,7420,0
20241024,151900,51418230,7420,7400,7420,7400,6
20241024,151800,51373810,7420,7420,7420,7420,0
20241024,151700,51373810,7420,7420,7420,7420,1
20241024,151600,51366390,7400,7400,7400,7400,27
20241024,151500,51166590,7400,7390,7400,7390,254
20241024,151400,49289480,7400,7400,7400,7400,0
20241024,151300,49289480,7400,7420,7420,7400,10
20241024,151200,49215460,7410,7410,7410,7410,0
20241024,151100,49215460,7410,7410,7410,7410,0
20241024,151000,49215460,7410,7410,7410,7410,0
20241024,150900,49215460,7410,7410,7410,7410,0
20241024,150800,49215460,7410,7410,7410,7410,1
20241024,150700,49208050,7400,7400,7400,7400,0
20241024,150600,49208050,7400,7400,7400,7400,10
20241024,150500,49134050,7410,7410,7410,7410,0
20241024,150400,49134050,7410,7410,7410,7410,0
20241024,150300,49134050,7410,7410,7410,7410,1
20241024,150200,49126640,7390,7390,7390,7390,0
20241024,150100,49126640,7390,7390,7390,7390,0
20241024,150000,49126640,7390,7390,7390,7390,0
20241024,145900,49126640,7390,7390,7390,7390,0
20241024,145800,49126640,7390,7400,7400,7390,154
20241024,145700,47987180,7410,7410,7410,7410,101
20241024,145600,47238770,7420,7420,7420,7420,95
20241024,145500,46533870,7450,7450,7450,7450,0
20241024,145400,46533870,7450,7450,7450,7450,0
20241024,145300,46533870,7450,7450,7450,7450,0
20241024,145200,46533870,7450,7450,7450,7450,0
20241024,145100,46533870,7450,7450,7450,7450,0
20241024,145000,46533870,7450,7450,7450,7450,0
20241024,144900,46533870,7450,7450,7450,7450,0
20241024,144800,46533870,7450,7450,7450,7450,1
20241024,144700,46526420,7420,7420,7420,7420,0
20241024,144600,46526420,7420,7440,7440,7420,56
20241024,144500,46110820,7440,7440,7440,7440,0
20241024,144400,46110820,7440,7440,7440,7440,0
20241024,144300,46110820,7440,7440,7440,7440,0
20241024,144200,46110820,7440,7440,7440,7440,0
20241024,144100,46110820,7440,7440,7440,7440,0
20241024,144000,46110820,7440,7440,7440,7440,0
20241024,143900,46110820,7440,7440,7440,7440,0
20241024,143800,46110820,7440,7440,7440,7440,0
20241024,143700,46110820,7440,7440,7440,7440,0
20241024,143600,46110820,7440,7440,7440,7440,0
20241024,143500,46110820,7440,7440,7440,7440,0
20241024,143400,46110820,7440,7440,7440,7440,0
20241024,143300,46110820,7440,7440,7440,7440,0
20241024,143200,46110820,7440,7440,7440,7440,18
20241024,143100,45976900,7470,7470,7470,7470,0
20241024,143000,45976900,7470,7470,7470,7470,0
20241024,142900,45976900,7470,7470,7470,7470,0
20241024,142800,45976900,7470,7470,7470,7470,0
20241024,142700,45976900,7470,7470,7470,7470,0
20241024,142600,45976900,7470,7470,7470,7470,76
20241024,142500,45409180,7470,7470,7470,7470,24
20241024,142400,45229900,7470,7470,7470,7470,0
20241024,142300,45229900,7470,7470,7470,7470,1
20241024,142200,45222430,7430,7430,7430,7430,150
20241024,142100,44107930,7430,7430,7430,7430,0
20241024,142000,44107930,7430,7430,7430,7430,0
20241024,141900,44107930,7430,7430,7430,7430,0
20241024,141800,44107930,7430,7430,7430,7430,0
20241024,141700,44107930,7430,7430,7430,7430,150
20241024,141600,42993430,7430,7430,7430,7430,0
20241024,141500,42993430,7430,7430,7430,7430,0
20241024,141400,42993430,7430,7430,7430,7430,0
20241024,141300,42993430,7430,7430,7430,7430,0
20241024,141200,42993430,7430,7430,7430,7430,9
20241024,141100,42926560,7470,7470,7470,7470,0
20241024,141000,42926560,7470,7470,7470,7470,0
20241024,140900,42926560,7470,7470,7470,7470,0
20241024,140800,42926560,7470,7470,7470,7470,700
20241024,140700,37697560,7430,7430,7430,7430,0
20241024,140600,37697560,7430,7430,7430,7430,0
20241024,140500,37697560,7430,7430,7430,7430,0
20241024,140400,37697560,7430,7430,7430,7430,0
20241024,140300,37697560,7430,7430,7430,7430,0
20241024,140200,37697560,7430,7430,7430,7430,0
20241024,140100,37697560,7430,7430,7430,7430,0
20241024,140000,37697560,7430,7430,7430,7430,0
20241024,135900,37697560,7430,7430,7430,7430,0
20241024,135800,37697560,7430,7430,7430,7430,0
20241024,135700,37697560,7430,7430,7430,7430,0
20241024,135600,37697560,7430,7430,7430,7430,0
20241024,135500,37697560,7430,7430,7430,7430,0
20241024,135400,37697560,7430,7430,7430,7430,0
20241024,135300,37697560,7430,7430,7430,7430,0
20241024,135200,37697560,7430,7430,7430,7430,0
20241024,135100,37697560,7430,7430,7430,7430,1
20241024,135000,37690130,7470,7470,7470,7470,0
20241024,134900,37690130,7470,7470,7470,7470,1
20241024,134800,37682660,7470,7470,7470,7470,0
20241024,134700,37682660,7470,7470,7470,7470,0
20241024,134600,37682660,7470,7470,7470,7470,0
20241024,134500,37682660,7470,7470,7470,7470,0
20241024,134400,37682660,7470,7470,7470,7470,0
20241024,134300,37682660,7470,7470,7470,7470,0
20241024,134200,37682660,7470,7470,7470,7470,0
20241024,134100,37682660,7470,7470,7470,7470,0
20241024,134000,37682660,7470,7470,7470,7470,0
20241024,133900,37682660,7470,7470,7470,7470,0
20241024,133800,37682660,7470,7470,7470,7470,0
20241024,133700,37682660,7470,7470,7470,7470,11
20241024,133600,37600490,7470,7470,7470,7470,0
20241024,133500,37600490,7470,7470,7470,7470,0
20241024,133400,37600490,7470,7470,7470,7470,0
20241024,133300,37600490,7470,7470,7470,7470,0
20241024,133200,37600490,7470,7470,7470,7470,0
20241024,133100,37600490,7470,7470,7470,7470,0
20241024,133000,37600490,7470,7470,7470,7470,7
20241024,132900,37548200,7470,7470,7470,7470,1
20241024,132800,37540730,7420,7420,7420,7420,0
20241024,132700,37540730,7420,7420,7420,7420,120
20241024,132600,36650330,7410,7410,7410,7410,0
20241024,132500,36650330,7410,7410,7410,7410,0
20241024,132400,36650330,7410,7410,7410,7410,0
20241024,132300,36650330,7410,7410,7410,7410,0
20241024,132200,36650330,7410,7410,7410,7410,10
20241024,132100,36576230,7490,7490,7490,7490,0
20241024,132000,36576230,7490,7490,7490,7490,0
20241024,131900,36576230,7490,7490,7490,7490,0
20241024,131800,36576230,7490,7490,7490,7490,0
20241024,131700,36576230,7490,7450,7490,7450,100
20241024,131600,35829410,7450,7450,7450,7450,0
20241024,131500,35829410,7450,7450,7450,7450,0
20241024,131400,35829410,7450,7450,7450,7450,0
20241024,131300,35829410,7450,7450,7450,7450,0
20241024,131200,35829410,7450,7450,7450,7450,0
20241024,131100,35829410,7450,7450,7450,7450,0
20241024,131000,35829410,7450,7440,7450,7440,200
20241024,130900,34339880,7440,7440,7440,7440,0
20241024,130800,34339880,7440,7440,7440,7440,0
20241024,130700,34339880,7440,7440,7440,7440,0
20241024,130600,34339880,7440,7440,7440,7440,0
20241024,130500,34339880,7440,7440,7440,7440,0
20241024,130400,34339880,7440,7440,7440,7440,0
20241024,130300,34339880,7440,7440,7440,7440,1
20241024,130200,34332440,7390,7390,7390,7390,0
20241024,130100,34332440,7390,7390,7390,7390,0
20241024,130000,34332440,7390,7390,7390,7390,0
20241024,125900,34332440,7390,7390,7390,7390,0
20241024,125800,34332440,7390,7390,7390,7390,0
20241024,125700,34332440,7390,7390,7390,7390,0
20241024,125600,34332440,7390,7400,7400,7390,116
20241024,125500,33474870,7410,7410,7410,7410,1
20241024,125400,33467460,7470,7470,7470,7470,0
20241024,125300,33467460,7470,7470,7470,7470,0
20241024,125200,33467460,7470,7470,7470,7470,1
20241024,125100,33459990,7450,7450,7450,7450,0
20241024,125000,33459990,7450,7450,7450,7450,0
20241024,124900,33459990,7450,7450,7450,7450,0
20241024,124800,33459990,7450,7450,7450,7450,0
20241024,124700,33459990,7450,7450,7450,7450,0
20241024,124600,33459990,7450,7450,7450,7450,0
20241024,124500,33459990,7450,7450,7450,7450,0
20241024,124400,33459990,7450,7450,7450,7450,0
20241024,124300,33459990,7450,7450,7450,7450,0
20241024,124200,33459990,7450,7450,7450,7450,0
20241024,124100,33459990,7450,7450,7450,7450,400
20241024,124000,30479990,7490,7490,7490,7490,0
20241024,123900,30479990,7490,7490,7490,7490,0
20241024,123800,30479990,7490,7490,7490,7490,0
20241024,123700,30479990,7490,7490,7490,7490,0
20241024,123600,30479990,7490,7480,7490,7380,1099
20241024,123500,22329370,7490,7490,7490,7490,0
20241024,123400,22329370,7490,7490,7490,7490,0
20241024,123300,22329370,7490,7490,7490,7490,0
20241024,123200,22329370,7490,7490,7490,7490,8
20241024,123100,22269450,7500,7500,7500,7500,0
20241024,123000,22269450,7500,7500,7500,7500,200
20241024,122900,20769450,7510,7510,7510,7510,1
20241024,122800,20761940,7490,7490,7490,7490,0
20241024,122700,20761940,7490,7490,7490,7490,0
20241024,122600,20761940,7490,7490,7490,7490,0
20241024,122500,20761940,7490,7490,7490,7490,0
20241024,122400,20761940,7490,7490,7490,7490,0
20241024,122300,20761940,7490,7490,7490,7490,0
20241024,122200,20761940,7490,7490,7490,7490,0
20241024,122100,20761940,7490,7490,7490,7490,0
20241024,122000,20761940,7490,7490,7490,7490,0
20241024,121900,20761940,7490,7490,7490,7490,0
20241024,121800,20761940,7490,7490,7490,7490,0
20241024,121700,20761940,7490,7490,7490,7490,0
20241024,121600,20761940,7490,7490,7490,7490,0
20241024,121500,20761940,7490,7490,7490,7490,0
20241024,121400,20761940,7490,7490,7490,7490,1
20241024,121300,20754450,7490,7490,7490,7490,0
20241024,121200,20754450,7490,7490,7490,7490,0
20241024,121100,20754450,7490,7490,7490,7490,0
20241024,121000,20754450,7490,7490,7490,7490,0
20241024,120900,20754450,7490,7490,7490,7490,0
20241024,120800,20754450,7490,7490,7490,7490,0
20241024,120700,20754450,7490,7490,7490,7490,1
20241024,120600,20746960,7490,7490,7490,7490,0
20241024,120500,20746960,7490,7490,7490,7490,0
20241024,120400,20746960,7490,7490,7490,7490,3
20241024,120300,20724490,7520,7520,7520,7520,0
20241024,120200,20724490,7520,7520,7520,7520,0
20241024,120100,20724490,7520,7520,7520,7520,0
20241024,120000,20724490,7520,7520,7520,7520,0
20241024,115900,20724490,7520,7520,7520,7520,0
20241024,115800,20724490,7520,7520,7520,7520,1
20241024,115700,20716970,7490,7490,7490,7490,0
20241024,115600,20716970,7490,7490,7490,7490,0
20241024,115500,20716970,7490,7490,7490,7490,1
20241024,115400,20709480,7520,7520,7520,7520,0
20241024,115300,20709480,7520,7520,7520,7520,0
20241024,115200,20709480,7520,7520,7520,7520,0
20241024,115100,20709480,7520,7520,7520,7520,1
20241024,115000,20701960,7490,7490,7490,7490,0
20241024,114900,20701960,7490,7490,7490,7490,0
20241024,114800,20701960,7490,7490,7490,7490,0
20241024,114700,20701960,7490,7490,7490,7490,0
20241024,114600,20701960,7490,7490,7490,7490,0
20241024,114500,20701960,7490,7490,7490,7490,0
20241024,114400,20701960,7490,7490,7490,7490,0
20241024,114300,20701960,7490,7490,7490,7490,0
20241024,114200,20701960,7490,7490,7490,7490,0
20241024,114100,20701960,7490,7490,7490,7490,0
20241024,114000,20701960,7490,7490,7490,7490,0
20241024,113900,20701960,7490,7490,7490,7490,0
20241024,113800,20701960,7490,7490,7490,7490,0
20241024,113700,20701960,7490,7490,7490,7490,0
20241024,113600,20701960,7490,7490,7490,7490,0
20241024,113500,20701960,7490,7490,7490,7490,0
20241024,113400,20701960,7490,7490,7490,7490,0
20241024,113300,20701960,7490,7490,7490,7490,0
20241024,113200,20701960,7490,7490,7490,7490,0
20241024,113100,20701960,7490,7490,7490,7490,0
20241024,113000,20701960,7490,7490,7490,7490,0
20241024,112900,20701960,7490,7490,7490,7490,0
20241024,112800,20701960,7490,7490,7490,7490,0
20241024,112700,20701960,7490,7490,7490,7490,36
20241024,112600,20432320,7490,7490,7490,7490,0
20241024,112500,20432320,7490,7490,7490,7490,0
20241024,112400,20432320,7490,7490,7490,7490,1
20241024,112300,20424830,7520,7520,7520,7520,0
20241024,112200,20424830,7520,7520,7520,7520,0
20241024,112100,20424830,7520,7520,7520,7520,0
20241024,112000,20424830,7520,7520,7520,7520,0
20241024,111900,20424830,7520,7520,7520,7520,0
20241024,111800,20424830,7520,7520,7520,7520,0
20241024,111700,20424830,7520,7520,7520,7520,0
20241024,111600,20424830,7520,7520,7520,7520,0
20241024,111500,20424830,7520,7520,7520,7520,0
20241024,111400,20424830,7520,7520,7520,7520,1
20241024,111300,20417310,7480,7480,7480,7480,0
20241024,111200,20417310,7480,7480,7480,7480,0
20241024,111100,20417310,7480,7480,7480,7480,0
20241024,111000,20417310,7480,7480,7480,7480,0
20241024,110900,20417310,7480,7500,7520,7480,31
20241024,110800,20185330,7500,7500,7500,7500,0
20241024,110700,20185330,7500,7480,7500,7480,51
20241024,110600,19803830,7470,7470,7470,7470,0
20241024,110500,19803830,7470,7470,7470,7470,34
20241024,110400,19549850,7470,7470,7470,7470,0
20241024,110300,19549850,7470,7470,7470,7470,0
20241024,110200,19549850,7470,7470,7470,7470,0
20241024,110100,19549850,7470,7470,7470,7470,0
20241024,110000,19549850,7470,7470,7470,7470,0
20241024,105900,19549850,7470,7470,7470,7470,0
20241024,105800,19549850,7470,7470,7470,7470,0
20241024,105700,19549850,7470,7430,7470,7430,300
20241024,105600,17314900,7430,7430,7430,7430,0
20241024,105500,17314900,7430,7430,7430,7430,0
20241024,105400,17314900,7430,7430,7430,7430,35
20241024,105300,17054850,7430,7420,7430,7420,100
20241024,105200,16312520,7420,7420,7420,7420,0
20241024,105100,16312520,7420,7420,7420,7420,0
20241024,105000,16312520,7420,7420,7420,7420,0
20241024,104900,16312520,7420,7420,7420,7420,0
20241024,104800,16312520,7420,7420,7420,7420,0
20241024,104700,16312520,7420,7420,7420,7420,0
20241024,104600,16312520,7420,7420,7420,7420,0
20241024,104500,16312520,7420,7420,7420,7420,0
20241024,104400,16312520,7420,7420,7420,7420,0
20241024,104300,16312520,7420,7420,7420,7420,0
20241024,104200,16312520,7420,7420,7420,7420,0
20241024,104100,16312520,7420,7420,7420,7420,9
20241024,104000,16245740,7420,7420,7420,7420,0
20241024,103900,16245740,7420,7420,7420,7420,0
20241024,103800,16245740,7420,7420,7420,7420,0
20241024,103700,16245740,7420,7420,7420,7420,0
20241024,103600,16245740,7420,7420,7420,7420,2
20241024,103500,16230900,7420,7420,7420,7420,0
20241024,103400,16230900,7420,7420,7420,7420,0
20241024,103300,16230900,7420,7420,7420,7420,0
20241024,103200,16230900,7420,7420,7420,7420,0
20241024,103100,16230900,7420,7420,7420,7420,0
20241024,103000,16230900,7420,7420,7420,7420,0
20241024,102900,16230900,7420,7420,7420,7420,0
20241024,102800,16230900,7420,7420,7420,7420,0
20241024,102700,16230900,7420,7420,7420,7420,0
20241024,102600,16230900,7420,7420,7420,7420,0
20241024,102500,16230900,7420,7420,7420,7420,0
20241024,102400,16230900,7420,7420,7420,7420,0
20241024,102300,16230900,7420,7420,7420,7420,0
20241024,102200,16230900,7420,7420,7420,7420,1
20241024,102100,16223480,7440,7440,7440,7440,0
20241024,102000,16223480,7440,7440,7440,7440,0
20241024,101900,16223480,7440,7440,7440,7440,0
20241024,101800,16223480,7440,7440,7440,7440,0
20241024,101700,16223480,7440,7440,7440,7440,0
20241024,101600,16223480,7440,7440,7440,7440,0
20241024,101500,16223480,7440,7440,7440,7440,1
20241024,101400,16216040,7400,7400,7400,7400,0
20241024,101300,16216040,7400,7400,7400,7400,0
20241024,101200,16216040,7400,7400,7400,7400,0
20241024,101100,16216040,7400,7400,7400,7400,0
20241024,101000,16216040,7400,7400,7400,7400,0
20241024,100900,16216040,7400,7400,7400,7400,0
20241024,100800,16216040,7400,7450,7450,7400,26
20241024,100700,16023590,7450,7430,7450,7430,49
20241024,100600,15659500,7460,7460,7460,7460,0
20241024,100500,15659500,7460,7460,7460,7460,0
20241024,100400,15659500,7460,7430,7460,7430,44
20241024,100300,15332520,7430,7420,7430,7420,10
20241024,100200,15258300,7420,7420,7420,7420,40
20241024,100100,14961500,7420,7400,7420,7400,11
20241024,100000,14880080,7390,7390,7390,7390,30
20241024,095900,14658380,7390,7390,7390,7390,0
20241024,095800,14658380,7390,7390,7390,7390,0
20241024,095700,14658380,7390,7390,7390,7390,0
20241024,095600,14658380,7390,7390,7390,7390,5
20241024,095500,14621430,7390,7390,7390,7390,16
20241024,095400,14503190,7390,7390,7390,7390,4
20241024,095300,14473630,7390,7380,7390,7380,41
20241024,095200,14171040,7390,7390,7390,7390,0
20241024,095100,14171040,7390,7390,7390,7390,0
20241024,095000,14171040,7390,7390,7390,7390,0
20241024,094900,14171040,7390,7390,7390,7390,0
20241024,094800,14171040,7390,7390,7390,7390,0
20241024,094700,14171040,7390,7390,7390,7390,0
20241024,094600,14171040,7390,7390,7390,7390,45
20241024,094500,13838490,7390,7390,7390,7390,1
20241024,094400,13831100,7370,7370,7370,7370,3
20241024,094300,13808990,7390,7390,7390,7390,0
20241024,094200,13808990,7390,7390,7390,7390,5
20241024,094100,13772040,7390,7390,7390,7390,0
20241024,094000,13772040,7390,7390,7390,7390,4
20241024,093900,13742480,7390,7390,7390,7390,0
20241024,093800,13742480,7390,7390,7390,7390,1
20241024,093700,13735090,7350,7350,7350,7350,200
20241024,093600,12265090,7390,7390,7390,7390,0
20241024,093500,12265090,7390,7390,7390,7390,0
20241024,093400,12265090,7390,7390,7390,7390,0
20241024,093300,12265090,7390,7390,7390,7390,0
20241024,093200,12265090,7390,7390,7390,7390,0
20241024,093100,12265090,7390,7390,7390,7390,0
20241024,093000,12265090,7390,7390,7390,7390,0
20241024,092900,12265090,7390,7390,7390,7390,0
20241024,092800,12265090,7390,7390,7390,7390,6
20241024,092700,12220750,7350,7350,7350,7350,0
20241024,092600,12220750,7350,7350,7350,7350,0
20241024,092500,12220750,7350,7350,7350,7350,32
20241024,092400,11985550,7370,7370,7370,7370,105
20241024,092300,11211700,7390,7390,7390,7390,67
20241024,092200,10716570,7390,7370,7390,7370,2
20241024,092100,10701810,7390,7390,7390,7390,1
20241024,092000,10694420,7350,7350,7350,7350,0
20241024,091900,10694420,7350,7350,7350,7350,0
20241024,091800,10694420,7350,7350,7350,7350,358
20241024,091700,8063120,7350,7350,7350,7350,127
20241024,091600,7129670,7350,7360,7410,7350,419
20241024,091500,4047570,7420,7400,7420,7400,20
20241024,091400,3899420,7420,7420,7420,7420,0
20241024,091300,3899420,7420,7420,7420,7420,15
20241024,091200,3788120,7450,7450,7450,7450,0
20241024,091100,3788120,7450,7450,7450,7450,0
20241024,091000,3788120,7450,7370,7450,7360,194
20241024,090900,2359020,7490,7380,7490,7380,164
20241024,090800,1145730,7560,7560,7560,7560,0
20241024,090700,1145730,7560,7560,7560,7560,0
20241024,090600,1145730,7560,7560,7560,7560,0
20241024,090500,1145730,7560,7560,7560,7560,0
20241024,090400,1145730,7560,7560,7560,7560,0
20241024,090300,1145730,7560,7560,7560,7560,0
20241024,090200,1145730,7560,7560,7560,7560,0
20241024,090100,1145730,7560,7560,7560,7560,0
20241024,090000,1145730,7560,7360,7590,7360,155