KissMeData/453340/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214400,199413120,11570,11570,11570,11570,98
20241024,214300,199413120,11570,11570,11570,11570,0
20241024,214200,199413120,11570,11570,11570,11570,0
20241024,214100,199413120,11570,11570,11570,11570,0
20241024,214000,199413120,11570,11570,11570,11570,0
20241024,213900,199413120,11570,11570,11570,11570,0
20241024,213800,199413120,11570,11570,11570,11570,0
20241024,213700,199413120,11570,11570,11570,11570,0
20241024,213600,199413120,11570,11570,11570,11570,0
20241024,213500,199413120,11570,11570,11570,11570,0
20241024,213400,199413120,11570,11570,11570,11570,0
20241024,213300,199413120,11570,11570,11570,11570,0
20241024,213200,199413120,11570,11570,11570,11570,0
20241024,213100,199413120,11570,11570,11570,11570,0
20241024,213000,199413120,11570,11570,11570,11570,0
20241024,212900,199413120,11570,11570,11570,11570,0
20241024,212800,199413120,11570,11570,11570,11570,0
20241024,212700,199413120,11570,11570,11570,11570,0
20241024,212600,199413120,11570,11570,11570,11570,0
20241024,212500,199413120,11570,11570,11570,11570,0
20241024,212400,199413120,11570,11570,11570,11570,0
20241024,212300,199413120,11570,11570,11570,11570,0
20241024,212200,199413120,11570,11570,11570,11570,0
20241024,212100,199413120,11570,11570,11570,11570,0
20241024,212000,199413120,11570,11570,11570,11570,0
20241024,211900,199413120,11570,11570,11570,11570,0
20241024,211800,199413120,11570,11570,11570,11570,0
20241024,211700,199413120,11570,11570,11570,11570,0
20241024,211600,199413120,11570,11570,11570,11570,0
20241024,211500,199413120,11570,11570,11570,11570,0
20241024,211400,199413120,11570,11570,11570,11570,98
20241024,211300,199413120,11570,11570,11570,11570,0
20241024,211200,199413120,11570,11570,11570,11570,0
20241024,211100,199413120,11570,11570,11570,11570,0
20241024,211000,199413120,11570,11570,11570,11570,0
20241024,210900,199413120,11570,11570,11570,11570,0
20241024,210800,199413120,11570,11570,11570,11570,0
20241024,210700,199413120,11570,11570,11570,11570,0
20241024,210600,199413120,11570,11570,11570,11570,0
20241024,210500,199413120,11570,11570,11570,11570,0
20241024,210400,199413120,11570,11570,11570,11570,0
20241024,210300,199413120,11570,11570,11570,11570,0
20241024,210200,199413120,11570,11570,11570,11570,0
20241024,210100,199413120,11570,11570,11570,11570,0
20241024,210000,199413120,11570,11570,11570,11570,0
20241024,205900,199413120,11570,11570,11570,11570,0
20241024,205800,199413120,11570,11570,11570,11570,0
20241024,205700,199413120,11570,11570,11570,11570,0
20241024,205600,199413120,11570,11570,11570,11570,0
20241024,205500,199413120,11570,11570,11570,11570,0
20241024,205400,199413120,11570,11570,11570,11570,0
20241024,205300,199413120,11570,11570,11570,11570,0
20241024,205200,199413120,11570,11570,11570,11570,0
20241024,205100,199413120,11570,11570,11570,11570,0
20241024,205000,199413120,11570,11570,11570,11570,0
20241024,204900,199413120,11570,11570,11570,11570,0
20241024,204800,199413120,11570,11570,11570,11570,0
20241024,204700,199413120,11570,11570,11570,11570,0
20241024,204600,199413120,11570,11570,11570,11570,0
20241024,204500,199413120,11570,11570,11570,11570,0
20241024,204400,199413120,11570,11570,11570,11570,98
20241024,204300,199413120,11570,11570,11570,11570,0
20241024,204200,199413120,11570,11570,11570,11570,0
20241024,204100,199413120,11570,11570,11570,11570,0
20241024,204000,199413120,11570,11570,11570,11570,0
20241024,203900,199413120,11570,11570,11570,11570,0
20241024,203800,199413120,11570,11570,11570,11570,0
20241024,203700,199413120,11570,11570,11570,11570,0
20241024,203600,199413120,11570,11570,11570,11570,0
20241024,203500,199413120,11570,11570,11570,11570,0
20241024,203400,199413120,11570,11570,11570,11570,0
20241024,203300,199413120,11570,11570,11570,11570,0
20241024,203200,199413120,11570,11570,11570,11570,0
20241024,203100,199413120,11570,11570,11570,11570,0
20241024,203000,199413120,11570,11570,11570,11570,0
20241024,202900,199413120,11570,11570,11570,11570,0
20241024,202800,199413120,11570,11570,11570,11570,0
20241024,202700,199413120,11570,11570,11570,11570,0
20241024,202600,199413120,11570,11570,11570,11570,0
20241024,202500,199413120,11570,11570,11570,11570,0
20241024,202400,199413120,11570,11570,11570,11570,0
20241024,202300,199413120,11570,11570,11570,11570,0
20241024,202200,199413120,11570,11570,11570,11570,0
20241024,202100,199413120,11570,11570,11570,11570,0
20241024,202000,199413120,11570,11570,11570,11570,0
20241024,201900,199413120,11570,11570,11570,11570,0
20241024,201800,199413120,11570,11570,11570,11570,0
20241024,201700,199413120,11570,11570,11570,11570,0
20241024,201600,199413120,11570,11570,11570,11570,0
20241024,201500,199413120,11570,11570,11570,11570,0
20241024,201400,199413120,11570,11570,11570,11570,98
20241024,201300,199413120,11570,11570,11570,11570,0
20241024,201200,199413120,11570,11570,11570,11570,0
20241024,201100,199413120,11570,11570,11570,11570,0
20241024,201000,199413120,11570,11570,11570,11570,0
20241024,200900,199413120,11570,11570,11570,11570,0
20241024,200800,199413120,11570,11570,11570,11570,0
20241024,200700,199413120,11570,11570,11570,11570,0
20241024,200600,199413120,11570,11570,11570,11570,0
20241024,200500,199413120,11570,11570,11570,11570,0
20241024,200400,199413120,11570,11570,11570,11570,0
20241024,200300,199413120,11570,11570,11570,11570,0
20241024,200200,199413120,11570,11570,11570,11570,0
20241024,200100,199413120,11570,11570,11570,11570,0
20241024,200000,199413120,11570,11570,11570,11570,0
20241024,195900,199413120,11570,11570,11570,11570,0
20241024,195800,199413120,11570,11570,11570,11570,0
20241024,195700,199413120,11570,11570,11570,11570,0
20241024,195600,199413120,11570,11570,11570,11570,0
20241024,195500,199413120,11570,11570,11570,11570,0
20241024,195400,199413120,11570,11570,11570,11570,0
20241024,195300,199413120,11570,11570,11570,11570,0
20241024,195200,199413120,11570,11570,11570,11570,0
20241024,195100,199413120,11570,11570,11570,11570,0
20241024,195000,199413120,11570,11570,11570,11570,0
20241024,194900,199413120,11570,11570,11570,11570,0
20241024,194800,199413120,11570,11570,11570,11570,0
20241024,194700,199413120,11570,11570,11570,11570,0
20241024,194600,199413120,11570,11570,11570,11570,0
20241024,194500,199413120,11570,11570,11570,11570,0
20241024,194400,199413120,11570,11570,11570,11570,98
20241024,194300,199413120,11570,11570,11570,11570,0
20241024,194200,199413120,11570,11570,11570,11570,0
20241024,194100,199413120,11570,11570,11570,11570,0
20241024,194000,199413120,11570,11570,11570,11570,0
20241024,193900,199413120,11570,11570,11570,11570,0
20241024,193800,199413120,11570,11570,11570,11570,0
20241024,193700,199413120,11570,11570,11570,11570,0
20241024,193600,199413120,11570,11570,11570,11570,0
20241024,193500,199413120,11570,11570,11570,11570,0
20241024,193400,199413120,11570,11570,11570,11570,0
20241024,193300,199413120,11570,11570,11570,11570,0
20241024,193200,199413120,11570,11570,11570,11570,0
20241024,193100,199413120,11570,11570,11570,11570,0
20241024,193000,199413120,11570,11570,11570,11570,0
20241024,192900,199413120,11570,11570,11570,11570,0
20241024,192800,199413120,11570,11570,11570,11570,0
20241024,192700,199413120,11570,11570,11570,11570,0
20241024,192600,199413120,11570,11570,11570,11570,0
20241024,192500,199413120,11570,11570,11570,11570,0
20241024,192400,199413120,11570,11570,11570,11570,0
20241024,192300,199413120,11570,11570,11570,11570,0
20241024,192200,199413120,11570,11570,11570,11570,0
20241024,192100,199413120,11570,11570,11570,11570,0
20241024,192000,199413120,11570,11570,11570,11570,0
20241024,191900,199413120,11570,11570,11570,11570,0
20241024,191800,199413120,11570,11570,11570,11570,0
20241024,191700,199413120,11570,11570,11570,11570,0
20241024,191600,199413120,11570,11570,11570,11570,0
20241024,191500,199413120,11570,11570,11570,11570,0
20241024,191400,199413120,11570,11570,11570,11570,98
20241024,191300,199413120,11570,11570,11570,11570,0
20241024,191200,199413120,11570,11570,11570,11570,0
20241024,191100,199413120,11570,11570,11570,11570,0
20241024,191000,199413120,11570,11570,11570,11570,0
20241024,190900,199413120,11570,11570,11570,11570,0
20241024,190800,199413120,11570,11570,11570,11570,0
20241024,190700,199413120,11570,11570,11570,11570,0
20241024,190600,199413120,11570,11570,11570,11570,0
20241024,190500,199413120,11570,11570,11570,11570,0
20241024,190400,199413120,11570,11570,11570,11570,0
20241024,190300,199413120,11570,11570,11570,11570,0
20241024,190200,199413120,11570,11570,11570,11570,0
20241024,190100,199413120,11570,11570,11570,11570,0
20241024,190000,199413120,11570,11570,11570,11570,0
20241024,185900,199413120,11570,11570,11570,11570,0
20241024,185800,199413120,11570,11570,11570,11570,0
20241024,185700,199413120,11570,11570,11570,11570,0
20241024,185600,199413120,11570,11570,11570,11570,0
20241024,185500,199413120,11570,11570,11570,11570,0
20241024,185400,199413120,11570,11570,11570,11570,0
20241024,185300,199413120,11570,11570,11570,11570,0
20241024,185200,199413120,11570,11570,11570,11570,0
20241024,185100,199413120,11570,11570,11570,11570,0
20241024,185000,199413120,11570,11570,11570,11570,0
20241024,184900,199413120,11570,11570,11570,11570,0
20241024,184800,199413120,11570,11570,11570,11570,0
20241024,184700,199413120,11570,11570,11570,11570,0
20241024,184600,199413120,11570,11570,11570,11570,0
20241024,184500,199413120,11570,11570,11570,11570,0
20241024,184400,199413120,11570,11570,11570,11570,98
20241024,184300,199413120,11570,11570,11570,11570,0
20241024,184200,199413120,11570,11570,11570,11570,0
20241024,184100,199413120,11570,11570,11570,11570,0
20241024,184000,199413120,11570,11570,11570,11570,0
20241024,183900,199413120,11570,11570,11570,11570,0
20241024,183800,199413120,11570,11570,11570,11570,0
20241024,183700,199413120,11570,11570,11570,11570,0
20241024,183600,199413120,11570,11570,11570,11570,0
20241024,183500,199413120,11570,11570,11570,11570,0
20241024,183400,199413120,11570,11570,11570,11570,0
20241024,183300,199413120,11570,11570,11570,11570,0
20241024,183200,199413120,11570,11570,11570,11570,0
20241024,183100,199413120,11570,11570,11570,11570,0
20241024,183000,199413120,11570,11570,11570,11570,0
20241024,182900,199413120,11570,11570,11570,11570,0
20241024,182800,199413120,11570,11570,11570,11570,0
20241024,182700,199413120,11570,11570,11570,11570,0
20241024,182600,199413120,11570,11570,11570,11570,0
20241024,182500,199413120,11570,11570,11570,11570,0
20241024,182400,199413120,11570,11570,11570,11570,0
20241024,182300,199413120,11570,11570,11570,11570,0
20241024,182200,199413120,11570,11570,11570,11570,0
20241024,182100,199413120,11570,11570,11570,11570,0
20241024,182000,199413120,11570,11570,11570,11570,0
20241024,181900,199413120,11570,11570,11570,11570,0
20241024,181800,199413120,11570,11570,11570,11570,0
20241024,181700,199413120,11570,11570,11570,11570,0
20241024,181600,199413120,11570,11570,11570,11570,0
20241024,181500,199413120,11570,11570,11570,11570,0
20241024,181400,199413120,11570,11570,11570,11570,98
20241024,181300,199413120,11570,11570,11570,11570,0
20241024,181200,199413120,11570,11570,11570,11570,0
20241024,181100,199413120,11570,11570,11570,11570,0
20241024,181000,199413120,11570,11570,11570,11570,0
20241024,180900,199413120,11570,11570,11570,11570,0
20241024,180800,199413120,11570,11570,11570,11570,0
20241024,180700,199413120,11570,11570,11570,11570,0
20241024,180600,199413120,11570,11570,11570,11570,0
20241024,180500,199413120,11570,11570,11570,11570,0
20241024,180400,199413120,11570,11570,11570,11570,0
20241024,180300,199413120,11570,11570,11570,11570,0
20241024,180200,199413120,11570,11570,11570,11570,0
20241024,180100,199413120,11570,11570,11570,11570,0
20241024,180000,199413120,11570,11570,11570,11570,0
20241024,175900,199413120,11570,11570,11570,11570,0
20241024,175800,199413120,11570,11570,11570,11570,0
20241024,175700,199413120,11570,11570,11570,11570,0
20241024,175600,199413120,11570,11570,11570,11570,0
20241024,175500,199413120,11570,11570,11570,11570,0
20241024,175400,199413120,11570,11570,11570,11570,0
20241024,175300,199413120,11570,11570,11570,11570,0
20241024,175200,199413120,11570,11570,11570,11570,0
20241024,175100,199413120,11570,11570,11570,11570,0
20241024,175000,199413120,11570,11570,11570,11570,0
20241024,174900,199413120,11570,11570,11570,11570,0
20241024,174800,199413120,11570,11570,11570,11570,0
20241024,174700,199413120,11570,11570,11570,11570,0
20241024,174600,199413120,11570,11570,11570,11570,0
20241024,174500,199413120,11570,11570,11570,11570,0
20241024,174400,199413120,11570,11570,11570,11570,98
20241024,174300,199413120,11570,11570,11570,11570,0
20241024,174200,199413120,11570,11570,11570,11570,0
20241024,174100,199413120,11570,11570,11570,11570,0
20241024,174000,199413120,11570,11570,11570,11570,0
20241024,173900,199413120,11570,11570,11570,11570,0
20241024,173800,199413120,11570,11570,11570,11570,0
20241024,173700,199413120,11570,11570,11570,11570,0
20241024,173600,199413120,11570,11570,11570,11570,0
20241024,173500,199413120,11570,11570,11570,11570,0
20241024,173400,199413120,11570,11570,11570,11570,0
20241024,173300,199413120,11570,11570,11570,11570,0
20241024,173200,199413120,11570,11570,11570,11570,0
20241024,173100,199413120,11570,11570,11570,11570,0
20241024,173000,199413120,11570,11570,11570,11570,0
20241024,172900,199413120,11570,11570,11570,11570,0
20241024,172800,199413120,11570,11570,11570,11570,0
20241024,172700,199413120,11570,11570,11570,11570,0
20241024,172600,199413120,11570,11570,11570,11570,0
20241024,172500,199413120,11570,11570,11570,11570,0
20241024,172400,199413120,11570,11570,11570,11570,0
20241024,172300,199413120,11570,11570,11570,11570,0
20241024,172200,199413120,11570,11570,11570,11570,0
20241024,172100,199413120,11570,11570,11570,11570,0
20241024,172000,199413120,11570,11570,11570,11570,0
20241024,171900,199413120,11570,11570,11570,11570,0
20241024,171800,199413120,11570,11570,11570,11570,0
20241024,171700,199413120,11570,11570,11570,11570,0
20241024,171600,199413120,11570,11570,11570,11570,0
20241024,171500,199413120,11570,11570,11570,11570,0
20241024,171400,199413120,11570,11570,11570,11570,98
20241024,171300,199413120,11570,11570,11570,11570,0
20241024,171200,199413120,11570,11570,11570,11570,0
20241024,171100,199413120,11570,11570,11570,11570,0
20241024,171000,199413120,11570,11570,11570,11570,0
20241024,170900,199413120,11570,11570,11570,11570,0
20241024,170800,199413120,11570,11570,11570,11570,0
20241024,170700,199413120,11570,11570,11570,11570,0
20241024,170600,199413120,11570,11570,11570,11570,0
20241024,170500,199413120,11570,11570,11570,11570,0
20241024,170400,199413120,11570,11570,11570,11570,0
20241024,170300,199413120,11570,11570,11570,11570,0
20241024,170200,199413120,11570,11570,11570,11570,0
20241024,170100,199413120,11570,11570,11570,11570,0
20241024,170000,199413120,11570,11570,11570,11570,0
20241024,165900,199413120,11570,11570,11570,11570,0
20241024,165800,199413120,11570,11570,11570,11570,0
20241024,165700,199413120,11570,11570,11570,11570,0
20241024,165600,199413120,11570,11570,11570,11570,0
20241024,165500,199413120,11570,11570,11570,11570,0
20241024,165400,199413120,11570,11570,11570,11570,0
20241024,165300,199413120,11570,11570,11570,11570,0
20241024,165200,199413120,11570,11570,11570,11570,0
20241024,165100,199413120,11570,11570,11570,11570,0
20241024,165000,199413120,11570,11570,11570,11570,0
20241024,164900,199413120,11570,11570,11570,11570,0
20241024,164800,199413120,11570,11570,11570,11570,0
20241024,164700,199413120,11570,11570,11570,11570,0
20241024,164600,199413120,11570,11570,11570,11570,0
20241024,164500,199413120,11570,11570,11570,11570,0
20241024,164400,199413120,11570,11570,11570,11570,98
20241024,164300,199413120,11570,11570,11570,11570,0
20241024,164200,199413120,11570,11570,11570,11570,0
20241024,164100,199413120,11570,11570,11570,11570,0
20241024,164000,199413120,11570,11570,11570,11570,0
20241024,163900,199413120,11570,11570,11570,11570,0
20241024,163800,199413120,11570,11570,11570,11570,0
20241024,163700,199413120,11570,11570,11570,11570,0
20241024,163600,199413120,11570,11570,11570,11570,0
20241024,163500,199413120,11570,11570,11570,11570,0
20241024,163400,199413120,11570,11570,11570,11570,0
20241024,163300,199413120,11570,11570,11570,11570,0
20241024,163200,199413120,11570,11570,11570,11570,0
20241024,163100,199413120,11570,11570,11570,11570,0
20241024,163000,199413120,11570,11570,11570,11570,0
20241024,162900,199413120,11570,11570,11570,11570,0
20241024,162800,199413120,11570,11570,11570,11570,0
20241024,162700,199413120,11570,11570,11570,11570,0
20241024,162600,199413120,11570,11570,11570,11570,0
20241024,162500,199413120,11570,11570,11570,11570,0
20241024,162400,199413120,11570,11570,11570,11570,0
20241024,162300,199413120,11570,11570,11570,11570,0
20241024,162200,199413120,11570,11570,11570,11570,0
20241024,162100,199413120,11570,11570,11570,11570,0
20241024,162000,199413120,11570,11570,11570,11570,0
20241024,161900,199413120,11570,11570,11570,11570,0
20241024,161800,199413120,11570,11570,11570,11570,0
20241024,161700,199413120,11570,11570,11570,11570,0
20241024,161600,199413120,11570,11570,11570,11570,0
20241024,161500,199413120,11570,11570,11570,11570,0
20241024,161400,199413120,11570,11570,11570,11570,98
20241024,161300,199413120,11570,11570,11570,11570,0
20241024,161200,199413120,11570,11570,11570,11570,0
20241024,161100,199413120,11570,11570,11570,11570,0
20241024,161000,199413120,11570,11570,11570,11570,0
20241024,160900,199413120,11570,11570,11570,11570,0
20241024,160800,199413120,11570,11570,11570,11570,0
20241024,160700,199413120,11570,11570,11570,11570,0
20241024,160600,199413120,11570,11570,11570,11570,0
20241024,160500,199413120,11570,11570,11570,11570,0
20241024,160400,199413120,11570,11570,11570,11570,0
20241024,160300,199413120,11570,11570,11570,11570,0
20241024,160200,199413120,11570,11570,11570,11570,0
20241024,160100,199413120,11570,11570,11570,11570,0
20241024,160000,199413120,11570,11570,11570,11570,0
20241024,155900,199413120,11570,11570,11570,11570,0
20241024,155800,199413120,11570,11570,11570,11570,0
20241024,155700,199413120,11570,11570,11570,11570,0
20241024,155600,199413120,11570,11570,11570,11570,0
20241024,155500,199413120,11570,11570,11570,11570,0
20241024,155400,199413120,11570,11570,11570,11570,0
20241024,155300,199413120,11570,11570,11570,11570,0
20241024,155200,199413120,11570,11570,11570,11570,0
20241024,155100,199413120,11570,11570,11570,11570,0
20241024,155000,199413120,11570,11570,11570,11570,0
20241024,154900,199413120,11570,11570,11570,11570,0
20241024,154800,199413120,11570,11570,11570,11570,0
20241024,154700,199413120,11570,11570,11570,11570,0
20241024,154600,199413120,11570,11570,11570,11570,0
20241024,154500,199413120,11570,11570,11570,11570,0
20241024,154400,199413120,11570,11570,11570,11570,98
20241024,154300,199413120,11570,11570,11570,11570,0
20241024,154200,199413120,11570,11570,11570,11570,0
20241024,154100,199413120,11570,11570,11570,11570,0
20241024,154000,199413120,11570,11570,11570,11570,0
20241024,153900,199413120,11570,11570,11570,11570,0
20241024,153800,199413120,11570,11570,11570,11570,0
20241024,153700,199413120,11570,11570,11570,11570,0
20241024,153600,199413120,11570,11570,11570,11570,0
20241024,153500,199413120,11570,11570,11570,11570,0
20241024,153400,199413120,11570,11570,11570,11570,0
20241024,153300,199413120,11570,11570,11570,11570,0
20241024,153200,199413120,11570,11570,11570,11570,0
20241024,153100,199413120,11570,11570,11570,11570,0
20241024,153000,199413120,11570,11570,11570,11570,98
20241024,152900,198279260,11570,11570,11570,11570,0
20241024,152800,198279260,11570,11570,11570,11570,0
20241024,152700,198279260,11570,11570,11570,11570,0
20241024,152600,198279260,11570,11570,11570,11570,0
20241024,152500,198279260,11570,11570,11570,11570,0
20241024,152400,198279260,11570,11570,11570,11570,0
20241024,152300,198279260,11570,11570,11570,11570,0
20241024,152200,198279260,11570,11570,11570,11570,0
20241024,152100,198279260,11570,11570,11570,11570,0
20241024,152000,198279260,11570,11570,11570,11570,0
20241024,151900,198279260,11570,11570,11570,11570,0
20241024,151800,198279260,11570,11570,11570,11570,0
20241024,151700,198279260,11570,11570,11570,11570,0
20241024,151600,198279260,11570,11570,11570,11570,10
20241024,151500,198163560,11570,11570,11570,11570,7
20241024,151400,198082570,11570,11550,11570,11550,13
20241024,151300,197932220,11550,11550,11550,11550,330
20241024,151200,194120720,11540,11540,11540,11540,51
20241024,151100,193532180,11550,11550,11550,11550,0
20241024,151000,193532180,11550,11550,11550,11550,100
20241024,150900,192377180,11550,11550,11550,11550,10
20241024,150800,192261680,11540,11540,11540,11540,0
20241024,150700,192261680,11540,11540,11540,11540,0
20241024,150600,192261680,11540,11540,11540,11540,0
20241024,150500,192261680,11540,11540,11540,11540,100
20241024,150400,191107680,11540,11540,11540,11540,11
20241024,150300,190980740,11540,11540,11540,11540,1150
20241024,150200,177709740,11550,11550,11550,11550,100
20241024,150100,176554740,11540,11540,11540,11540,0
20241024,150000,176554740,11540,11540,11540,11540,0
20241024,145900,176554740,11540,11540,11540,11540,0
20241024,145800,176554740,11540,11540,11540,11540,0
20241024,145700,176554740,11540,11540,11540,11540,0
20241024,145600,176554740,11540,11540,11540,11540,0
20241024,145500,176554740,11540,11540,11540,11540,0
20241024,145400,176554740,11540,11540,11540,11540,0
20241024,145300,176554740,11540,11540,11540,11540,0
20241024,145200,176554740,11540,11540,11540,11540,93
20241024,145100,175481520,11540,11540,11540,11540,0
20241024,145000,175481520,11540,11540,11540,11540,650
20241024,144900,167980520,11540,11540,11540,11540,0
20241024,144800,167980520,11540,11550,11550,11540,16
20241024,144700,167795730,11540,11540,11540,11540,0
20241024,144600,167795730,11540,11540,11540,11540,10
20241024,144500,167680330,11540,11540,11540,11540,1
20241024,144400,167668790,11550,11540,11550,11540,540
20241024,144300,161436790,11540,11540,11540,11540,0
20241024,144200,161436790,11540,11540,11540,11540,0
20241024,144100,161436790,11540,11540,11540,11540,0
20241024,144000,161436790,11540,11540,11540,11540,89
20241024,143900,160409730,11540,11540,11540,11540,0
20241024,143800,160409730,11540,11540,11540,11540,1158
20241024,143700,147046410,11550,11550,11550,11550,0
20241024,143600,147046410,11550,11550,11550,11550,0
20241024,143500,147046410,11550,11550,11550,11550,0
20241024,143400,147046410,11550,11550,11550,11550,0
20241024,143300,147046410,11550,11550,11550,11550,26
20241024,143200,146746110,11540,11540,11540,11540,0
20241024,143100,146746110,11540,11540,11540,11540,0
20241024,143000,146746110,11540,11540,11540,11540,0
20241024,142900,146746110,11540,11540,11540,11540,0
20241024,142800,146746110,11540,11540,11540,11540,418
20241024,142700,141922390,11540,11540,11540,11540,0
20241024,142600,141922390,11540,11540,11540,11540,0
20241024,142500,141922390,11540,11540,11540,11540,500
20241024,142400,136152390,11540,11540,11540,11540,12
20241024,142300,136013910,11550,11550,11550,11550,22
20241024,142200,135759810,11550,11550,11550,11550,300
20241024,142100,132294810,11550,11550,11550,11550,0
20241024,142000,132294810,11550,11550,11550,11550,2
20241024,141900,132271710,11550,11550,11550,11550,0
20241024,141800,132271710,11550,11550,11550,11550,0
20241024,141700,132271710,11550,11550,11550,11550,0
20241024,141600,132271710,11550,11550,11550,11550,0
20241024,141500,132271710,11550,11550,11550,11550,5
20241024,141400,132213960,11560,11560,11560,11560,0
20241024,141300,132213960,11560,11560,11560,11560,0
20241024,141200,132213960,11560,11560,11560,11560,0
20241024,141100,132213960,11560,11560,11560,11560,0
20241024,141000,132213960,11560,11560,11560,11560,5
20241024,140900,132156160,11560,11560,11560,11560,0
20241024,140800,132156160,11560,11560,11560,11560,0
20241024,140700,132156160,11560,11560,11560,11560,0
20241024,140600,132156160,11560,11560,11560,11560,0
20241024,140500,132156160,11560,11560,11560,11560,150
20241024,140400,130422160,11560,11560,11560,11560,240
20241024,140300,127647760,11550,11550,11550,11550,0
20241024,140200,127647760,11550,11550,11550,11550,120
20241024,140100,126261760,11560,11560,11560,11560,0
20241024,140000,126261760,11560,11560,11560,11560,0
20241024,135900,126261760,11560,11560,11560,11560,0
20241024,135800,126261760,11560,11560,11560,11560,3
20241024,135700,126227080,11560,11560,11560,11560,0
20241024,135600,126227080,11560,11560,11560,11560,0
20241024,135500,126227080,11560,11560,11560,11560,0
20241024,135400,126227080,11560,11560,11560,11560,0
20241024,135300,126227080,11560,11560,11560,11560,890
20241024,135200,115938680,11550,11550,11550,11550,0
20241024,135100,115938680,11550,11550,11550,11550,0
20241024,135000,115938680,11550,11550,11550,11550,0
20241024,134900,115938680,11550,11550,11550,11550,0
20241024,134800,115938680,11550,11550,11550,11550,80
20241024,134700,115014680,11550,11550,11550,11550,0
20241024,134600,115014680,11550,11550,11550,11550,0
20241024,134500,115014680,11550,11550,11550,11550,0
20241024,134400,115014680,11550,11550,11550,11550,0
20241024,134300,115014680,11550,11550,11550,11550,0
20241024,134200,115014680,11550,11550,11550,11550,0
20241024,134100,115014680,11550,11550,11550,11550,0
20241024,134000,115014680,11550,11550,11550,11550,0
20241024,133900,115014680,11550,11550,11550,11550,0
20241024,133800,115014680,11550,11550,11550,11550,0
20241024,133700,115014680,11550,11550,11550,11550,0
20241024,133600,115014680,11550,11550,11550,11550,10
20241024,133500,114899180,11550,11550,11550,11550,0
20241024,133400,114899180,11550,11550,11550,11550,0
20241024,133300,114899180,11550,11550,11550,11550,1
20241024,133200,114887630,11550,11550,11550,11550,0
20241024,133100,114887630,11550,11550,11550,11550,0
20241024,133000,114887630,11550,11550,11550,11550,1
20241024,132900,114876080,11560,11560,11560,11560,0
20241024,132800,114876080,11560,11560,11560,11560,0
20241024,132700,114876080,11560,11560,11560,11560,1092
20241024,132600,102252560,11560,11560,11560,11560,0
20241024,132500,102252560,11560,11560,11560,11560,0
20241024,132400,102252560,11560,11560,11560,11560,0
20241024,132300,102252560,11560,11560,11560,11560,5
20241024,132200,102194760,11550,11550,11550,11550,0
20241024,132100,102194760,11550,11550,11550,11550,0
20241024,132000,102194760,11550,11550,11550,11550,0
20241024,131900,102194760,11550,11550,11550,11550,0
20241024,131800,102194760,11550,11550,11550,11550,10
20241024,131700,102079260,11550,11550,11550,11550,1320
20241024,131600,86833260,11550,11550,11550,11550,5
20241024,131500,86775510,11560,11560,11560,11560,0
20241024,131400,86775510,11560,11560,11560,11560,40
20241024,131300,86313110,11550,11550,11550,11550,0
20241024,131200,86313110,11550,11550,11550,11550,0
20241024,131100,86313110,11550,11550,11550,11550,0
20241024,131000,86313110,11550,11550,11550,11550,50
20241024,130900,85735610,11550,11550,11550,11550,0
20241024,130800,85735610,11550,11550,11550,11550,0
20241024,130700,85735610,11550,11550,11550,11550,0
20241024,130600,85735610,11550,11550,11550,11550,680
20241024,130500,77881610,11550,11550,11550,11550,0
20241024,130400,77881610,11550,11550,11550,11550,0
20241024,130300,77881610,11550,11550,11550,11550,0
20241024,130200,77881610,11550,11550,11550,11550,0
20241024,130100,77881610,11550,11550,11550,11550,0
20241024,130000,77881610,11550,11550,11550,11550,0
20241024,125900,77881610,11550,11550,11550,11550,0
20241024,125800,77881610,11550,11550,11550,11550,0
20241024,125700,77881610,11550,11550,11550,11550,0
20241024,125600,77881610,11550,11550,11550,11550,99
20241024,125500,76738160,11560,11560,11560,11560,0
20241024,125400,76738160,11560,11560,11560,11560,0
20241024,125300,76738160,11560,11560,11560,11560,0
20241024,125200,76738160,11560,11560,11560,11560,0
20241024,125100,76738160,11560,11560,11560,11560,0
20241024,125000,76738160,11560,11560,11560,11560,0
20241024,124900,76738160,11560,11560,11560,11560,0
20241024,124800,76738160,11560,11560,11560,11560,0
20241024,124700,76738160,11560,11560,11560,11560,0
20241024,124600,76738160,11560,11560,11560,11560,0
20241024,124500,76738160,11560,11560,11560,11560,0
20241024,124400,76738160,11560,11560,11560,11560,0
20241024,124300,76738160,11560,11560,11560,11560,0
20241024,124200,76738160,11560,11560,11560,11560,0
20241024,124100,76738160,11560,11560,11560,11560,1
20241024,124000,76726600,11560,11560,11560,11560,0
20241024,123900,76726600,11560,11560,11560,11560,0
20241024,123800,76726600,11560,11560,11560,11560,0
20241024,123700,76726600,11560,11560,11560,11560,0
20241024,123600,76726600,11560,11560,11560,11560,0
20241024,123500,76726600,11560,11560,11560,11560,0
20241024,123400,76726600,11560,11560,11560,11560,0
20241024,123300,76726600,11560,11560,11560,11560,3
20241024,123200,76691920,11560,11560,11560,11560,1
20241024,123100,76680360,11560,11560,11560,11560,0
20241024,123000,76680360,11560,11560,11560,11560,0
20241024,122900,76680360,11560,11560,11560,11560,0
20241024,122800,76680360,11560,11560,11560,11560,0
20241024,122700,76680360,11560,11560,11560,11560,0
20241024,122600,76680360,11560,11560,11560,11560,0
20241024,122500,76680360,11560,11560,11560,11560,0
20241024,122400,76680360,11560,11560,11560,11560,0
20241024,122300,76680360,11560,11560,11560,11560,0
20241024,122200,76680360,11560,11560,11560,11560,4
20241024,122100,76634120,11560,11560,11560,11560,0
20241024,122000,76634120,11560,11560,11560,11560,0
20241024,121900,76634120,11560,11560,11560,11560,0
20241024,121800,76634120,11560,11560,11560,11560,0
20241024,121700,76634120,11560,11560,11560,11560,22
20241024,121600,76379800,11560,11560,11560,11560,1
20241024,121500,76368240,11560,11560,11560,11560,104
20241024,121400,75166000,11560,11560,11560,11560,0
20241024,121300,75166000,11560,11560,11560,11560,0
20241024,121200,75166000,11560,11560,11560,11560,400
20241024,121100,70542000,11550,11550,11550,11550,0
20241024,121000,70542000,11550,11550,11550,11550,0
20241024,120900,70542000,11550,11550,11550,11550,50
20241024,120800,69964500,11560,11560,11560,11560,0
20241024,120700,69964500,11560,11560,11560,11560,0
20241024,120600,69964500,11560,11560,11560,11560,0
20241024,120500,69964500,11560,11560,11560,11560,0
20241024,120400,69964500,11560,11560,11560,11560,0
20241024,120300,69964500,11560,11560,11560,11560,0
20241024,120200,69964500,11560,11560,11560,11560,0
20241024,120100,69964500,11560,11560,11560,11560,0
20241024,120000,69964500,11560,11560,11560,11560,5
20241024,115900,69906700,11560,11560,11560,11560,0
20241024,115800,69906700,11560,11560,11560,11560,0
20241024,115700,69906700,11560,11560,11560,11560,0
20241024,115600,69906700,11560,11560,11560,11560,0
20241024,115500,69906700,11560,11560,11560,11560,0
20241024,115400,69906700,11560,11560,11560,11560,100
20241024,115300,68750700,11560,11560,11560,11560,0
20241024,115200,68750700,11560,11560,11560,11560,0
20241024,115100,68750700,11560,11560,11560,11560,0
20241024,115000,68750700,11560,11560,11560,11560,501
20241024,114900,62959140,11560,11560,11560,11560,787
20241024,114800,53861420,11550,11550,11550,11550,0
20241024,114700,53861420,11550,11550,11550,11550,0
20241024,114600,53861420,11550,11550,11550,11550,5
20241024,114500,53803670,11550,11550,11550,11550,0
20241024,114400,53803670,11550,11550,11550,11550,0
20241024,114300,53803670,11550,11550,11550,11550,0
20241024,114200,53803670,11550,11550,11550,11550,0
20241024,114100,53803670,11550,11550,11550,11550,5
20241024,114000,53745920,11560,11560,11560,11560,1
20241024,113900,53734360,11550,11550,11550,11550,5
20241024,113800,53676610,11550,11550,11550,11550,0
20241024,113700,53676610,11550,11550,11550,11550,5
20241024,113600,53618860,11560,11560,11560,11560,0
20241024,113500,53618860,11560,11560,11560,11560,0
20241024,113400,53618860,11560,11560,11560,11560,0
20241024,113300,53618860,11560,11560,11560,11560,0
20241024,113200,53618860,11560,11560,11560,11560,0
20241024,113100,53618860,11560,11560,11560,11560,0
20241024,113000,53618860,11560,11560,11560,11560,0
20241024,112900,53618860,11560,11550,11560,11550,205
20241024,112800,51249110,11550,11550,11550,11550,0
20241024,112700,51249110,11550,11550,11550,11550,10
20241024,112600,51133610,11550,11550,11550,11550,5
20241024,112500,51075860,11560,11560,11560,11560,0
20241024,112400,51075860,11560,11560,11560,11560,0
20241024,112300,51075860,11560,11560,11560,11560,0
20241024,112200,51075860,11560,11560,11560,11560,120
20241024,112100,49688660,11550,11550,11550,11550,0
20241024,112000,49688660,11550,11550,11550,11550,0
20241024,111900,49688660,11550,11550,11550,11550,0
20241024,111800,49688660,11550,11550,11550,11550,5
20241024,111700,49630910,11560,11560,11560,11560,0
20241024,111600,49630910,11560,11560,11560,11560,0
20241024,111500,49630910,11560,11560,11560,11560,1
20241024,111400,49619350,11550,11550,11550,11550,10
20241024,111300,49503850,11550,11550,11550,11550,0
20241024,111200,49503850,11550,11550,11550,11550,0
20241024,111100,49503850,11550,11550,11550,11550,5
20241024,111000,49446100,11550,11550,11550,11550,0
20241024,110900,49446100,11550,11550,11550,11550,5
20241024,110800,49388350,11550,11550,11550,11550,0
20241024,110700,49388350,11550,11550,11550,11550,0
20241024,110600,49388350,11550,11550,11550,11550,0
20241024,110500,49388350,11550,11550,11550,11550,150
20241024,110400,47655850,11550,11550,11550,11550,0
20241024,110300,47655850,11550,11550,11550,11550,0
20241024,110200,47655850,11550,11550,11550,11550,0
20241024,110100,47655850,11550,11550,11550,11550,0
20241024,110000,47655850,11550,11550,11550,11550,0
20241024,105900,47655850,11550,11550,11550,11550,0
20241024,105800,47655850,11550,11550,11550,11550,0
20241024,105700,47655850,11550,11550,11550,11550,0
20241024,105600,47655850,11550,11550,11550,11550,0
20241024,105500,47655850,11550,11550,11550,11550,0
20241024,105400,47655850,11550,11550,11550,11550,0
20241024,105300,47655850,11550,11550,11550,11550,0
20241024,105200,47655850,11550,11550,11550,11550,0
20241024,105100,47655850,11550,11550,11550,11550,0
20241024,105000,47655850,11550,11550,11550,11550,7
20241024,104900,47575000,11560,11560,11560,11560,0
20241024,104800,47575000,11560,11560,11560,11560,156
20241024,104700,45771640,11560,11560,11560,11560,739
20241024,104600,37228800,11560,11560,11560,11560,0
20241024,104500,37228800,11560,11560,11560,11560,0
20241024,104400,37228800,11560,11560,11560,11560,0
20241024,104300,37228800,11560,11560,11560,11560,0
20241024,104200,37228800,11560,11560,11560,11560,1
20241024,104100,37217240,11540,11540,11540,11540,0
20241024,104000,37217240,11540,11540,11540,11540,100
20241024,103900,36063240,11560,11560,11560,11560,0
20241024,103800,36063240,11560,11560,11560,11560,0
20241024,103700,36063240,11560,11560,11560,11560,0
20241024,103600,36063240,11560,11560,11560,11560,0
20241024,103500,36063240,11560,11560,11560,11560,0
20241024,103400,36063240,11560,11560,11560,11560,0
20241024,103300,36063240,11560,11560,11560,11560,0
20241024,103200,36063240,11560,11560,11560,11560,0
20241024,103100,36063240,11560,11560,11560,11560,0
20241024,103000,36063240,11560,11560,11560,11560,0
20241024,102900,36063240,11560,11560,11560,11560,1
20241024,102800,36051680,11560,11560,11560,11560,0
20241024,102700,36051680,11560,11560,11560,11560,0
20241024,102600,36051680,11560,11560,11560,11560,0
20241024,102500,36051680,11560,11560,11560,11560,10
20241024,102400,35936080,11560,11560,11560,11560,0
20241024,102300,35936080,11560,11560,11560,11560,0
20241024,102200,35936080,11560,11560,11560,11560,20
20241024,102100,35704880,11560,11560,11560,11560,0
20241024,102000,35704880,11560,11560,11560,11560,0
20241024,101900,35704880,11560,11560,11560,11560,0
20241024,101800,35704880,11560,11560,11560,11560,0
20241024,101700,35704880,11560,11560,11560,11560,0
20241024,101600,35704880,11560,11560,11560,11560,0
20241024,101500,35704880,11560,11560,11560,11560,0
20241024,101400,35704880,11560,11560,11560,11560,0
20241024,101300,35704880,11560,11560,11560,11560,0
20241024,101200,35704880,11560,11560,11560,11560,0
20241024,101100,35704880,11560,11560,11560,11560,0
20241024,101000,35704880,11560,11560,11560,11560,0
20241024,100900,35704880,11560,11560,11560,11560,0
20241024,100800,35704880,11560,11560,11560,11560,0
20241024,100700,35704880,11560,11560,11560,11560,0
20241024,100600,35704880,11560,11560,11560,11560,101
20241024,100500,34537320,11560,11560,11560,11560,1
20241024,100400,34525760,11520,11520,11520,11520,0
20241024,100300,34525760,11520,11540,11540,11520,410
20241024,100200,29798390,11540,11540,11540,11540,0
20241024,100100,29798390,11540,11540,11540,11540,0
20241024,100000,29798390,11540,11540,11540,11540,1
20241024,095900,29786850,11550,11550,11550,11550,0
20241024,095800,29786850,11550,11550,11550,11550,145
20241024,095700,28112100,11570,11570,11570,11570,0
20241024,095600,28112100,11570,11570,11570,11570,0
20241024,095500,28112100,11570,11570,11570,11570,0
20241024,095400,28112100,11570,11570,11570,11570,0
20241024,095300,28112100,11570,11570,11570,11570,0
20241024,095200,28112100,11570,11570,11570,11570,12
20241024,095100,27973260,11560,11560,11560,11560,0
20241024,095000,27973260,11560,11560,11560,11560,0
20241024,094900,27973260,11560,11560,11560,11560,1006
20241024,094800,16343900,11570,11570,11570,11570,0
20241024,094700,16343900,11570,11570,11570,11570,0
20241024,094600,16343900,11570,11570,11570,11570,0
20241024,094500,16343900,11570,11570,11570,11570,0
20241024,094400,16343900,11570,11570,11570,11570,0
20241024,094300,16343900,11570,11580,11580,11570,2
20241024,094200,16320750,11580,11580,11580,11580,500
20241024,094100,10530750,11580,11580,11580,11580,100
20241024,094000,9372750,11580,11580,11580,11580,0
20241024,093900,9372750,11580,11580,11580,11580,11
20241024,093800,9245370,11580,11580,11580,11580,0
20241024,093700,9245370,11580,11580,11580,11580,0
20241024,093600,9245370,11580,11580,11580,11580,0
20241024,093500,9245370,11580,11580,11580,11580,1
20241024,093400,9233790,11580,11580,11580,11580,0
20241024,093300,9233790,11580,11580,11580,11580,0
20241024,093200,9233790,11580,11580,11580,11580,6
20241024,093100,9164310,11580,11580,11580,11580,1
20241024,093000,9152730,11570,11570,11570,11570,0
20241024,092900,9152730,11570,11570,11570,11570,0
20241024,092800,9152730,11570,11570,11570,11570,0
20241024,092700,9152730,11570,11570,11570,11570,0
20241024,092600,9152730,11570,11570,11570,11570,26
20241024,092500,8851910,11580,11580,11580,11580,0
20241024,092400,8851910,11580,11580,11580,11580,0
20241024,092300,8851910,11580,11580,11580,11580,0
20241024,092200,8851910,11580,11580,11580,11580,0
20241024,092100,8851910,11580,11580,11580,11580,0
20241024,092000,8851910,11580,11580,11580,11580,0
20241024,091900,8851910,11580,11580,11580,11580,0
20241024,091800,8851910,11580,11580,11580,11580,1
20241024,091700,8840330,11550,11550,11550,11550,0
20241024,091600,8840330,11550,11550,11550,11550,0
20241024,091500,8840330,11550,11550,11550,11550,0
20241024,091400,8840330,11550,11550,11550,11550,2
20241024,091300,8817230,11550,11550,11550,11550,0
20241024,091200,8817230,11550,11540,11550,11520,142
20241024,091100,7180960,11520,11520,11520,11520,0
20241024,091000,7180960,11520,11520,11520,11520,8
20241024,090900,7088800,11520,11520,11520,11520,7
20241024,090800,7008160,11540,11540,11540,11540,3
20241024,090700,6973540,11540,11580,11580,11540,546
20241024,090600,661650,11580,11580,11580,11580,0
20241024,090500,661650,11580,11580,11580,11580,0
20241024,090400,661650,11580,11580,11580,11580,5
20241024,090300,603750,11600,11600,11600,11600,0
20241024,090200,603750,11600,11600,11600,11600,0
20241024,090100,603750,11600,11600,11600,11600,15
20241024,090000,429750,11610,11610,11640,11610,37