KissMeData/072020/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195000,196274800,10550,10550,10550,10550,250
20241024,194900,196274800,10550,10550,10550,10550,0
20241024,194800,196274800,10550,10550,10550,10550,0
20241024,194700,196274800,10550,10550,10550,10550,0
20241024,194600,196274800,10550,10550,10550,10550,0
20241024,194500,196274800,10550,10550,10550,10550,0
20241024,194400,196274800,10550,10550,10550,10550,0
20241024,194300,196274800,10550,10550,10550,10550,0
20241024,194200,196274800,10550,10550,10550,10550,0
20241024,194100,196274800,10550,10550,10550,10550,0
20241024,194000,196274800,10550,10550,10550,10550,0
20241024,193900,196274800,10550,10550,10550,10550,0
20241024,193800,196274800,10550,10550,10550,10550,0
20241024,193700,196274800,10550,10550,10550,10550,0
20241024,193600,196274800,10550,10550,10550,10550,0
20241024,193500,196274800,10550,10550,10550,10550,0
20241024,193400,196274800,10550,10550,10550,10550,0
20241024,193300,196274800,10550,10550,10550,10550,0
20241024,193200,196274800,10550,10550,10550,10550,0
20241024,193100,196274800,10550,10550,10550,10550,0
20241024,193000,196274800,10550,10550,10550,10550,0
20241024,192900,196274800,10550,10550,10550,10550,0
20241024,192800,196274800,10550,10550,10550,10550,0
20241024,192700,196274800,10550,10550,10550,10550,0
20241024,192600,196274800,10550,10550,10550,10550,0
20241024,192500,196274800,10550,10550,10550,10550,0
20241024,192400,196274800,10550,10550,10550,10550,0
20241024,192300,196274800,10550,10550,10550,10550,0
20241024,192200,196274800,10550,10550,10550,10550,0
20241024,192100,196274800,10550,10550,10550,10550,0
20241024,192000,196274800,10550,10550,10550,10550,250
20241024,191900,196274800,10550,10550,10550,10550,0
20241024,191800,196274800,10550,10550,10550,10550,0
20241024,191700,196274800,10550,10550,10550,10550,0
20241024,191600,196274800,10550,10550,10550,10550,0
20241024,191500,196274800,10550,10550,10550,10550,0
20241024,191400,196274800,10550,10550,10550,10550,0
20241024,191300,196274800,10550,10550,10550,10550,0
20241024,191200,196274800,10550,10550,10550,10550,0
20241024,191100,196274800,10550,10550,10550,10550,0
20241024,191000,196274800,10550,10550,10550,10550,0
20241024,190900,196274800,10550,10550,10550,10550,0
20241024,190800,196274800,10550,10550,10550,10550,0
20241024,190700,196274800,10550,10550,10550,10550,0
20241024,190600,196274800,10550,10550,10550,10550,0
20241024,190500,196274800,10550,10550,10550,10550,0
20241024,190400,196274800,10550,10550,10550,10550,0
20241024,190300,196274800,10550,10550,10550,10550,0
20241024,190200,196274800,10550,10550,10550,10550,0
20241024,190100,196274800,10550,10550,10550,10550,0
20241024,190000,196274800,10550,10550,10550,10550,0
20241024,185900,196274800,10550,10550,10550,10550,0
20241024,185800,196274800,10550,10550,10550,10550,0
20241024,185700,196274800,10550,10550,10550,10550,0
20241024,185600,196274800,10550,10550,10550,10550,0
20241024,185500,196274800,10550,10550,10550,10550,0
20241024,185400,196274800,10550,10550,10550,10550,0
20241024,185300,196274800,10550,10550,10550,10550,0
20241024,185200,196274800,10550,10550,10550,10550,0
20241024,185100,196274800,10550,10550,10550,10550,0
20241024,185000,196274800,10550,10550,10550,10550,250
20241024,184900,196274800,10550,10550,10550,10550,0
20241024,184800,196274800,10550,10550,10550,10550,0
20241024,184700,196274800,10550,10550,10550,10550,0
20241024,184600,196274800,10550,10550,10550,10550,0
20241024,184500,196274800,10550,10550,10550,10550,0
20241024,184400,196274800,10550,10550,10550,10550,0
20241024,184300,196274800,10550,10550,10550,10550,0
20241024,184200,196274800,10550,10550,10550,10550,0
20241024,184100,196274800,10550,10550,10550,10550,0
20241024,184000,196274800,10550,10550,10550,10550,0
20241024,183900,196274800,10550,10550,10550,10550,0
20241024,183800,196274800,10550,10550,10550,10550,0
20241024,183700,196274800,10550,10550,10550,10550,0
20241024,183600,196274800,10550,10550,10550,10550,0
20241024,183500,196274800,10550,10550,10550,10550,0
20241024,183400,196274800,10550,10550,10550,10550,0
20241024,183300,196274800,10550,10550,10550,10550,0
20241024,183200,196274800,10550,10550,10550,10550,0
20241024,183100,196274800,10550,10550,10550,10550,0
20241024,183000,196274800,10550,10550,10550,10550,0
20241024,182900,196274800,10550,10550,10550,10550,0
20241024,182800,196274800,10550,10550,10550,10550,0
20241024,182700,196274800,10550,10550,10550,10550,0
20241024,182600,196274800,10550,10550,10550,10550,0
20241024,182500,196274800,10550,10550,10550,10550,0
20241024,182400,196274800,10550,10550,10550,10550,0
20241024,182300,196274800,10550,10550,10550,10550,0
20241024,182200,196274800,10550,10550,10550,10550,0
20241024,182100,196274800,10550,10550,10550,10550,0
20241024,182000,196274800,10550,10550,10550,10550,250
20241024,181900,196274800,10550,10550,10550,10550,0
20241024,181800,196274800,10550,10550,10550,10550,0
20241024,181700,196274800,10550,10550,10550,10550,0
20241024,181600,196274800,10550,10550,10550,10550,0
20241024,181500,196274800,10550,10550,10550,10550,0
20241024,181400,196274800,10550,10550,10550,10550,0
20241024,181300,196274800,10550,10550,10550,10550,0
20241024,181200,196274800,10550,10550,10550,10550,0
20241024,181100,196274800,10550,10550,10550,10550,0
20241024,181000,196274800,10550,10550,10550,10550,0
20241024,180900,196274800,10550,10550,10550,10550,0
20241024,180800,196274800,10550,10550,10550,10550,0
20241024,180700,196274800,10550,10550,10550,10550,0
20241024,180600,196274800,10550,10550,10550,10550,0
20241024,180500,196274800,10550,10550,10550,10550,0
20241024,180400,196274800,10550,10550,10550,10550,0
20241024,180300,196274800,10550,10550,10550,10550,0
20241024,180200,196274800,10550,10550,10550,10550,0
20241024,180100,196274800,10550,10550,10550,10550,0
20241024,180000,196274800,10550,10550,10550,10550,0
20241024,175900,196274800,10550,10550,10550,10550,0
20241024,175800,196274800,10550,10550,10550,10550,0
20241024,175700,196274800,10550,10550,10550,10550,0
20241024,175600,196274800,10550,10550,10550,10550,0
20241024,175500,196274800,10550,10550,10550,10550,0
20241024,175400,196274800,10550,10550,10550,10550,0
20241024,175300,196274800,10550,10550,10550,10550,0
20241024,175200,196274800,10550,10550,10550,10550,0
20241024,175100,196274800,10550,10550,10550,10550,0
20241024,175000,196274800,10550,10550,10550,10550,250
20241024,174900,196274800,10550,10550,10550,10550,0
20241024,174800,196274800,10550,10550,10550,10550,0
20241024,174700,196274800,10550,10550,10550,10550,0
20241024,174600,196274800,10550,10550,10550,10550,0
20241024,174500,196274800,10550,10550,10550,10550,0
20241024,174400,196274800,10550,10550,10550,10550,0
20241024,174300,196274800,10550,10550,10550,10550,0
20241024,174200,196274800,10550,10550,10550,10550,0
20241024,174100,196274800,10550,10550,10550,10550,0
20241024,174000,196274800,10550,10550,10550,10550,0
20241024,173900,196274800,10550,10550,10550,10550,0
20241024,173800,196274800,10550,10550,10550,10550,0
20241024,173700,196274800,10550,10550,10550,10550,0
20241024,173600,196274800,10550,10550,10550,10550,0
20241024,173500,196274800,10550,10550,10550,10550,0
20241024,173400,196274800,10550,10550,10550,10550,0
20241024,173300,196274800,10550,10550,10550,10550,0
20241024,173200,196274800,10550,10550,10550,10550,0
20241024,173100,196274800,10550,10550,10550,10550,0
20241024,173000,196274800,10550,10550,10550,10550,0
20241024,172900,196274800,10550,10550,10550,10550,0
20241024,172800,196274800,10550,10550,10550,10550,0
20241024,172700,196274800,10550,10550,10550,10550,0
20241024,172600,196274800,10550,10550,10550,10550,0
20241024,172500,196274800,10550,10550,10550,10550,0
20241024,172400,196274800,10550,10550,10550,10550,0
20241024,172300,196274800,10550,10550,10550,10550,0
20241024,172200,196274800,10550,10550,10550,10550,0
20241024,172100,196274800,10550,10550,10550,10550,0
20241024,172000,196274800,10550,10550,10550,10550,250
20241024,171900,196274800,10550,10550,10550,10550,0
20241024,171800,196274800,10550,10550,10550,10550,0
20241024,171700,196274800,10550,10550,10550,10550,0
20241024,171600,196274800,10550,10550,10550,10550,0
20241024,171500,196274800,10550,10550,10550,10550,0
20241024,171400,196274800,10550,10550,10550,10550,0
20241024,171300,196274800,10550,10550,10550,10550,0
20241024,171200,196274800,10550,10550,10550,10550,0
20241024,171100,196274800,10550,10550,10550,10550,0
20241024,171000,196274800,10550,10550,10550,10550,0
20241024,170900,196274800,10550,10550,10550,10550,0
20241024,170800,196274800,10550,10550,10550,10550,0
20241024,170700,196274800,10550,10550,10550,10550,0
20241024,170600,196274800,10550,10550,10550,10550,0
20241024,170500,196274800,10550,10550,10550,10550,0
20241024,170400,196274800,10550,10550,10550,10550,0
20241024,170300,196274800,10550,10550,10550,10550,0
20241024,170200,196274800,10550,10550,10550,10550,0
20241024,170100,196274800,10550,10550,10550,10550,0
20241024,170000,196274800,10550,10550,10550,10550,0
20241024,165900,196274800,10550,10550,10550,10550,0
20241024,165800,196274800,10550,10550,10550,10550,0
20241024,165700,196274800,10550,10550,10550,10550,0
20241024,165600,196274800,10550,10550,10550,10550,0
20241024,165500,196274800,10550,10550,10550,10550,0
20241024,165400,196274800,10550,10550,10550,10550,0
20241024,165300,196274800,10550,10550,10550,10550,0
20241024,165200,196274800,10550,10550,10550,10550,0
20241024,165100,196274800,10550,10550,10550,10550,0
20241024,165000,196274800,10550,10550,10550,10550,250
20241024,164900,196274800,10550,10550,10550,10550,0
20241024,164800,196274800,10550,10550,10550,10550,0
20241024,164700,196274800,10550,10550,10550,10550,0
20241024,164600,196274800,10550,10550,10550,10550,0
20241024,164500,196274800,10550,10550,10550,10550,0
20241024,164400,196274800,10550,10550,10550,10550,0
20241024,164300,196274800,10550,10550,10550,10550,0
20241024,164200,196274800,10550,10550,10550,10550,0
20241024,164100,196274800,10550,10550,10550,10550,0
20241024,164000,196274800,10550,10550,10550,10550,0
20241024,163900,196274800,10550,10550,10550,10550,0
20241024,163800,196274800,10550,10550,10550,10550,0
20241024,163700,196274800,10550,10550,10550,10550,0
20241024,163600,196274800,10550,10550,10550,10550,0
20241024,163500,196274800,10550,10550,10550,10550,0
20241024,163400,196274800,10550,10550,10550,10550,0
20241024,163300,196274800,10550,10550,10550,10550,0
20241024,163200,196274800,10550,10550,10550,10550,0
20241024,163100,196274800,10550,10550,10550,10550,0
20241024,163000,196274800,10550,10550,10550,10550,0
20241024,162900,196274800,10550,10550,10550,10550,0
20241024,162800,196274800,10550,10550,10550,10550,0
20241024,162700,196274800,10550,10550,10550,10550,0
20241024,162600,196274800,10550,10550,10550,10550,0
20241024,162500,196274800,10550,10550,10550,10550,0
20241024,162400,196274800,10550,10550,10550,10550,0
20241024,162300,196274800,10550,10550,10550,10550,0
20241024,162200,196274800,10550,10550,10550,10550,0
20241024,162100,196274800,10550,10550,10550,10550,0
20241024,162000,196274800,10550,10550,10550,10550,250
20241024,161900,196274800,10550,10550,10550,10550,0
20241024,161800,196274800,10550,10550,10550,10550,0
20241024,161700,196274800,10550,10550,10550,10550,0
20241024,161600,196274800,10550,10550,10550,10550,0
20241024,161500,196274800,10550,10550,10550,10550,0
20241024,161400,196274800,10550,10550,10550,10550,0
20241024,161300,196274800,10550,10550,10550,10550,0
20241024,161200,196274800,10550,10550,10550,10550,0
20241024,161100,196274800,10550,10550,10550,10550,0
20241024,161000,196274800,10550,10550,10550,10550,0
20241024,160900,196274800,10550,10550,10550,10550,0
20241024,160800,196274800,10550,10550,10550,10550,0
20241024,160700,196274800,10550,10550,10550,10550,0
20241024,160600,196274800,10550,10550,10550,10550,0
20241024,160500,196274800,10550,10550,10550,10550,0
20241024,160400,196274800,10550,10550,10550,10550,0
20241024,160300,196274800,10550,10550,10550,10550,0
20241024,160200,196274800,10550,10550,10550,10550,0
20241024,160100,196274800,10550,10550,10550,10550,0
20241024,160000,196274800,10550,10550,10550,10550,0
20241024,155900,196274800,10550,10550,10550,10550,0
20241024,155800,196274800,10550,10550,10550,10550,0
20241024,155700,196274800,10550,10550,10550,10550,0
20241024,155600,196274800,10550,10550,10550,10550,0
20241024,155500,196274800,10550,10550,10550,10550,0
20241024,155400,196274800,10550,10550,10550,10550,0
20241024,155300,196274800,10550,10550,10550,10550,0
20241024,155200,196274800,10550,10550,10550,10550,0
20241024,155100,196274800,10550,10550,10550,10550,0
20241024,155000,196274800,10550,10550,10550,10550,250
20241024,154900,196274800,10550,10550,10550,10550,0
20241024,154800,196274800,10550,10550,10550,10550,0
20241024,154700,196274800,10550,10550,10550,10550,0
20241024,154600,196274800,10550,10550,10550,10550,0
20241024,154500,196274800,10550,10550,10550,10550,0
20241024,154400,196274800,10550,10550,10550,10550,0
20241024,154300,196274800,10550,10550,10550,10550,0
20241024,154200,196274800,10550,10550,10550,10550,0
20241024,154100,196274800,10550,10550,10550,10550,0
20241024,154000,196274800,10550,10550,10550,10550,0
20241024,153900,196274800,10550,10550,10550,10550,0
20241024,153800,196274800,10550,10550,10550,10550,0
20241024,153700,196274800,10550,10550,10550,10550,0
20241024,153600,196274800,10550,10550,10550,10550,0
20241024,153500,196274800,10550,10550,10550,10550,0
20241024,153400,196274800,10550,10550,10550,10550,0
20241024,153300,196274800,10550,10550,10550,10550,0
20241024,153200,196274800,10550,10550,10550,10550,0
20241024,153100,196274800,10550,10550,10550,10550,0
20241024,153000,196274800,10550,10550,10550,10550,250
20241024,152900,193637300,10530,10530,10530,10530,0
20241024,152800,193637300,10530,10530,10530,10530,0
20241024,152700,193637300,10530,10530,10530,10530,0
20241024,152600,193637300,10530,10530,10530,10530,0
20241024,152500,193637300,10530,10530,10530,10530,0
20241024,152400,193637300,10530,10530,10530,10530,0
20241024,152300,193637300,10530,10530,10530,10530,0
20241024,152200,193637300,10530,10530,10530,10530,0
20241024,152100,193637300,10530,10530,10530,10530,0
20241024,152000,193637300,10530,10530,10530,10530,0
20241024,151900,193637300,10530,10530,10530,10530,14
20241024,151800,193489880,10530,10540,10540,10530,382
20241024,151700,189465420,10550,10550,10550,10550,0
20241024,151600,189465420,10550,10550,10550,10550,3
20241024,151500,189433770,10550,10550,10550,10550,2
20241024,151400,189412670,10550,10550,10550,10550,0
20241024,151300,189412670,10550,10550,10550,10550,0
20241024,151200,189412670,10550,10550,10550,10550,0
20241024,151100,189412670,10550,10550,10550,10550,24
20241024,151000,189159470,10550,10550,10550,10550,77
20241024,150900,188347120,10550,10550,10550,10550,0
20241024,150800,188347120,10550,10550,10550,10550,0
20241024,150700,188347120,10550,10550,10550,10550,0
20241024,150600,188347120,10550,10550,10550,10550,0
20241024,150500,188347120,10550,10550,10550,10550,0
20241024,150400,188347120,10550,10550,10550,10550,0
20241024,150300,188347120,10550,10550,10550,10550,0
20241024,150200,188347120,10550,10550,10550,10550,0
20241024,150100,188347120,10550,10550,10550,10550,18
20241024,150000,188157220,10550,10550,10550,10550,2
20241024,145900,188136120,10530,10530,10530,10530,0
20241024,145800,188136120,10530,10530,10530,10530,0
20241024,145700,188136120,10530,10530,10530,10530,0
20241024,145600,188136120,10530,10530,10530,10530,0
20241024,145500,188136120,10530,10530,10530,10530,100
20241024,145400,187083120,10540,10540,10540,10540,0
20241024,145300,187083120,10540,10530,10540,10530,346
20241024,145200,183439580,10530,10530,10530,10530,15
20241024,145100,183281630,10530,10530,10530,10530,1
20241024,145000,183271100,10530,10530,10530,10530,345
20241024,144900,179638250,10540,10540,10540,10540,0
20241024,144800,179638250,10540,10540,10540,10540,170
20241024,144700,177846450,10530,10530,10530,10530,0
20241024,144600,177846450,10530,10530,10530,10530,0
20241024,144500,177846450,10530,10530,10530,10530,515
20241024,144400,172423500,10530,10530,10530,10530,0
20241024,144300,172423500,10530,10540,10540,10530,20
20241024,144200,172212890,10540,10540,10540,10540,10
20241024,144100,172107490,10550,10550,10550,10550,0
20241024,144000,172107490,10550,10550,10550,10550,1
20241024,143900,172096940,10530,10530,10530,10530,0
20241024,143800,172096940,10530,10530,10530,10530,0
20241024,143700,172096940,10530,10530,10530,10530,0
20241024,143600,172096940,10530,10530,10530,10530,0
20241024,143500,172096940,10530,10530,10530,10530,0
20241024,143400,172096940,10530,10530,10530,10530,0
20241024,143300,172096940,10530,10530,10530,10530,0
20241024,143200,172096940,10530,10530,10530,10530,0
20241024,143100,172096940,10530,10530,10530,10530,1
20241024,143000,172086410,10530,10530,10530,10530,194
20241024,142900,170043590,10570,10570,10570,10570,0
20241024,142800,170043590,10570,10570,10570,10570,0
20241024,142700,170043590,10570,10540,10570,10540,63
20241024,142600,169379540,10540,10540,10540,10540,0
20241024,142500,169379540,10540,10510,10540,10510,6
20241024,142400,169316360,10550,10530,10550,10530,202
20241024,142300,167187210,10500,10520,10520,10500,200
20241024,142200,165086690,10550,10550,10550,10550,0
20241024,142100,165086690,10550,10520,10550,10520,1210
20241024,142000,152357420,10500,10500,10500,10500,0
20241024,141900,152357420,10500,10510,10510,10500,1435
20241024,141800,137283210,10510,10510,10510,10510,0
20241024,141700,137283210,10510,10510,10510,10510,597
20241024,141600,131008740,10500,10540,10540,10500,4037
20241024,141500,88568310,10540,10540,10540,10540,300
20241024,141400,85406310,10540,10540,10540,10540,0
20241024,141300,85406310,10540,10540,10540,10540,81
20241024,141200,84552570,10530,10530,10530,10530,0
20241024,141100,84552570,10530,10530,10530,10530,8
20241024,141000,84468330,10530,10530,10530,10530,40
20241024,140900,84047130,10540,10540,10540,10540,0
20241024,140800,84047130,10540,10540,10540,10540,0
20241024,140700,84047130,10540,10540,10540,10540,0
20241024,140600,84047130,10540,10540,10540,10540,0
20241024,140500,84047130,10540,10540,10540,10540,90
20241024,140400,83098530,10550,10550,10550,10550,0
20241024,140300,83098530,10550,10550,10550,10550,0
20241024,140200,83098530,10550,10550,10550,10550,45
20241024,140100,82623780,10550,10550,10550,10550,0
20241024,140000,82623780,10550,10550,10550,10550,0
20241024,135900,82623780,10550,10550,10550,10550,0
20241024,135800,82623780,10550,10550,10550,10550,0
20241024,135700,82623780,10550,10550,10550,10550,0
20241024,135600,82623780,10550,10550,10550,10550,0
20241024,135500,82623780,10550,10550,10550,10550,0
20241024,135400,82623780,10550,10550,10550,10550,73
20241024,135300,81853630,10550,10560,10560,10550,284
20241024,135200,78857160,10560,10560,10560,10560,0
20241024,135100,78857160,10560,10560,10560,10560,55
20241024,135000,78276360,10570,10570,10570,10570,0
20241024,134900,78276360,10570,10570,10570,10570,0
20241024,134800,78276360,10570,10570,10570,10570,0
20241024,134700,78276360,10570,10570,10570,10570,0
20241024,134600,78276360,10570,10570,10570,10570,0
20241024,134500,78276360,10570,10570,10570,10570,0
20241024,134400,78276360,10570,10560,10570,10560,86
20241024,134300,77368180,10550,10550,10550,10550,29
20241024,134200,77062230,10560,10560,10560,10560,0
20241024,134100,77062230,10560,10560,10560,10560,0
20241024,134000,77062230,10560,10560,10560,10560,0
20241024,133900,77062230,10560,10560,10560,10560,0
20241024,133800,77062230,10560,10560,10560,10560,11
20241024,133700,76946070,10550,10550,10550,10550,0
20241024,133600,76946070,10550,10550,10550,10550,0
20241024,133500,76946070,10550,10550,10550,10550,110
20241024,133400,75785570,10560,10560,10560,10560,8
20241024,133300,75701090,10560,10560,10560,10560,0
20241024,133200,75701090,10560,10560,10560,10560,0
20241024,133100,75701090,10560,10560,10560,10560,0
20241024,133000,75701090,10560,10560,10560,10560,0
20241024,132900,75701090,10560,10560,10560,10560,0
20241024,132800,75701090,10560,10560,10560,10560,0
20241024,132700,75701090,10560,10560,10560,10560,0
20241024,132600,75701090,10560,10560,10560,10560,0
20241024,132500,75701090,10560,10560,10560,10560,0
20241024,132400,75701090,10560,10560,10560,10560,0
20241024,132300,75701090,10560,10560,10560,10560,0
20241024,132200,75701090,10560,10560,10560,10560,0
20241024,132100,75701090,10560,10560,10560,10560,0
20241024,132000,75701090,10560,10560,10560,10560,0
20241024,131900,75701090,10560,10560,10560,10560,0
20241024,131800,75701090,10560,10560,10560,10560,0
20241024,131700,75701090,10560,10560,10560,10560,0
20241024,131600,75701090,10560,10560,10560,10560,2
20241024,131500,75679970,10550,10550,10550,10550,99
20241024,131400,74635520,10560,10560,10560,10560,0
20241024,131300,74635520,10560,10560,10560,10560,0
20241024,131200,74635520,10560,10560,10560,10560,0
20241024,131100,74635520,10560,10560,10560,10560,0
20241024,131000,74635520,10560,10560,10560,10560,0
20241024,130900,74635520,10560,10560,10560,10560,0
20241024,130800,74635520,10560,10560,10560,10560,0
20241024,130700,74635520,10560,10560,10560,10560,0
20241024,130600,74635520,10560,10560,10560,10560,0
20241024,130500,74635520,10560,10560,10560,10560,0
20241024,130400,74635520,10560,10560,10560,10560,0
20241024,130300,74635520,10560,10560,10560,10560,0
20241024,130200,74635520,10560,10560,10560,10560,0
20241024,130100,74635520,10560,10550,10560,10550,47
20241024,130000,74139660,10560,10560,10560,10560,0
20241024,125900,74139660,10560,10560,10560,10560,0
20241024,125800,74139660,10560,10560,10560,10560,0
20241024,125700,74139660,10560,10560,10560,10560,0
20241024,125600,74139660,10560,10550,10560,10550,2
20241024,125500,74118550,10540,10540,10540,10540,0
20241024,125400,74118550,10540,10540,10540,10540,0
20241024,125300,74118550,10540,10540,10540,10540,0
20241024,125200,74118550,10540,10540,10540,10540,0
20241024,125100,74118550,10540,10540,10540,10540,0
20241024,125000,74118550,10540,10540,10540,10540,0
20241024,124900,74118550,10540,10540,10540,10540,0
20241024,124800,74118550,10540,10540,10540,10540,0
20241024,124700,74118550,10540,10540,10540,10540,0
20241024,124600,74118550,10540,10540,10540,10540,0
20241024,124500,74118550,10540,10540,10540,10540,0
20241024,124400,74118550,10540,10540,10540,10540,0
20241024,124300,74118550,10540,10540,10540,10540,1
20241024,124200,74108010,10530,10530,10530,10530,0
20241024,124100,74108010,10530,10530,10530,10530,0
20241024,124000,74108010,10530,10530,10530,10530,0
20241024,123900,74108010,10530,10530,10530,10530,0
20241024,123800,74108010,10530,10530,10530,10530,0
20241024,123700,74108010,10530,10530,10530,10530,0
20241024,123600,74108010,10530,10530,10530,10530,0
20241024,123500,74108010,10530,10530,10530,10530,2
20241024,123400,74086950,10570,10570,10570,10570,0
20241024,123300,74086950,10570,10570,10570,10570,0
20241024,123200,74086950,10570,10570,10570,10570,0
20241024,123100,74086950,10570,10570,10570,10570,0
20241024,123000,74086950,10570,10570,10570,10570,0
20241024,122900,74086950,10570,10550,10570,10550,20
20241024,122800,73875610,10530,10530,10530,10530,0
20241024,122700,73875610,10530,10530,10530,10530,0
20241024,122600,73875610,10530,10530,10530,10530,0
20241024,122500,73875610,10530,10530,10530,10530,50
20241024,122400,73349110,10540,10540,10540,10540,0
20241024,122300,73349110,10540,10540,10540,10540,0
20241024,122200,73349110,10540,10540,10540,10540,8
20241024,122100,73264790,10540,10540,10540,10540,0
20241024,122000,73264790,10540,10540,10540,10540,1
20241024,121900,73254250,10560,10560,10560,10560,0
20241024,121800,73254250,10560,10560,10560,10560,0
20241024,121700,73254250,10560,10560,10560,10560,7
20241024,121600,73180330,10570,10570,10570,10570,0
20241024,121500,73180330,10570,10570,10570,10570,0
20241024,121400,73180330,10570,10570,10570,10570,2
20241024,121300,73159190,10570,10570,10570,10570,94
20241024,121200,72165610,10560,10550,10560,10550,2
20241024,121100,72144500,10560,10560,10560,10560,0
20241024,121000,72144500,10560,10560,10560,10560,0
20241024,120900,72144500,10560,10560,10560,10560,0
20241024,120800,72144500,10560,10560,10560,10560,0
20241024,120700,72144500,10560,10560,10560,10560,0
20241024,120600,72144500,10560,10560,10560,10560,0
20241024,120500,72144500,10560,10560,10560,10560,0
20241024,120400,72144500,10560,10560,10560,10560,0
20241024,120300,72144500,10560,10560,10560,10560,0
20241024,120200,72144500,10560,10560,10560,10560,0
20241024,120100,72144500,10560,10560,10560,10560,0
20241024,120000,72144500,10560,10560,10560,10560,0
20241024,115900,72144500,10560,10560,10560,10560,0
20241024,115800,72144500,10560,10560,10560,10560,0
20241024,115700,72144500,10560,10560,10560,10560,0
20241024,115600,72144500,10560,10540,10570,10540,6
20241024,115500,72081170,10520,10520,10520,10520,0
20241024,115400,72081170,10520,10520,10520,10520,0
20241024,115300,72081170,10520,10520,10520,10520,0
20241024,115200,72081170,10520,10550,10550,10520,283
20241024,115100,69103020,10550,10550,10550,10550,0
20241024,115000,69103020,10550,10550,10550,10550,0
20241024,114900,69103020,10550,10550,10550,10550,97
20241024,114800,68079670,10550,10550,10550,10550,10
20241024,114700,67974170,10550,10550,10550,10540,3
20241024,114600,67942530,10540,10540,10550,10540,223
20241024,114500,65592090,10540,10540,10540,10540,10
20241024,114400,65486690,10540,10540,10540,10540,0
20241024,114300,65486690,10540,10540,10540,10540,0
20241024,114200,65486690,10540,10540,10540,10540,0
20241024,114100,65486690,10540,10540,10540,10540,0
20241024,114000,65486690,10540,10540,10540,10540,94
20241024,113900,64495930,10540,10540,10540,10540,0
20241024,113800,64495930,10540,10540,10540,10540,189
20241024,113700,62503870,10530,10530,10530,10530,0
20241024,113600,62503870,10530,10530,10530,10530,0
20241024,113500,62503870,10530,10530,10530,10530,0
20241024,113400,62503870,10530,10530,10530,10530,0
20241024,113300,62503870,10530,10530,10530,10530,0
20241024,113200,62503870,10530,10530,10530,10530,0
20241024,113100,62503870,10530,10530,10530,10530,0
20241024,113000,62503870,10530,10530,10530,10530,0
20241024,112900,62503870,10530,10530,10530,10530,0
20241024,112800,62503870,10530,10530,10530,10530,0
20241024,112700,62503870,10530,10530,10530,10530,10
20241024,112600,62398570,10530,10530,10530,10530,25
20241024,112500,62135320,10530,10530,10530,10530,289
20241024,112400,59092150,10530,10540,10540,10530,213
20241024,112300,56848760,10540,10540,10540,10540,30
20241024,112200,56532560,10530,10530,10530,10530,6
20241024,112100,56469380,10530,10530,10530,10530,0
20241024,112000,56469380,10530,10530,10530,10530,0
20241024,111900,56469380,10530,10530,10530,10530,156
20241024,111800,54826700,10530,10530,10530,10530,0
20241024,111700,54826700,10530,10530,10530,10530,9
20241024,111600,54731930,10540,10540,10540,10540,3
20241024,111500,54700310,10550,10550,10550,10550,0
20241024,111400,54700310,10550,10550,10550,10550,0
20241024,111300,54700310,10550,10550,10550,10550,0
20241024,111200,54700310,10550,10550,10550,10550,0
20241024,111100,54700310,10550,10550,10550,10550,0
20241024,111000,54700310,10550,10550,10550,10550,0
20241024,110900,54700310,10550,10550,10550,10550,0
20241024,110800,54700310,10550,10550,10550,10550,0
20241024,110700,54700310,10550,10550,10550,10550,0
20241024,110600,54700310,10550,10550,10550,10550,0
20241024,110500,54700310,10550,10550,10550,10550,0
20241024,110400,54700310,10550,10550,10550,10550,0
20241024,110300,54700310,10550,10550,10550,10550,0
20241024,110200,54700310,10550,10530,10550,10530,141
20241024,110100,53215560,10520,10520,10520,10520,0
20241024,110000,53215560,10520,10520,10520,10520,0
20241024,105900,53215560,10520,10550,10550,10520,783
20241024,105800,44974830,10560,10560,10560,10560,0
20241024,105700,44974830,10560,10560,10560,10560,0
20241024,105600,44974830,10560,10550,10560,10550,11
20241024,105500,44858680,10570,10570,10570,10570,0
20241024,105400,44858680,10570,10570,10570,10570,0
20241024,105300,44858680,10570,10570,10570,10570,0
20241024,105200,44858680,10570,10570,10570,10570,0
20241024,105100,44858680,10570,10570,10570,10570,0
20241024,105000,44858680,10570,10570,10570,10570,0
20241024,104900,44858680,10570,10570,10570,10570,0
20241024,104800,44858680,10570,10570,10570,10570,0
20241024,104700,44858680,10570,10570,10570,10570,0
20241024,104600,44858680,10570,10570,10570,10570,0
20241024,104500,44858680,10570,10570,10570,10570,0
20241024,104400,44858680,10570,10570,10570,10570,0
20241024,104300,44858680,10570,10570,10570,10570,0
20241024,104200,44858680,10570,10550,10570,10550,112
20241024,104100,43675960,10560,10560,10560,10560,0
20241024,104000,43675960,10560,10560,10560,10560,0
20241024,103900,43675960,10560,10550,10560,10550,6
20241024,103800,43612650,10530,10530,10530,10530,0
20241024,103700,43612650,10530,10530,10530,10530,13
20241024,103600,43475760,10530,10540,10540,10530,300
20241024,103500,40314990,10560,10560,10560,10560,0
20241024,103400,40314990,10560,10560,10560,10560,0
20241024,103300,40314990,10560,10560,10560,10560,0
20241024,103200,40314990,10560,10560,10560,10560,0
20241024,103100,40314990,10560,10560,10560,10560,0
20241024,103000,40314990,10560,10560,10560,10560,0
20241024,102900,40314990,10560,10550,10560,10540,111
20241024,102800,39144750,10550,10550,10550,10550,0
20241024,102700,39144750,10550,10550,10550,10550,0
20241024,102600,39144750,10550,10550,10550,10550,0
20241024,102500,39144750,10550,10550,10550,10550,0
20241024,102400,39144750,10550,10550,10550,10550,0
20241024,102300,39144750,10550,10550,10550,10550,0
20241024,102200,39144750,10550,10550,10550,10550,1
20241024,102100,39134200,10550,10550,10550,10550,67
20241024,102000,38427350,10550,10550,10550,10550,0
20241024,101900,38427350,10550,10550,10550,10550,0
20241024,101800,38427350,10550,10550,10550,10550,0
20241024,101700,38427350,10550,10550,10550,10550,0
20241024,101600,38427350,10550,10550,10550,10550,0
20241024,101500,38427350,10550,10550,10550,10550,0
20241024,101400,38427350,10550,10550,10550,10550,0
20241024,101300,38427350,10550,10550,10550,10550,0
20241024,101200,38427350,10550,10550,10550,10550,0
20241024,101100,38427350,10550,10550,10550,10550,0
20241024,101000,38427350,10550,10550,10550,10550,1
20241024,100900,38416800,10540,10540,10540,10540,1
20241024,100800,38406260,10550,10550,10550,10550,0
20241024,100700,38406260,10550,10550,10550,10550,0
20241024,100600,38406260,10550,10550,10550,10550,1
20241024,100500,38395710,10550,10550,10550,10550,0
20241024,100400,38395710,10550,10550,10550,10550,2
20241024,100300,38374610,10550,10550,10550,10550,0
20241024,100200,38374610,10550,10560,10560,10550,2
20241024,100100,38353500,10560,10560,10560,10560,0
20241024,100000,38353500,10560,10560,10560,10560,0
20241024,095900,38353500,10560,10560,10560,10560,0
20241024,095800,38353500,10560,10560,10560,10560,0
20241024,095700,38353500,10560,10560,10560,10560,0
20241024,095600,38353500,10560,10560,10560,10560,0
20241024,095500,38353500,10560,10560,10560,10560,0
20241024,095400,38353500,10560,10560,10560,10560,0
20241024,095300,38353500,10560,10560,10560,10560,0
20241024,095200,38353500,10560,10560,10560,10560,0
20241024,095100,38353500,10560,10560,10560,10560,0
20241024,095000,38353500,10560,10560,10560,10560,0
20241024,094900,38353500,10560,10560,10560,10560,0
20241024,094800,38353500,10560,10560,10560,10560,0
20241024,094700,38353500,10560,10560,10560,10560,0
20241024,094600,38353500,10560,10560,10560,10560,0
20241024,094500,38353500,10560,10560,10560,10560,0
20241024,094400,38353500,10560,10560,10560,10560,0
20241024,094300,38353500,10560,10550,10560,10550,2
20241024,094200,38332390,10560,10550,10560,10550,5
20241024,094100,38279610,10560,10550,10560,10550,3
20241024,094000,38247950,10540,10540,10540,10540,0
20241024,093900,38247950,10540,10540,10540,10540,0
20241024,093800,38247950,10540,10540,10540,10540,0
20241024,093700,38247950,10540,10540,10540,10540,0
20241024,093600,38247950,10540,10540,10540,10540,0
20241024,093500,38247950,10540,10540,10540,10540,0
20241024,093400,38247950,10540,10540,10540,10540,0
20241024,093300,38247950,10540,10540,10540,10540,33
20241024,093200,37900130,10530,10530,10530,10530,0
20241024,093100,37900130,10530,10530,10530,10530,0
20241024,093000,37900130,10530,10540,10540,10530,55
20241024,092900,37320870,10560,10550,10560,10550,160
20241024,092800,35632860,10550,10550,10550,10550,0
20241024,092700,35632860,10550,10550,10550,10550,1
20241024,092600,35622310,10550,10550,10550,10550,0
20241024,092500,35622310,10550,10560,10560,10530,54
20241024,092400,35052780,10530,10530,10530,10530,0
20241024,092300,35052780,10530,10530,10530,10530,0
20241024,092200,35052780,10530,10540,10560,10530,77
20241024,092100,34240340,10550,10540,10550,10520,53
20241024,092000,33682670,10550,10560,10560,10530,3
20241024,091900,33651030,10530,10530,10530,10530,0
20241024,091800,33651030,10530,10530,10530,10530,0
20241024,091700,33651030,10530,10530,10530,10530,0
20241024,091600,33651030,10530,10550,10550,10530,2
20241024,091500,33629950,10520,10520,10520,10520,30
20241024,091400,33314350,10510,10510,10510,10510,0
20241024,091300,33314350,10510,10510,10510,10510,0
20241024,091200,33314350,10510,10560,10560,10510,748
20241024,091100,25447060,10530,10520,10560,10510,117
20241024,091000,24216570,10530,10530,10530,10530,11
20241024,090900,24100740,10540,10550,10560,10520,1549
20241024,090800,7771340,10550,10550,10550,10550,0
20241024,090700,7771340,10550,10560,10560,10550,665
20241024,090600,751010,10570,10580,10580,10570,57
20241024,090500,148260,10590,10590,10590,10590,0
20241024,090400,148260,10590,10590,10590,10590,12
20241024,090300,0,10590,10590,10590,10590,0
20241024,090200,0,10590,10590,10590,10590,0
20241024,090100,0,10590,10590,10590,10590,0
20241024,090000,0,10590,10590,10590,10590,0