KissMeData/199550/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203700,185605640,6800,6800,6800,6800,286
20241024,203600,185605640,6800,6800,6800,6800,0
20241024,203500,185605640,6800,6800,6800,6800,0
20241024,203400,185605640,6800,6800,6800,6800,0
20241024,203300,185605640,6800,6800,6800,6800,0
20241024,203200,185605640,6800,6800,6800,6800,0
20241024,203100,185605640,6800,6800,6800,6800,0
20241024,203000,185605640,6800,6800,6800,6800,0
20241024,202900,185605640,6800,6800,6800,6800,0
20241024,202800,185605640,6800,6800,6800,6800,0
20241024,202700,185605640,6800,6800,6800,6800,0
20241024,202600,185605640,6800,6800,6800,6800,0
20241024,202500,185605640,6800,6800,6800,6800,0
20241024,202400,185605640,6800,6800,6800,6800,0
20241024,202300,185605640,6800,6800,6800,6800,0
20241024,202200,185605640,6800,6800,6800,6800,0
20241024,202100,185605640,6800,6800,6800,6800,0
20241024,202000,185605640,6800,6800,6800,6800,0
20241024,201900,185605640,6800,6800,6800,6800,0
20241024,201800,185605640,6800,6800,6800,6800,0
20241024,201700,185605640,6800,6800,6800,6800,0
20241024,201600,185605640,6800,6800,6800,6800,0
20241024,201500,185605640,6800,6800,6800,6800,0
20241024,201400,185605640,6800,6800,6800,6800,0
20241024,201300,185605640,6800,6800,6800,6800,0
20241024,201200,185605640,6800,6800,6800,6800,0
20241024,201100,185605640,6800,6800,6800,6800,0
20241024,201000,185605640,6800,6800,6800,6800,0
20241024,200900,185605640,6800,6800,6800,6800,0
20241024,200800,185605640,6800,6800,6800,6800,0
20241024,200700,185605640,6800,6800,6800,6800,286
20241024,200600,185605640,6800,6800,6800,6800,0
20241024,200500,185605640,6800,6800,6800,6800,0
20241024,200400,185605640,6800,6800,6800,6800,0
20241024,200300,185605640,6800,6800,6800,6800,0
20241024,200200,185605640,6800,6800,6800,6800,0
20241024,200100,185605640,6800,6800,6800,6800,0
20241024,200000,185605640,6800,6800,6800,6800,0
20241024,195900,185605640,6800,6800,6800,6800,0
20241024,195800,185605640,6800,6800,6800,6800,0
20241024,195700,185605640,6800,6800,6800,6800,0
20241024,195600,185605640,6800,6800,6800,6800,0
20241024,195500,185605640,6800,6800,6800,6800,0
20241024,195400,185605640,6800,6800,6800,6800,0
20241024,195300,185605640,6800,6800,6800,6800,0
20241024,195200,185605640,6800,6800,6800,6800,0
20241024,195100,185605640,6800,6800,6800,6800,0
20241024,195000,185605640,6800,6800,6800,6800,0
20241024,194900,185605640,6800,6800,6800,6800,0
20241024,194800,185605640,6800,6800,6800,6800,0
20241024,194700,185605640,6800,6800,6800,6800,0
20241024,194600,185605640,6800,6800,6800,6800,0
20241024,194500,185605640,6800,6800,6800,6800,0
20241024,194400,185605640,6800,6800,6800,6800,0
20241024,194300,185605640,6800,6800,6800,6800,0
20241024,194200,185605640,6800,6800,6800,6800,0
20241024,194100,185605640,6800,6800,6800,6800,0
20241024,194000,185605640,6800,6800,6800,6800,0
20241024,193900,185605640,6800,6800,6800,6800,0
20241024,193800,185605640,6800,6800,6800,6800,0
20241024,193700,185605640,6800,6800,6800,6800,286
20241024,193600,185605640,6800,6800,6800,6800,0
20241024,193500,185605640,6800,6800,6800,6800,0
20241024,193400,185605640,6800,6800,6800,6800,0
20241024,193300,185605640,6800,6800,6800,6800,0
20241024,193200,185605640,6800,6800,6800,6800,0
20241024,193100,185605640,6800,6800,6800,6800,0
20241024,193000,185605640,6800,6800,6800,6800,0
20241024,192900,185605640,6800,6800,6800,6800,0
20241024,192800,185605640,6800,6800,6800,6800,0
20241024,192700,185605640,6800,6800,6800,6800,0
20241024,192600,185605640,6800,6800,6800,6800,0
20241024,192500,185605640,6800,6800,6800,6800,0
20241024,192400,185605640,6800,6800,6800,6800,0
20241024,192300,185605640,6800,6800,6800,6800,0
20241024,192200,185605640,6800,6800,6800,6800,0
20241024,192100,185605640,6800,6800,6800,6800,0
20241024,192000,185605640,6800,6800,6800,6800,0
20241024,191900,185605640,6800,6800,6800,6800,0
20241024,191800,185605640,6800,6800,6800,6800,0
20241024,191700,185605640,6800,6800,6800,6800,0
20241024,191600,185605640,6800,6800,6800,6800,0
20241024,191500,185605640,6800,6800,6800,6800,0
20241024,191400,185605640,6800,6800,6800,6800,0
20241024,191300,185605640,6800,6800,6800,6800,0
20241024,191200,185605640,6800,6800,6800,6800,0
20241024,191100,185605640,6800,6800,6800,6800,0
20241024,191000,185605640,6800,6800,6800,6800,0
20241024,190900,185605640,6800,6800,6800,6800,0
20241024,190800,185605640,6800,6800,6800,6800,0
20241024,190700,185605640,6800,6800,6800,6800,286
20241024,190600,185605640,6800,6800,6800,6800,0
20241024,190500,185605640,6800,6800,6800,6800,0
20241024,190400,185605640,6800,6800,6800,6800,0
20241024,190300,185605640,6800,6800,6800,6800,0
20241024,190200,185605640,6800,6800,6800,6800,0
20241024,190100,185605640,6800,6800,6800,6800,0
20241024,190000,185605640,6800,6800,6800,6800,0
20241024,185900,185605640,6800,6800,6800,6800,0
20241024,185800,185605640,6800,6800,6800,6800,0
20241024,185700,185605640,6800,6800,6800,6800,0
20241024,185600,185605640,6800,6800,6800,6800,0
20241024,185500,185605640,6800,6800,6800,6800,0
20241024,185400,185605640,6800,6800,6800,6800,0
20241024,185300,185605640,6800,6800,6800,6800,0
20241024,185200,185605640,6800,6800,6800,6800,0
20241024,185100,185605640,6800,6800,6800,6800,0
20241024,185000,185605640,6800,6800,6800,6800,0
20241024,184900,185605640,6800,6800,6800,6800,0
20241024,184800,185605640,6800,6800,6800,6800,0
20241024,184700,185605640,6800,6800,6800,6800,0
20241024,184600,185605640,6800,6800,6800,6800,0
20241024,184500,185605640,6800,6800,6800,6800,0
20241024,184400,185605640,6800,6800,6800,6800,0
20241024,184300,185605640,6800,6800,6800,6800,0
20241024,184200,185605640,6800,6800,6800,6800,0
20241024,184100,185605640,6800,6800,6800,6800,0
20241024,184000,185605640,6800,6800,6800,6800,0
20241024,183900,185605640,6800,6800,6800,6800,0
20241024,183800,185605640,6800,6800,6800,6800,0
20241024,183700,185605640,6800,6800,6800,6800,286
20241024,183600,185605640,6800,6800,6800,6800,0
20241024,183500,185605640,6800,6800,6800,6800,0
20241024,183400,185605640,6800,6800,6800,6800,0
20241024,183300,185605640,6800,6800,6800,6800,0
20241024,183200,185605640,6800,6800,6800,6800,0
20241024,183100,185605640,6800,6800,6800,6800,0
20241024,183000,185605640,6800,6800,6800,6800,0
20241024,182900,185605640,6800,6800,6800,6800,0
20241024,182800,185605640,6800,6800,6800,6800,0
20241024,182700,185605640,6800,6800,6800,6800,0
20241024,182600,185605640,6800,6800,6800,6800,0
20241024,182500,185605640,6800,6800,6800,6800,0
20241024,182400,185605640,6800,6800,6800,6800,0
20241024,182300,185605640,6800,6800,6800,6800,0
20241024,182200,185605640,6800,6800,6800,6800,0
20241024,182100,185605640,6800,6800,6800,6800,0
20241024,182000,185605640,6800,6800,6800,6800,0
20241024,181900,185605640,6800,6800,6800,6800,0
20241024,181800,185605640,6800,6800,6800,6800,0
20241024,181700,185605640,6800,6800,6800,6800,0
20241024,181600,185605640,6800,6800,6800,6800,0
20241024,181500,185605640,6800,6800,6800,6800,0
20241024,181400,185605640,6800,6800,6800,6800,0
20241024,181300,185605640,6800,6800,6800,6800,0
20241024,181200,185605640,6800,6800,6800,6800,0
20241024,181100,185605640,6800,6800,6800,6800,0
20241024,181000,185605640,6800,6800,6800,6800,0
20241024,180900,185605640,6800,6800,6800,6800,0
20241024,180800,185605640,6800,6800,6800,6800,0
20241024,180700,185605640,6800,6800,6800,6800,286
20241024,180600,185605640,6800,6800,6800,6800,0
20241024,180500,185605640,6800,6800,6800,6800,0
20241024,180400,185605640,6800,6800,6800,6800,0
20241024,180300,185605640,6800,6800,6800,6800,0
20241024,180200,185605640,6800,6800,6800,6800,0
20241024,180100,185605640,6800,6800,6800,6800,0
20241024,180000,185605640,6800,6800,6800,6800,0
20241024,175900,185605640,6800,6800,6800,6800,0
20241024,175800,185605640,6800,6800,6800,6800,0
20241024,175700,185605640,6800,6800,6800,6800,0
20241024,175600,185605640,6800,6800,6800,6800,0
20241024,175500,185605640,6800,6800,6800,6800,0
20241024,175400,185605640,6800,6800,6800,6800,0
20241024,175300,185605640,6800,6800,6800,6800,0
20241024,175200,185605640,6800,6800,6800,6800,0
20241024,175100,185605640,6800,6800,6800,6800,0
20241024,175000,185605640,6800,6800,6800,6800,0
20241024,174900,185605640,6800,6800,6800,6800,0
20241024,174800,185605640,6800,6800,6800,6800,0
20241024,174700,185605640,6800,6800,6800,6800,0
20241024,174600,185605640,6800,6800,6800,6800,0
20241024,174500,185605640,6800,6800,6800,6800,0
20241024,174400,185605640,6800,6800,6800,6800,0
20241024,174300,185605640,6800,6800,6800,6800,0
20241024,174200,185605640,6800,6800,6800,6800,0
20241024,174100,185605640,6800,6800,6800,6800,0
20241024,174000,185605640,6800,6800,6800,6800,0
20241024,173900,185605640,6800,6800,6800,6800,0
20241024,173800,185605640,6800,6800,6800,6800,0
20241024,173700,185605640,6800,6800,6800,6800,286
20241024,173600,185605640,6800,6800,6800,6800,0
20241024,173500,185605640,6800,6800,6800,6800,0
20241024,173400,185605640,6800,6800,6800,6800,0
20241024,173300,185605640,6800,6800,6800,6800,0
20241024,173200,185605640,6800,6800,6800,6800,0
20241024,173100,185605640,6800,6800,6800,6800,0
20241024,173000,185605640,6800,6800,6800,6800,0
20241024,172900,185605640,6800,6800,6800,6800,0
20241024,172800,185605640,6800,6800,6800,6800,0
20241024,172700,185605640,6800,6800,6800,6800,0
20241024,172600,185605640,6800,6800,6800,6800,0
20241024,172500,185605640,6800,6800,6800,6800,0
20241024,172400,185605640,6800,6800,6800,6800,0
20241024,172300,185605640,6800,6800,6800,6800,0
20241024,172200,185605640,6800,6800,6800,6800,0
20241024,172100,185605640,6800,6800,6800,6800,0
20241024,172000,185605640,6800,6800,6800,6800,0
20241024,171900,185605640,6800,6800,6800,6800,0
20241024,171800,185605640,6800,6800,6800,6800,0
20241024,171700,185605640,6800,6800,6800,6800,0
20241024,171600,185605640,6800,6800,6800,6800,0
20241024,171500,185605640,6800,6800,6800,6800,0
20241024,171400,185605640,6800,6800,6800,6800,0
20241024,171300,185605640,6800,6800,6800,6800,0
20241024,171200,185605640,6800,6800,6800,6800,0
20241024,171100,185605640,6800,6800,6800,6800,0
20241024,171000,185605640,6800,6800,6800,6800,0
20241024,170900,185605640,6800,6800,6800,6800,0
20241024,170800,185605640,6800,6800,6800,6800,0
20241024,170700,185605640,6800,6800,6800,6800,286
20241024,170600,185605640,6800,6800,6800,6800,0
20241024,170500,185605640,6800,6800,6800,6800,0
20241024,170400,185605640,6800,6800,6800,6800,0
20241024,170300,185605640,6800,6800,6800,6800,0
20241024,170200,185605640,6800,6800,6800,6800,0
20241024,170100,185605640,6800,6800,6800,6800,0
20241024,170000,185605640,6800,6800,6800,6800,0
20241024,165900,185605640,6800,6800,6800,6800,0
20241024,165800,185605640,6800,6800,6800,6800,0
20241024,165700,185605640,6800,6800,6800,6800,0
20241024,165600,185605640,6800,6800,6800,6800,0
20241024,165500,185605640,6800,6800,6800,6800,0
20241024,165400,185605640,6800,6800,6800,6800,0
20241024,165300,185605640,6800,6800,6800,6800,0
20241024,165200,185605640,6800,6800,6800,6800,0
20241024,165100,185605640,6800,6800,6800,6800,0
20241024,165000,185605640,6800,6800,6800,6800,0
20241024,164900,185605640,6800,6800,6800,6800,0
20241024,164800,185605640,6800,6800,6800,6800,0
20241024,164700,185605640,6800,6800,6800,6800,0
20241024,164600,185605640,6800,6800,6800,6800,0
20241024,164500,185605640,6800,6800,6800,6800,0
20241024,164400,185605640,6800,6800,6800,6800,0
20241024,164300,185605640,6800,6800,6800,6800,0
20241024,164200,185605640,6800,6800,6800,6800,0
20241024,164100,185605640,6800,6800,6800,6800,0
20241024,164000,185605640,6800,6800,6800,6800,0
20241024,163900,185605640,6800,6800,6800,6800,0
20241024,163800,185605640,6800,6800,6800,6800,0
20241024,163700,185605640,6800,6800,6800,6800,286
20241024,163600,185605640,6800,6800,6800,6800,0
20241024,163500,185605640,6800,6800,6800,6800,0
20241024,163400,185605640,6800,6800,6800,6800,0
20241024,163300,185605640,6800,6800,6800,6800,0
20241024,163200,185605640,6800,6800,6800,6800,0
20241024,163100,185605640,6800,6800,6800,6800,0
20241024,163000,185605640,6800,6800,6800,6800,0
20241024,162900,185605640,6800,6800,6800,6800,0
20241024,162800,185605640,6800,6800,6800,6800,0
20241024,162700,185605640,6800,6800,6800,6800,0
20241024,162600,185605640,6800,6800,6800,6800,0
20241024,162500,185605640,6800,6800,6800,6800,0
20241024,162400,185605640,6800,6800,6800,6800,0
20241024,162300,185605640,6800,6800,6800,6800,0
20241024,162200,185605640,6800,6800,6800,6800,0
20241024,162100,185605640,6800,6800,6800,6800,0
20241024,162000,185605640,6800,6800,6800,6800,0
20241024,161900,185605640,6800,6800,6800,6800,0
20241024,161800,185605640,6800,6800,6800,6800,0
20241024,161700,185605640,6800,6800,6800,6800,0
20241024,161600,185605640,6800,6800,6800,6800,0
20241024,161500,185605640,6800,6800,6800,6800,0
20241024,161400,185605640,6800,6800,6800,6800,0
20241024,161300,185605640,6800,6800,6800,6800,0
20241024,161200,185605640,6800,6800,6800,6800,0
20241024,161100,185605640,6800,6800,6800,6800,0
20241024,161000,185605640,6800,6800,6800,6800,0
20241024,160900,185605640,6800,6800,6800,6800,0
20241024,160800,185605640,6800,6800,6800,6800,0
20241024,160700,185605640,6800,6800,6800,6800,286
20241024,160600,185605640,6800,6800,6800,6800,0
20241024,160500,185605640,6800,6800,6800,6800,0
20241024,160400,185605640,6800,6800,6800,6800,0
20241024,160300,185605640,6800,6800,6800,6800,0
20241024,160200,185605640,6800,6800,6800,6800,0
20241024,160100,185605640,6800,6800,6800,6800,0
20241024,160000,185605640,6800,6800,6800,6800,0
20241024,155900,185605640,6800,6800,6800,6800,0
20241024,155800,185605640,6800,6800,6800,6800,0
20241024,155700,185605640,6800,6800,6800,6800,0
20241024,155600,185605640,6800,6800,6800,6800,0
20241024,155500,185605640,6800,6800,6800,6800,0
20241024,155400,185605640,6800,6800,6800,6800,0
20241024,155300,185605640,6800,6800,6800,6800,0
20241024,155200,185605640,6800,6800,6800,6800,0
20241024,155100,185605640,6800,6800,6800,6800,0
20241024,155000,185605640,6800,6800,6800,6800,0
20241024,154900,185605640,6800,6800,6800,6800,0
20241024,154800,185605640,6800,6800,6800,6800,0
20241024,154700,185605640,6800,6800,6800,6800,0
20241024,154600,185605640,6800,6800,6800,6800,0
20241024,154500,185605640,6800,6800,6800,6800,0
20241024,154400,185605640,6800,6800,6800,6800,0
20241024,154300,185605640,6800,6800,6800,6800,0
20241024,154200,185605640,6800,6800,6800,6800,0
20241024,154100,185605640,6800,6800,6800,6800,0
20241024,154000,185605640,6800,6800,6800,6800,0
20241024,153900,185605640,6800,6800,6800,6800,0
20241024,153800,185605640,6800,6800,6800,6800,0
20241024,153700,185605640,6800,6800,6800,6800,286
20241024,153600,185605640,6800,6800,6800,6800,0
20241024,153500,185605640,6800,6800,6800,6800,0
20241024,153400,185605640,6800,6800,6800,6800,0
20241024,153300,185605640,6800,6800,6800,6800,0
20241024,153200,185605640,6800,6800,6800,6800,0
20241024,153100,185605640,6800,6800,6800,6800,0
20241024,153000,185605640,6800,6800,6800,6800,286
20241024,152900,183660840,6800,6800,6800,6800,0
20241024,152800,183660840,6800,6800,6800,6800,0
20241024,152700,183660840,6800,6800,6800,6800,0
20241024,152600,183660840,6800,6800,6800,6800,0
20241024,152500,183660840,6800,6800,6800,6800,0
20241024,152400,183660840,6800,6800,6800,6800,0
20241024,152300,183660840,6800,6800,6800,6800,0
20241024,152200,183660840,6800,6800,6800,6800,0
20241024,152100,183660840,6800,6800,6800,6800,0
20241024,152000,183660840,6800,6800,6800,6800,0
20241024,151900,183660840,6800,6770,6800,6770,107
20241024,151800,182935690,6780,6780,6780,6780,2
20241024,151700,182922130,6780,6780,6780,6780,141
20241024,151600,181966150,6770,6770,6770,6770,0
20241024,151500,181966150,6770,6770,6770,6770,50
20241024,151400,181627650,6770,6760,6770,6760,99
20241024,151300,180957910,6760,6760,6760,6760,0
20241024,151200,180957910,6760,6760,6760,6760,0
20241024,151100,180957910,6760,6760,6760,6760,0
20241024,151000,180957910,6760,6760,6760,6760,0
20241024,150900,180957910,6760,6760,6760,6760,0
20241024,150800,180957910,6760,6760,6760,6760,200
20241024,150700,179605910,6760,6760,6760,6760,0
20241024,150600,179605910,6760,6770,6770,6760,636
20241024,150500,175301190,6780,6780,6780,6780,0
20241024,150400,175301190,6780,6780,6780,6780,151
20241024,150300,174277410,6790,6790,6790,6790,58
20241024,150200,173883590,6790,6790,6790,6790,0
20241024,150100,173883590,6790,6790,6790,6790,0
20241024,150000,173883590,6790,6790,6790,6790,0
20241024,145900,173883590,6790,6790,6790,6790,0
20241024,145800,173883590,6790,6790,6790,6790,0
20241024,145700,173883590,6790,6790,6790,6790,0
20241024,145600,173883590,6790,6790,6790,6790,0
20241024,145500,173883590,6790,6790,6790,6790,2
20241024,145400,173870010,6790,6790,6790,6790,0
20241024,145300,173870010,6790,6790,6790,6790,0
20241024,145200,173870010,6790,6790,6790,6790,0
20241024,145100,173870010,6790,6790,6790,6790,0
20241024,145000,173870010,6790,6790,6790,6790,0
20241024,144900,173870010,6790,6790,6790,6790,0
20241024,144800,173870010,6790,6790,6790,6790,2
20241024,144700,173856430,6800,6800,6800,6800,0
20241024,144600,173856430,6800,6800,6800,6800,0
20241024,144500,173856430,6800,6800,6800,6800,0
20241024,144400,173856430,6800,6800,6800,6800,0
20241024,144300,173856430,6800,6800,6800,6800,0
20241024,144200,173856430,6800,6800,6800,6800,0
20241024,144100,173856430,6800,6800,6800,6800,1
20241024,144000,173849630,6780,6780,6780,6780,0
20241024,143900,173849630,6780,6780,6780,6780,0
20241024,143800,173849630,6780,6780,6780,6780,28
20241024,143700,173659790,6780,6790,6790,6780,16
20241024,143600,173551260,6830,6830,6830,6830,0
20241024,143500,173551260,6830,6830,6830,6830,0
20241024,143400,173551260,6830,6830,6830,6830,0
20241024,143300,173551260,6830,6830,6830,6830,0
20241024,143200,173551260,6830,6830,6830,6830,0
20241024,143100,173551260,6830,6830,6830,6830,0
20241024,143000,173551260,6830,6830,6830,6830,0
20241024,142900,173551260,6830,6830,6830,6830,0
20241024,142800,173551260,6830,6830,6830,6830,0
20241024,142700,173551260,6830,6830,6830,6830,0
20241024,142600,173551260,6830,6830,6830,6830,0
20241024,142500,173551260,6830,6830,6830,6830,0
20241024,142400,173551260,6830,6830,6830,6830,0
20241024,142300,173551260,6830,6830,6830,6830,0
20241024,142200,173551260,6830,6830,6830,6830,0
20241024,142100,173551260,6830,6830,6830,6830,0
20241024,142000,173551260,6830,6830,6830,6830,0
20241024,141900,173551260,6830,6830,6830,6830,0
20241024,141800,173551260,6830,6830,6830,6830,0
20241024,141700,173551260,6830,6830,6830,6830,0
20241024,141600,173551260,6830,6830,6830,6830,0
20241024,141500,173551260,6830,6830,6830,6830,0
20241024,141400,173551260,6830,6830,6830,6830,3
20241024,141300,173530770,6830,6830,6830,6830,2
20241024,141200,173517110,6770,6800,6800,6770,3018
20241024,141100,153068690,6800,6810,6810,6800,800
20241024,141000,147628590,6810,6810,6810,6810,0
20241024,140900,147628590,6810,6810,6810,6810,0
20241024,140800,147628590,6810,6810,6810,6810,0
20241024,140700,147628590,6810,6810,6810,6810,1
20241024,140600,147621780,6800,6800,6800,6800,0
20241024,140500,147621780,6800,6800,6800,6800,0
20241024,140400,147621780,6800,6800,6800,6800,0
20241024,140300,147621780,6800,6800,6800,6800,0
20241024,140200,147621780,6800,6800,6800,6800,0
20241024,140100,147621780,6800,6800,6800,6800,0
20241024,140000,147621780,6800,6800,6800,6800,0
20241024,135900,147621780,6800,6800,6800,6800,0
20241024,135800,147621780,6800,6800,6800,6800,38
20241024,135700,147363380,6810,6810,6810,6810,0
20241024,135600,147363380,6810,6810,6810,6810,0
20241024,135500,147363380,6810,6810,6810,6810,0
20241024,135400,147363380,6810,6810,6810,6810,0
20241024,135300,147363380,6810,6830,6830,6810,1424
20241024,135200,137652260,6850,6850,6850,6850,0
20241024,135100,137652260,6850,6850,6850,6850,0
20241024,135000,137652260,6850,6850,6850,6850,0
20241024,134900,137652260,6850,6850,6850,6850,28
20241024,134800,137460460,6860,6860,6860,6860,0
20241024,134700,137460460,6860,6860,6860,6860,0
20241024,134600,137460460,6860,6860,6860,6860,0
20241024,134500,137460460,6860,6860,6860,6860,5
20241024,134400,137426160,6860,6860,6860,6860,0
20241024,134300,137426160,6860,6860,6860,6860,0
20241024,134200,137426160,6860,6860,6860,6860,0
20241024,134100,137426160,6860,6860,6860,6860,0
20241024,134000,137426160,6860,6850,6860,6850,4
20241024,133900,137398740,6860,6860,6860,6860,20
20241024,133800,137261540,6860,6860,6860,6860,0
20241024,133700,137261540,6860,6860,6860,6860,0
20241024,133600,137261540,6860,6860,6860,6860,0
20241024,133500,137261540,6860,6860,6860,6860,0
20241024,133400,137261540,6860,6860,6860,6860,0
20241024,133300,137261540,6860,6860,6860,6860,0
20241024,133200,137261540,6860,6840,6860,6840,111
20241024,133100,136502280,6840,6840,6840,6840,0
20241024,133000,136502280,6840,6840,6840,6840,0
20241024,132900,136502280,6840,6840,6840,6840,0
20241024,132800,136502280,6840,6840,6840,6840,0
20241024,132700,136502280,6840,6840,6840,6840,0
20241024,132600,136502280,6840,6830,6840,6830,75
20241024,132500,135989680,6830,6830,6830,6830,0
20241024,132400,135989680,6830,6830,6830,6830,0
20241024,132300,135989680,6830,6830,6830,6830,0
20241024,132200,135989680,6830,6830,6830,6830,178
20241024,132100,134773940,6840,6840,6840,6840,0
20241024,132000,134773940,6840,6840,6840,6840,0
20241024,131900,134773940,6840,6840,6840,6840,0
20241024,131800,134773940,6840,6840,6840,6840,0
20241024,131700,134773940,6840,6840,6840,6840,0
20241024,131600,134773940,6840,6840,6840,6840,0
20241024,131500,134773940,6840,6840,6840,6840,194
20241024,131400,133446980,6840,6840,6840,6840,0
20241024,131300,133446980,6840,6840,6840,6840,0
20241024,131200,133446980,6840,6840,6840,6840,0
20241024,131100,133446980,6840,6840,6840,6840,0
20241024,131000,133446980,6840,6840,6840,6840,11
20241024,130900,133371740,6840,6840,6840,6840,0
20241024,130800,133371740,6840,6840,6840,6840,65
20241024,130700,132927140,6840,6830,6840,6830,2
20241024,130600,132913470,6840,6840,6840,6840,0
20241024,130500,132913470,6840,6840,6840,6840,0
20241024,130400,132913470,6840,6840,6840,6840,15
20241024,130300,132810870,6870,6870,6870,6870,0
20241024,130200,132810870,6870,6870,6870,6870,0
20241024,130100,132810870,6870,6870,6870,6870,0
20241024,130000,132810870,6870,6870,6870,6870,0
20241024,125900,132810870,6870,6870,6870,6870,0
20241024,125800,132810870,6870,6870,6870,6870,0
20241024,125700,132810870,6870,6870,6870,6870,0
20241024,125600,132810870,6870,6870,6870,6870,0
20241024,125500,132810870,6870,6870,6870,6870,0
20241024,125400,132810870,6870,6870,6870,6870,0
20241024,125300,132810870,6870,6870,6870,6870,0
20241024,125200,132810870,6870,6870,6870,6870,0
20241024,125100,132810870,6870,6870,6870,6870,0
20241024,125000,132810870,6870,6870,6870,6870,0
20241024,124900,132810870,6870,6870,6870,6870,0
20241024,124800,132810870,6870,6870,6870,6870,1
20241024,124700,132804000,6840,6840,6840,6840,0
20241024,124600,132804000,6840,6870,6880,6840,114
20241024,124500,132021410,6840,6840,6840,6840,116
20241024,124400,131227970,6870,6870,6870,6870,0
20241024,124300,131227970,6870,6870,6870,6870,0
20241024,124200,131227970,6870,6840,6870,6840,2
20241024,124100,131214260,6870,6870,6870,6870,0
20241024,124000,131214260,6870,6870,6870,6870,1
20241024,123900,131207390,6870,6870,6870,6870,0
20241024,123800,131207390,6870,6870,6870,6870,0
20241024,123700,131207390,6870,6870,6870,6870,10
20241024,123600,131138690,6860,6860,6860,6860,205
20241024,123500,129732390,6880,6880,6880,6880,0
20241024,123400,129732390,6880,6880,6880,6880,0
20241024,123300,129732390,6880,6880,6880,6880,1
20241024,123200,129725510,6880,6880,6880,6880,0
20241024,123100,129725510,6880,6880,6880,6880,0
20241024,123000,129725510,6880,6880,6880,6880,0
20241024,122900,129725510,6880,6880,6880,6880,0
20241024,122800,129725510,6880,6880,6880,6880,0
20241024,122700,129725510,6880,6880,6880,6880,0
20241024,122600,129725510,6880,6880,6880,6880,0
20241024,122500,129725510,6880,6880,6880,6880,0
20241024,122400,129725510,6880,6880,6880,6880,0
20241024,122300,129725510,6880,6880,6880,6880,0
20241024,122200,129725510,6880,6880,6880,6880,0
20241024,122100,129725510,6880,6880,6880,6880,0
20241024,122000,129725510,6880,6880,6880,6880,0
20241024,121900,129725510,6880,6880,6880,6880,0
20241024,121800,129725510,6880,6880,6880,6880,0
20241024,121700,129725510,6880,6880,6880,6880,1
20241024,121600,129718630,6840,6840,6840,6840,0
20241024,121500,129718630,6840,6840,6840,6840,0
20241024,121400,129718630,6840,6840,6840,6840,0
20241024,121300,129718630,6840,6840,6840,6840,1
20241024,121200,129711790,6880,6880,6880,6880,1
20241024,121100,129704910,6880,6880,6880,6880,0
20241024,121000,129704910,6880,6880,6880,6880,0
20241024,120900,129704910,6880,6880,6880,6880,0
20241024,120800,129704910,6880,6880,6880,6880,0
20241024,120700,129704910,6880,6880,6880,6880,0
20241024,120600,129704910,6880,6880,6880,6880,0
20241024,120500,129704910,6880,6880,6880,6880,0
20241024,120400,129704910,6880,6880,6880,6880,0
20241024,120300,129704910,6880,6880,6880,6880,0
20241024,120200,129704910,6880,6880,6880,6880,0
20241024,120100,129704910,6880,6880,6880,6880,0
20241024,120000,129704910,6880,6880,6880,6880,0
20241024,115900,129704910,6880,6880,6880,6880,0
20241024,115800,129704910,6880,6880,6880,6880,0
20241024,115700,129704910,6880,6880,6880,6880,1
20241024,115600,129698030,6830,6830,6830,6830,0
20241024,115500,129698030,6830,6830,6830,6830,0
20241024,115400,129698030,6830,6830,6830,6830,0
20241024,115300,129698030,6830,6830,6830,6830,0
20241024,115200,129698030,6830,6870,6870,6830,549
20241024,115100,125945120,6870,6870,6870,6870,0
20241024,115000,125945120,6870,6870,6870,6870,0
20241024,114900,125945120,6870,6870,6870,6870,0
20241024,114800,125945120,6870,6870,6870,6870,0
20241024,114700,125945120,6870,6870,6870,6870,0
20241024,114600,125945120,6870,6870,6870,6870,0
20241024,114500,125945120,6870,6870,6870,6870,0
20241024,114400,125945120,6870,6870,6870,6870,0
20241024,114300,125945120,6870,6870,6870,6870,100
20241024,114200,125258120,6870,6880,6880,6870,36
20241024,114100,125010580,6880,6880,6880,6880,0
20241024,114000,125010580,6880,6880,6880,6880,500
20241024,113900,121570580,6880,6880,6880,6880,0
20241024,113800,121570580,6880,6870,6880,6870,25
20241024,113700,121398820,6870,6860,6870,6860,66
20241024,113600,120945550,6900,6900,6900,6900,0
20241024,113500,120945550,6900,6900,6900,6900,0
20241024,113400,120945550,6900,6900,6900,6900,0
20241024,113300,120945550,6900,6900,6900,6900,0
20241024,113200,120945550,6900,6900,6900,6900,0
20241024,113100,120945550,6900,6900,6900,6900,0
20241024,113000,120945550,6900,6900,6900,6900,0
20241024,112900,120945550,6900,6900,6900,6900,0
20241024,112800,120945550,6900,6900,6900,6900,0
20241024,112700,120945550,6900,6900,6900,6900,0
20241024,112600,120945550,6900,6900,6900,6900,0
20241024,112500,120945550,6900,6900,6900,6900,0
20241024,112400,120945550,6900,6900,6900,6900,0
20241024,112300,120945550,6900,6830,6900,6830,240
20241024,112200,119306280,6910,6900,6920,6890,653
20241024,112100,114807030,6890,6880,6890,6880,451
20241024,112000,111700700,6880,6860,6880,6860,96
20241024,111900,111042070,6860,6860,6860,6860,0
20241024,111800,111042070,6860,6820,6860,6820,101
20241024,111700,110353210,6860,6860,6860,6860,1
20241024,111600,110346350,6850,6850,6850,6850,0
20241024,111500,110346350,6850,6850,6850,6850,1
20241024,111400,110339500,6860,6860,6860,6860,0
20241024,111300,110339500,6860,6840,6860,6840,300
20241024,111200,108284400,6840,6840,6840,6840,0
20241024,111100,108284400,6840,6840,6840,6840,0
20241024,111000,108284400,6840,6840,6840,6840,1
20241024,110900,108277560,6820,6820,6820,6820,100
20241024,110800,107595560,6830,6830,6830,6830,0
20241024,110700,107595560,6830,6830,6830,6830,0
20241024,110600,107595560,6830,6830,6830,6830,0
20241024,110500,107595560,6830,6830,6830,6830,98
20241024,110400,106926220,6830,6830,6830,6830,0
20241024,110300,106926220,6830,6830,6830,6830,0
20241024,110200,106926220,6830,6830,6830,6830,0
20241024,110100,106926220,6830,6830,6830,6830,0
20241024,110000,106926220,6830,6830,6830,6830,0
20241024,105900,106926220,6830,6830,6830,6830,0
20241024,105800,106926220,6830,6830,6830,6830,4
20241024,105700,106898900,6840,6840,6840,6840,0
20241024,105600,106898900,6840,6840,6840,6840,0
20241024,105500,106898900,6840,6840,6840,6840,0
20241024,105400,106898900,6840,6810,6840,6810,45
20241024,105300,106592420,6770,6790,6790,6770,2739
20241024,105200,88016850,6800,6800,6800,6800,0
20241024,105100,88016850,6800,6800,6800,6800,0
20241024,105000,88016850,6800,6800,6800,6800,0
20241024,104900,88016850,6800,6800,6800,6800,1
20241024,104800,88010050,6790,6790,6790,6790,0
20241024,104700,88010050,6790,6810,6810,6790,2
20241024,104600,87996450,6800,6800,6800,6800,1
20241024,104500,87989650,6790,6800,6800,6790,30
20241024,104400,87785940,6800,6800,6800,6800,100
20241024,104300,87105940,6780,6780,6780,6780,0
20241024,104200,87105940,6780,6780,6780,6780,0
20241024,104100,87105940,6780,6780,6780,6780,0
20241024,104000,87105940,6780,6780,6780,6780,0
20241024,103900,87105940,6780,6780,6780,6780,0
20241024,103800,87105940,6780,6780,6780,6780,0
20241024,103700,87105940,6780,6780,6780,6780,0
20241024,103600,87105940,6780,6780,6780,6780,0
20241024,103500,87105940,6780,6780,6780,6780,0
20241024,103400,87105940,6780,6780,6780,6780,0
20241024,103300,87105940,6780,6780,6780,6780,40
20241024,103200,86834740,6770,6770,6770,6770,202
20241024,103100,85467200,6810,6810,6810,6810,4
20241024,103000,85439960,6810,6810,6810,6810,0
20241024,102900,85439960,6810,6810,6810,6810,29
20241024,102800,85242470,6770,6770,6770,6770,0
20241024,102700,85242470,6770,6770,6770,6770,0
20241024,102600,85242470,6770,6770,6770,6770,0
20241024,102500,85242470,6770,6770,6770,6770,0
20241024,102400,85242470,6770,6770,6770,6770,0
20241024,102300,85242470,6770,6770,6770,6770,0
20241024,102200,85242470,6770,6800,6800,6770,300
20241024,102100,83209370,6840,6840,6840,6840,0
20241024,102000,83209370,6840,6840,6840,6840,0
20241024,101900,83209370,6840,6840,6840,6840,0
20241024,101800,83209370,6840,6840,6840,6840,1
20241024,101700,83202530,6780,6780,6780,6780,0
20241024,101600,83202530,6780,6780,6780,6780,0
20241024,101500,83202530,6780,6780,6780,6780,0
20241024,101400,83202530,6780,6790,6790,6780,33
20241024,101300,82978470,6850,6850,6850,6850,0
20241024,101200,82978470,6850,6850,6850,6850,0
20241024,101100,82978470,6850,6850,6850,6850,1
20241024,101000,82971620,6790,6790,6790,6790,279
20241024,100900,81077210,6790,6790,6790,6790,0
20241024,100800,81077210,6790,6790,6790,6790,721
20241024,100700,76181620,6790,6800,6800,6790,92
20241024,100600,75556820,6800,6800,6800,6800,0
20241024,100500,75556820,6800,6820,6820,6800,60
20241024,100400,75148420,6860,6860,6860,6860,1
20241024,100300,75141560,6860,6860,6860,6860,1
20241024,100200,75134700,6860,6860,6860,6860,11
20241024,100100,75059240,6860,6860,6860,6860,20
20241024,100000,74922040,6860,6860,6860,6860,0
20241024,095900,74922040,6860,6860,6860,6860,0
20241024,095800,74922040,6860,6860,6860,6860,0
20241024,095700,74922040,6860,6860,6860,6860,0
20241024,095600,74922040,6860,6860,6860,6860,0
20241024,095500,74922040,6860,6860,6860,6860,0
20241024,095400,74922040,6860,6860,6860,6860,0
20241024,095300,74922040,6860,6860,6860,6860,0
20241024,095200,74922040,6860,6860,6860,6860,9
20241024,095100,74860300,6860,6860,6860,6860,5
20241024,095000,74826000,6860,6860,6860,6860,9
20241024,094900,74764260,6860,6860,6860,6860,0
20241024,094800,74764260,6860,6860,6860,6860,1
20241024,094700,74757400,6860,6860,6860,6860,1000
20241024,094600,67897400,6860,6860,6860,6860,1000
20241024,094500,61037400,6770,6810,6810,6770,689
20241024,094400,56366640,6790,6790,6790,6790,0
20241024,094300,56366640,6790,6790,6790,6790,2
20241024,094200,56353060,6830,6830,6830,6830,2
20241024,094100,56339400,6830,6830,6830,6830,18
20241024,094000,56216460,6800,6800,6800,6800,294
20241024,093900,54217260,6800,6780,6800,6780,2
20241024,093800,54203680,6800,6800,6800,6800,0
20241024,093700,54203680,6800,6800,6800,6800,0
20241024,093600,54203680,6800,6800,6800,6800,15
20241024,093500,54101680,6760,6760,6760,6760,0
20241024,093400,54101680,6760,6760,6760,6760,1
20241024,093300,54094920,6760,6780,6780,6760,50
20241024,093200,53756520,6760,6760,6760,6760,0
20241024,093100,53756520,6760,6780,6780,6760,594
20241024,093000,49739620,6780,6780,6780,6780,1
20241024,092900,49732840,6790,6790,6790,6790,69
20241024,092800,49264330,6800,6800,6800,6800,123
20241024,092700,48427930,6810,6810,6810,6810,138
20241024,092600,47488150,6830,6830,6830,6830,718
20241024,092500,42584210,6800,6800,6800,6800,141
20241024,092400,41625410,6800,6800,6800,6800,0
20241024,092300,41625410,6800,6830,6830,6800,125
20241024,092200,40773910,6830,6830,6830,6830,212
20241024,092100,39325950,6820,6820,6820,6820,391
20241024,092000,36659330,6820,6820,6820,6820,102
20241024,091900,35963690,6800,6820,6820,6800,592
20241024,091800,31936910,6820,6830,6830,6820,3334
20241024,091700,9167670,6840,6850,6850,6840,133
20241024,091600,8256820,6880,6880,6880,6880,5
20241024,091500,8222420,6890,6890,6890,6890,0
20241024,091400,8222420,6890,6890,6890,6890,0
20241024,091300,8222420,6890,6890,6890,6890,0
20241024,091200,8222420,6890,6900,6900,6890,9
20241024,091100,8160330,6900,6900,6900,6900,0
20241024,091000,8160330,6900,6850,6900,6850,492
20241024,090900,4789930,6890,6890,6900,6890,88
20241024,090800,4183450,6890,6870,6890,6850,38
20241024,090700,3922520,6900,6870,6900,6870,7
20241024,090600,3874400,6910,6910,6910,6910,25
20241024,090500,3701650,6890,6890,6890,6890,1
20241024,090400,3694760,6900,6910,6910,6900,80
20241024,090300,3142010,6910,6910,6910,6910,0
20241024,090200,3142010,6910,6910,6910,6910,131
20241024,090100,2236800,6990,6990,6990,6990,0
20241024,090000,2236800,6990,6990,6990,6990,320