KissMeData/033270/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191600,422051300,20800,20800,20800,20800,220
20241024,191500,422051300,20800,20800,20800,20800,0
20241024,191400,422051300,20800,20800,20800,20800,0
20241024,191300,422051300,20800,20800,20800,20800,0
20241024,191200,422051300,20800,20800,20800,20800,0
20241024,191100,422051300,20800,20800,20800,20800,0
20241024,191000,422051300,20800,20800,20800,20800,0
20241024,190900,422051300,20800,20800,20800,20800,0
20241024,190800,422051300,20800,20800,20800,20800,0
20241024,190700,422051300,20800,20800,20800,20800,0
20241024,190600,422051300,20800,20800,20800,20800,0
20241024,190500,422051300,20800,20800,20800,20800,0
20241024,190400,422051300,20800,20800,20800,20800,0
20241024,190300,422051300,20800,20800,20800,20800,0
20241024,190200,422051300,20800,20800,20800,20800,0
20241024,190100,422051300,20800,20800,20800,20800,0
20241024,190000,422051300,20800,20800,20800,20800,0
20241024,185900,422051300,20800,20800,20800,20800,0
20241024,185800,422051300,20800,20800,20800,20800,0
20241024,185700,422051300,20800,20800,20800,20800,0
20241024,185600,422051300,20800,20800,20800,20800,0
20241024,185500,422051300,20800,20800,20800,20800,0
20241024,185400,422051300,20800,20800,20800,20800,0
20241024,185300,422051300,20800,20800,20800,20800,0
20241024,185200,422051300,20800,20800,20800,20800,0
20241024,185100,422051300,20800,20800,20800,20800,0
20241024,185000,422051300,20800,20800,20800,20800,0
20241024,184900,422051300,20800,20800,20800,20800,0
20241024,184800,422051300,20800,20800,20800,20800,0
20241024,184700,422051300,20800,20800,20800,20800,0
20241024,184600,422051300,20800,20800,20800,20800,220
20241024,184500,422051300,20800,20800,20800,20800,0
20241024,184400,422051300,20800,20800,20800,20800,0
20241024,184300,422051300,20800,20800,20800,20800,0
20241024,184200,422051300,20800,20800,20800,20800,0
20241024,184100,422051300,20800,20800,20800,20800,0
20241024,184000,422051300,20800,20800,20800,20800,0
20241024,183900,422051300,20800,20800,20800,20800,0
20241024,183800,422051300,20800,20800,20800,20800,0
20241024,183700,422051300,20800,20800,20800,20800,0
20241024,183600,422051300,20800,20800,20800,20800,0
20241024,183500,422051300,20800,20800,20800,20800,0
20241024,183400,422051300,20800,20800,20800,20800,0
20241024,183300,422051300,20800,20800,20800,20800,0
20241024,183200,422051300,20800,20800,20800,20800,0
20241024,183100,422051300,20800,20800,20800,20800,0
20241024,183000,422051300,20800,20800,20800,20800,0
20241024,182900,422051300,20800,20800,20800,20800,0
20241024,182800,422051300,20800,20800,20800,20800,0
20241024,182700,422051300,20800,20800,20800,20800,0
20241024,182600,422051300,20800,20800,20800,20800,0
20241024,182500,422051300,20800,20800,20800,20800,0
20241024,182400,422051300,20800,20800,20800,20800,0
20241024,182300,422051300,20800,20800,20800,20800,0
20241024,182200,422051300,20800,20800,20800,20800,0
20241024,182100,422051300,20800,20800,20800,20800,0
20241024,182000,422051300,20800,20800,20800,20800,0
20241024,181900,422051300,20800,20800,20800,20800,0
20241024,181800,422051300,20800,20800,20800,20800,0
20241024,181700,422051300,20800,20800,20800,20800,0
20241024,181600,422051300,20800,20800,20800,20800,220
20241024,181500,422051300,20800,20800,20800,20800,0
20241024,181400,422051300,20800,20800,20800,20800,0
20241024,181300,422051300,20800,20800,20800,20800,0
20241024,181200,422051300,20800,20800,20800,20800,0
20241024,181100,422051300,20800,20800,20800,20800,0
20241024,181000,422051300,20800,20800,20800,20800,0
20241024,180900,422051300,20800,20800,20800,20800,0
20241024,180800,422051300,20800,20800,20800,20800,0
20241024,180700,422051300,20800,20800,20800,20800,0
20241024,180600,422051300,20800,20800,20800,20800,0
20241024,180500,422051300,20800,20800,20800,20800,0
20241024,180400,422051300,20800,20800,20800,20800,0
20241024,180300,422051300,20800,20800,20800,20800,0
20241024,180200,422051300,20800,20800,20800,20800,0
20241024,180100,422051300,20800,20800,20800,20800,0
20241024,180000,422051300,20800,20800,20800,20800,0
20241024,175900,422051300,20800,20800,20800,20800,0
20241024,175800,422051300,20800,20800,20800,20800,0
20241024,175700,422051300,20800,20800,20800,20800,0
20241024,175600,422051300,20800,20800,20800,20800,0
20241024,175500,422051300,20800,20800,20800,20800,0
20241024,175400,422051300,20800,20800,20800,20800,0
20241024,175300,422051300,20800,20800,20800,20800,0
20241024,175200,422051300,20800,20800,20800,20800,0
20241024,175100,422051300,20800,20800,20800,20800,0
20241024,175000,422051300,20800,20800,20800,20800,0
20241024,174900,422051300,20800,20800,20800,20800,0
20241024,174800,422051300,20800,20800,20800,20800,0
20241024,174700,422051300,20800,20800,20800,20800,0
20241024,174600,422051300,20800,20800,20800,20800,220
20241024,174500,422051300,20800,20800,20800,20800,0
20241024,174400,422051300,20800,20800,20800,20800,0
20241024,174300,422051300,20800,20800,20800,20800,0
20241024,174200,422051300,20800,20800,20800,20800,0
20241024,174100,422051300,20800,20800,20800,20800,0
20241024,174000,422051300,20800,20800,20800,20800,0
20241024,173900,422051300,20800,20800,20800,20800,0
20241024,173800,422051300,20800,20800,20800,20800,0
20241024,173700,422051300,20800,20800,20800,20800,0
20241024,173600,422051300,20800,20800,20800,20800,0
20241024,173500,422051300,20800,20800,20800,20800,0
20241024,173400,422051300,20800,20800,20800,20800,0
20241024,173300,422051300,20800,20800,20800,20800,0
20241024,173200,422051300,20800,20800,20800,20800,0
20241024,173100,422051300,20800,20800,20800,20800,0
20241024,173000,422051300,20800,20800,20800,20800,0
20241024,172900,422051300,20800,20800,20800,20800,0
20241024,172800,422051300,20800,20800,20800,20800,0
20241024,172700,422051300,20800,20800,20800,20800,0
20241024,172600,422051300,20800,20800,20800,20800,0
20241024,172500,422051300,20800,20800,20800,20800,0
20241024,172400,422051300,20800,20800,20800,20800,0
20241024,172300,422051300,20800,20800,20800,20800,0
20241024,172200,422051300,20800,20800,20800,20800,0
20241024,172100,422051300,20800,20800,20800,20800,0
20241024,172000,422051300,20800,20800,20800,20800,0
20241024,171900,422051300,20800,20800,20800,20800,0
20241024,171800,422051300,20800,20800,20800,20800,0
20241024,171700,422051300,20800,20800,20800,20800,0
20241024,171600,422051300,20800,20800,20800,20800,220
20241024,171500,422051300,20800,20800,20800,20800,0
20241024,171400,422051300,20800,20800,20800,20800,0
20241024,171300,422051300,20800,20800,20800,20800,0
20241024,171200,422051300,20800,20800,20800,20800,0
20241024,171100,422051300,20800,20800,20800,20800,0
20241024,171000,422051300,20800,20800,20800,20800,0
20241024,170900,422051300,20800,20800,20800,20800,0
20241024,170800,422051300,20800,20800,20800,20800,0
20241024,170700,422051300,20800,20800,20800,20800,0
20241024,170600,422051300,20800,20800,20800,20800,0
20241024,170500,422051300,20800,20800,20800,20800,0
20241024,170400,422051300,20800,20800,20800,20800,0
20241024,170300,422051300,20800,20800,20800,20800,0
20241024,170200,422051300,20800,20800,20800,20800,0
20241024,170100,422051300,20800,20800,20800,20800,0
20241024,170000,422051300,20800,20800,20800,20800,0
20241024,165900,422051300,20800,20800,20800,20800,0
20241024,165800,422051300,20800,20800,20800,20800,0
20241024,165700,422051300,20800,20800,20800,20800,0
20241024,165600,422051300,20800,20800,20800,20800,0
20241024,165500,422051300,20800,20800,20800,20800,0
20241024,165400,422051300,20800,20800,20800,20800,0
20241024,165300,422051300,20800,20800,20800,20800,0
20241024,165200,422051300,20800,20800,20800,20800,0
20241024,165100,422051300,20800,20800,20800,20800,0
20241024,165000,422051300,20800,20800,20800,20800,0
20241024,164900,422051300,20800,20800,20800,20800,0
20241024,164800,422051300,20800,20800,20800,20800,0
20241024,164700,422051300,20800,20800,20800,20800,0
20241024,164600,422051300,20800,20800,20800,20800,220
20241024,164500,422051300,20800,20800,20800,20800,0
20241024,164400,422051300,20800,20800,20800,20800,0
20241024,164300,422051300,20800,20800,20800,20800,0
20241024,164200,422051300,20800,20800,20800,20800,0
20241024,164100,422051300,20800,20800,20800,20800,0
20241024,164000,422051300,20800,20800,20800,20800,0
20241024,163900,422051300,20800,20800,20800,20800,0
20241024,163800,422051300,20800,20800,20800,20800,0
20241024,163700,422051300,20800,20800,20800,20800,0
20241024,163600,422051300,20800,20800,20800,20800,0
20241024,163500,422051300,20800,20800,20800,20800,0
20241024,163400,422051300,20800,20800,20800,20800,0
20241024,163300,422051300,20800,20800,20800,20800,0
20241024,163200,422051300,20800,20800,20800,20800,0
20241024,163100,422051300,20800,20800,20800,20800,0
20241024,163000,422051300,20800,20800,20800,20800,0
20241024,162900,422051300,20800,20800,20800,20800,0
20241024,162800,422051300,20800,20800,20800,20800,0
20241024,162700,422051300,20800,20800,20800,20800,0
20241024,162600,422051300,20800,20800,20800,20800,0
20241024,162500,422051300,20800,20800,20800,20800,0
20241024,162400,422051300,20800,20800,20800,20800,0
20241024,162300,422051300,20800,20800,20800,20800,0
20241024,162200,422051300,20800,20800,20800,20800,0
20241024,162100,422051300,20800,20800,20800,20800,0
20241024,162000,422051300,20800,20800,20800,20800,0
20241024,161900,422051300,20800,20800,20800,20800,0
20241024,161800,422051300,20800,20800,20800,20800,0
20241024,161700,422051300,20800,20800,20800,20800,0
20241024,161600,422051300,20800,20800,20800,20800,220
20241024,161500,422051300,20800,20800,20800,20800,0
20241024,161400,422051300,20800,20800,20800,20800,0
20241024,161300,422051300,20800,20800,20800,20800,0
20241024,161200,422051300,20800,20800,20800,20800,0
20241024,161100,422051300,20800,20800,20800,20800,0
20241024,161000,422051300,20800,20800,20800,20800,0
20241024,160900,422051300,20800,20800,20800,20800,0
20241024,160800,422051300,20800,20800,20800,20800,0
20241024,160700,422051300,20800,20800,20800,20800,0
20241024,160600,422051300,20800,20800,20800,20800,0
20241024,160500,422051300,20800,20800,20800,20800,0
20241024,160400,422051300,20800,20800,20800,20800,0
20241024,160300,422051300,20800,20800,20800,20800,0
20241024,160200,422051300,20800,20800,20800,20800,0
20241024,160100,422051300,20800,20800,20800,20800,0
20241024,160000,422051300,20800,20800,20800,20800,0
20241024,155900,422051300,20800,20800,20800,20800,0
20241024,155800,422051300,20800,20800,20800,20800,0
20241024,155700,422051300,20800,20800,20800,20800,0
20241024,155600,422051300,20800,20800,20800,20800,0
20241024,155500,422051300,20800,20800,20800,20800,0
20241024,155400,422051300,20800,20800,20800,20800,0
20241024,155300,422051300,20800,20800,20800,20800,0
20241024,155200,422051300,20800,20800,20800,20800,0
20241024,155100,422051300,20800,20800,20800,20800,0
20241024,155000,422051300,20800,20800,20800,20800,0
20241024,154900,422051300,20800,20800,20800,20800,0
20241024,154800,422051300,20800,20800,20800,20800,0
20241024,154700,422051300,20800,20800,20800,20800,0
20241024,154600,422051300,20800,20800,20800,20800,220
20241024,154500,422051300,20800,20800,20800,20800,0
20241024,154400,422051300,20800,20800,20800,20800,0
20241024,154300,422051300,20800,20800,20800,20800,0
20241024,154200,422051300,20800,20800,20800,20800,0
20241024,154100,422051300,20800,20800,20800,20800,0
20241024,154000,422051300,20800,20800,20800,20800,0
20241024,153900,422051300,20800,20800,20800,20800,0
20241024,153800,422051300,20800,20800,20800,20800,0
20241024,153700,422051300,20800,20800,20800,20800,0
20241024,153600,422051300,20800,20800,20800,20800,0
20241024,153500,422051300,20800,20800,20800,20800,0
20241024,153400,422051300,20800,20800,20800,20800,0
20241024,153300,422051300,20800,20800,20800,20800,0
20241024,153200,422051300,20800,20800,20800,20800,0
20241024,153100,422051300,20800,20800,20800,20800,0
20241024,153000,422051300,20800,20800,20800,20800,220
20241024,152900,417475300,20850,20850,20850,20850,0
20241024,152800,417475300,20850,20850,20850,20850,0
20241024,152700,417475300,20850,20850,20850,20850,0
20241024,152600,417475300,20850,20850,20850,20850,0
20241024,152500,417475300,20850,20850,20850,20850,0
20241024,152400,417475300,20850,20850,20850,20850,0
20241024,152300,417475300,20850,20850,20850,20850,0
20241024,152200,417475300,20850,20850,20850,20850,0
20241024,152100,417475300,20850,20850,20850,20850,0
20241024,152000,417475300,20850,20850,20850,20850,0
20241024,151900,417475300,20850,20850,20850,20850,0
20241024,151800,417475300,20850,20800,20850,20800,124
20241024,151700,414891700,20850,20850,20850,20850,1
20241024,151600,414870850,20800,20800,20800,20800,217
20241024,151500,410357250,20800,20800,20800,20800,79
20241024,151400,408714050,20800,20800,20800,20800,169
20241024,151300,405198850,20850,20850,20850,20850,50
20241024,151200,404156350,20850,20850,20850,20850,3
20241024,151100,404093800,20850,20850,20850,20850,29
20241024,151000,403489150,20850,20850,20850,20850,0
20241024,150900,403489150,20850,20900,20900,20850,4
20241024,150800,403405600,20850,20850,20850,20850,0
20241024,150700,403405600,20850,20850,20850,20850,0
20241024,150600,403405600,20850,20850,20850,20850,430
20241024,150500,394440100,20850,20900,20900,20850,62
20241024,150400,393145300,20900,20900,20900,20900,203
20241024,150300,388902600,20950,20950,20950,20950,1
20241024,150200,388881650,20900,20900,20900,20900,0
20241024,150100,388881650,20900,20900,20900,20900,0
20241024,150000,388881650,20900,20900,20900,20900,0
20241024,145900,388881650,20900,20900,20900,20900,0
20241024,145800,388881650,20900,20900,20900,20900,0
20241024,145700,388881650,20900,20900,20900,20900,1
20241024,145600,388860750,20850,20850,20850,20850,140
20241024,145500,385941750,20850,20850,20850,20850,1
20241024,145400,385920900,20900,20900,20900,20900,0
20241024,145300,385920900,20900,20900,20900,20900,1
20241024,145200,385900000,20900,20900,20900,20900,26
20241024,145100,385356600,20900,20900,20900,20900,97
20241024,145000,383329300,20900,20900,20900,20900,100
20241024,144900,381239300,20850,20850,20850,20850,0
20241024,144800,381239300,20850,20850,20850,20850,0
20241024,144700,381239300,20850,20850,20850,20850,0
20241024,144600,381239300,20850,20850,20850,20850,12
20241024,144500,380989100,20900,20900,20900,20900,0
20241024,144400,380989100,20900,20900,20900,20900,0
20241024,144300,380989100,20900,20900,20900,20900,73
20241024,144200,379463400,20950,20950,20950,20950,9
20241024,144100,379274850,20950,20900,20950,20900,65
20241024,144000,377916100,20900,20900,20900,20900,0
20241024,143900,377916100,20900,20900,20900,20900,20
20241024,143800,377498100,20900,20900,20900,20900,2
20241024,143700,377456300,20900,20900,20900,20900,0
20241024,143600,377456300,20900,20900,20900,20900,6
20241024,143500,377330900,20900,20900,20900,20900,1
20241024,143400,377310000,20900,20900,20900,20900,0
20241024,143300,377310000,20900,20900,20900,20900,0
20241024,143200,377310000,20900,20900,20900,20900,0
20241024,143100,377310000,20900,20900,20900,20900,0
20241024,143000,377310000,20900,20900,20900,20900,0
20241024,142900,377310000,20900,20900,20900,20900,0
20241024,142800,377310000,20900,20900,20900,20900,0
20241024,142700,377310000,20900,20900,20900,20900,6
20241024,142600,377184600,20900,20900,20900,20900,0
20241024,142500,377184600,20900,20900,20900,20900,0
20241024,142400,377184600,20900,20900,20900,20900,0
20241024,142300,377184600,20900,20900,20900,20900,0
20241024,142200,377184600,20900,20900,20900,20900,1
20241024,142100,377163700,20950,20950,20950,20950,0
20241024,142000,377163700,20950,20950,20950,20950,10
20241024,141900,376954200,20950,20950,20950,20950,0
20241024,141800,376954200,20950,20950,20950,20950,0
20241024,141700,376954200,20950,20950,20950,20950,0
20241024,141600,376954200,20950,20950,20950,20950,13
20241024,141500,376681850,20850,20950,20950,20850,15
20241024,141400,376368800,20950,20900,21000,20850,226
20241024,141300,371638700,20850,20850,20850,20850,0
20241024,141200,371638700,20850,20850,20850,20850,100
20241024,141100,369553700,20850,20850,20850,20850,0
20241024,141000,369553700,20850,20850,20850,20850,0
20241024,140900,369553700,20850,20850,20850,20850,0
20241024,140800,369553700,20850,20850,20850,20850,0
20241024,140700,369553700,20850,20850,20850,20850,0
20241024,140600,369553700,20850,20850,20850,20850,0
20241024,140500,369553700,20850,20850,20850,20850,0
20241024,140400,369553700,20850,20850,20850,20850,0
20241024,140300,369553700,20850,20850,20850,20850,0
20241024,140200,369553700,20850,20850,20850,20850,0
20241024,140100,369553700,20850,20850,20850,20850,0
20241024,140000,369553700,20850,20850,20850,20850,0
20241024,135900,369553700,20850,20850,20850,20850,0
20241024,135800,369553700,20850,20850,20850,20850,0
20241024,135700,369553700,20850,20850,20850,20850,0
20241024,135600,369553700,20850,20850,20850,20850,0
20241024,135500,369553700,20850,20850,20850,20850,0
20241024,135400,369553700,20850,20850,20850,20850,0
20241024,135300,369553700,20850,20850,20850,20850,21
20241024,135200,369115850,20850,20850,20850,20850,0
20241024,135100,369115850,20850,20850,20850,20850,0
20241024,135000,369115850,20850,20850,20850,20850,600
20241024,134900,356605850,20850,20850,20850,20850,0
20241024,134800,356605850,20850,20850,20850,20850,47
20241024,134700,355625900,20900,20900,20900,20900,0
20241024,134600,355625900,20900,20900,20900,20900,0
20241024,134500,355625900,20900,20900,20900,20900,0
20241024,134400,355625900,20900,20900,20900,20900,0
20241024,134300,355625900,20900,20900,20900,20900,6
20241024,134200,355500500,20900,20850,20900,20850,16
20241024,134100,355166150,20800,20800,20800,20800,21
20241024,134000,354729350,20800,20800,20800,20800,0
20241024,133900,354729350,20800,20800,20800,20800,0
20241024,133800,354729350,20800,20800,20800,20800,420
20241024,133700,345993350,20800,20800,20800,20800,300
20241024,133600,339753350,20800,20800,20800,20800,65
20241024,133500,338401350,20850,20850,20850,20850,135
20241024,133400,335586600,20850,20850,20850,20850,30
20241024,133300,334961100,20850,20850,20850,20850,66
20241024,133200,333585000,20850,20850,20850,20850,0
20241024,133100,333585000,20850,20850,20850,20850,0
20241024,133000,333585000,20850,20850,20850,20850,0
20241024,132900,333585000,20850,20850,20850,20850,0
20241024,132800,333585000,20850,20850,20850,20850,24
20241024,132700,333084600,20850,20850,20850,20850,0
20241024,132600,333084600,20850,20850,20850,20850,24
20241024,132500,332584200,20800,20900,20900,20800,110
20241024,132400,330290600,20850,20850,20850,20850,63
20241024,132300,328977050,20800,20800,20800,20800,0
20241024,132200,328977050,20800,20850,20850,20800,1257
20241024,132100,302772000,20850,20850,20850,20850,200
20241024,132000,298602000,20850,20850,20850,20850,0
20241024,131900,298602000,20850,20850,20850,20850,0
20241024,131800,298602000,20850,20850,20850,20850,10
20241024,131700,298393500,20850,20850,20850,20850,0
20241024,131600,298393500,20850,20850,20850,20850,0
20241024,131500,298393500,20850,20850,20850,20850,0
20241024,131400,298393500,20850,20850,20850,20850,0
20241024,131300,298393500,20850,20850,20850,20850,0
20241024,131200,298393500,20850,20850,20850,20850,2
20241024,131100,298351800,20850,20850,20850,20850,0
20241024,131000,298351800,20850,20850,20850,20850,0
20241024,130900,298351800,20850,20850,20850,20850,0
20241024,130800,298351800,20850,20850,20850,20850,0
20241024,130700,298351800,20850,20850,20850,20850,0
20241024,130600,298351800,20850,20850,20850,20850,0
20241024,130500,298351800,20850,20850,20850,20850,0
20241024,130400,298351800,20850,20850,20850,20850,0
20241024,130300,298351800,20850,20850,20850,20850,0
20241024,130200,298351800,20850,20850,20850,20850,0
20241024,130100,298351800,20850,20850,20850,20850,0
20241024,130000,298351800,20850,20850,20850,20850,0
20241024,125900,298351800,20850,20850,20850,20850,0
20241024,125800,298351800,20850,20850,20850,20850,0
20241024,125700,298351800,20850,20850,20850,20850,0
20241024,125600,298351800,20850,20850,20850,20850,0
20241024,125500,298351800,20850,20850,20850,20850,0
20241024,125400,298351800,20850,20850,20850,20850,2
20241024,125300,298310100,20850,20850,20850,20850,0
20241024,125200,298310100,20850,20850,20850,20850,0
20241024,125100,298310100,20850,20850,20850,20850,0
20241024,125000,298310100,20850,20850,20850,20850,0
20241024,124900,298310100,20850,20850,20850,20850,0
20241024,124800,298310100,20850,20850,20850,20850,0
20241024,124700,298310100,20850,20850,20850,20850,0
20241024,124600,298310100,20850,20850,20850,20850,5
20241024,124500,298205850,20850,20850,20850,20850,0
20241024,124400,298205850,20850,20850,20850,20850,0
20241024,124300,298205850,20850,20850,20850,20850,0
20241024,124200,298205850,20850,20850,20850,20850,0
20241024,124100,298205850,20850,20850,20850,20850,0
20241024,124000,298205850,20850,20850,20850,20850,0
20241024,123900,298205850,20850,20850,20850,20850,0
20241024,123800,298205850,20850,20850,20850,20850,100
20241024,123700,296120850,20850,20850,20850,20850,160
20241024,123600,292784850,20850,20850,20850,20850,0
20241024,123500,292784850,20850,20850,20850,20850,0
20241024,123400,292784850,20850,20850,20850,20850,0
20241024,123300,292784850,20850,20850,20850,20850,0
20241024,123200,292784850,20850,20850,20850,20850,100
20241024,123100,290699850,20850,20850,20850,20850,0
20241024,123000,290699850,20850,20850,20850,20850,96
20241024,122900,288698250,20950,20950,20950,20950,1
20241024,122800,288677300,20850,20850,20850,20850,0
20241024,122700,288677300,20850,20850,20850,20850,400
20241024,122600,280337300,20850,20850,20850,20850,0
20241024,122500,280337300,20850,20850,20850,20850,0
20241024,122400,280337300,20850,20850,20850,20850,0
20241024,122300,280337300,20850,20850,20850,20850,0
20241024,122200,280337300,20850,20850,20850,20850,0
20241024,122100,280337300,20850,20850,20850,20850,0
20241024,122000,280337300,20850,20850,20850,20850,0
20241024,121900,280337300,20850,20850,20850,20850,0
20241024,121800,280337300,20850,20850,20850,20850,0
20241024,121700,280337300,20850,20850,20850,20850,0
20241024,121600,280337300,20850,20850,20850,20850,100
20241024,121500,278252300,20850,20850,20850,20850,0
20241024,121400,278252300,20850,20900,20900,20850,200
20241024,121300,274082050,21000,21000,21000,21000,0
20241024,121200,274082050,21000,20900,21000,20850,952
20241024,121100,254228550,21000,21000,21000,21000,0
20241024,121000,254228550,21000,21000,21000,21000,500
20241024,120900,243728550,21000,20900,21000,20850,231
20241024,120800,238908100,20900,21000,21000,20900,288
20241024,120700,232888150,21050,21050,21050,21050,0
20241024,120600,232888150,21050,21050,21050,21050,0
20241024,120500,232888150,21050,21050,21050,21050,0
20241024,120400,232888150,21050,21050,21050,21050,0
20241024,120300,232888150,21050,21050,21050,21050,0
20241024,120200,232888150,21050,21050,21050,21050,300
20241024,120100,226573150,21050,21050,21050,21050,1
20241024,120000,226552100,21050,21050,21050,21050,1
20241024,115900,226531050,21050,21050,21050,21050,0
20241024,115800,226531050,21050,21050,21050,21050,1
20241024,115700,226510000,21000,21000,21000,21000,0
20241024,115600,226510000,21000,21000,21000,21000,0
20241024,115500,226510000,21000,21000,21000,21000,1
20241024,115400,226489000,21000,20900,21000,20900,14
20241024,115300,226195300,20900,20950,20950,20900,83
20241024,115200,224458400,21000,21000,21000,21000,0
20241024,115100,224458400,21000,21000,21000,21000,2
20241024,115000,224416400,21000,21000,21000,21000,0
20241024,114900,224416400,21000,21000,21000,21000,0
20241024,114800,224416400,21000,21000,21000,21000,0
20241024,114700,224416400,21000,21000,21000,21000,0
20241024,114600,224416400,21000,20950,21000,20950,659
20241024,114500,210577650,20900,20900,20900,20900,400
20241024,114400,202217650,20900,20900,20900,20900,0
20241024,114300,202217650,20900,20900,20900,20900,0
20241024,114200,202217650,20900,20900,20900,20900,0
20241024,114100,202217650,20900,20900,20900,20900,0
20241024,114000,202217650,20900,20900,20900,20900,0
20241024,113900,202217650,20900,20900,20900,20900,0
20241024,113800,202217650,20900,20900,20900,20900,0
20241024,113700,202217650,20900,20900,20900,20900,100
20241024,113600,200127650,21000,21000,21000,21000,0
20241024,113500,200127650,21000,21000,21000,21000,0
20241024,113400,200127650,21000,21000,21000,21000,203
20241024,113300,195864650,21000,21000,21000,21000,0
20241024,113200,195864650,21000,21000,21000,21000,0
20241024,113100,195864650,21000,21000,21000,21000,0
20241024,113000,195864650,21000,21000,21000,21000,5
20241024,112900,195759650,21000,21000,21000,21000,5
20241024,112800,195654650,21000,21000,21000,21000,0
20241024,112700,195654650,21000,21000,21000,21000,0
20241024,112600,195654650,21000,21000,21000,21000,0
20241024,112500,195654650,21000,21000,21000,21000,0
20241024,112400,195654650,21000,21000,21000,21000,0
20241024,112300,195654650,21000,21000,21000,21000,0
20241024,112200,195654650,21000,21000,21000,21000,5
20241024,112100,195549650,21000,21000,21000,21000,5
20241024,112000,195444650,21000,21000,21000,21000,0
20241024,111900,195444650,21000,21000,21000,21000,1050
20241024,111800,173394650,21000,21000,21000,21000,0
20241024,111700,173394650,21000,21000,21000,21000,0
20241024,111600,173394650,21000,21000,21000,21000,1
20241024,111500,173373650,20900,20900,20900,20900,0
20241024,111400,173373650,20900,20900,20900,20900,0
20241024,111300,173373650,20900,20900,20900,20900,0
20241024,111200,173373650,20900,20900,20900,20900,0
20241024,111100,173373650,20900,20900,20900,20900,0
20241024,111000,173373650,20900,20900,20900,20900,0
20241024,110900,173373650,20900,20900,20900,20900,200
20241024,110800,169193650,20900,20900,20900,20900,0
20241024,110700,169193650,20900,20900,20900,20900,0
20241024,110600,169193650,20900,20900,20900,20900,0
20241024,110500,169193650,20900,20900,20900,20900,0
20241024,110400,169193650,20900,20900,20900,20900,1
20241024,110300,169172750,20900,20900,20900,20900,0
20241024,110200,169172750,20900,20900,20900,20900,0
20241024,110100,169172750,20900,20900,20900,20900,5
20241024,110000,169068250,21000,21000,21000,21000,0
20241024,105900,169068250,21000,21000,21000,21000,0
20241024,105800,169068250,21000,21000,21000,21000,0
20241024,105700,169068250,21000,21000,21000,21000,0
20241024,105600,169068250,21000,21000,21000,21000,1
20241024,105500,169047250,21000,21000,21000,21000,0
20241024,105400,169047250,21000,21000,21000,21000,1
20241024,105300,169026250,21000,20900,21000,20900,37
20241024,105200,168252850,20850,20850,20850,20850,0
20241024,105100,168252850,20850,20850,20850,20850,1
20241024,105000,168232000,20850,20850,20850,20850,0
20241024,104900,168232000,20850,20850,20850,20850,0
20241024,104800,168232000,20850,20850,20850,20850,0
20241024,104700,168232000,20850,20850,20850,20850,0
20241024,104600,168232000,20850,20850,20850,20850,0
20241024,104500,168232000,20850,20900,20900,20850,240
20241024,104400,163216050,20950,20950,20950,20950,0
20241024,104300,163216050,20950,20950,20950,20950,378
20241024,104200,155296950,20950,20950,20950,20950,2
20241024,104100,155255050,20950,20950,20950,20950,0
20241024,104000,155255050,20950,20950,20950,20950,0
20241024,103900,155255050,20950,20950,20950,20950,0
20241024,103800,155255050,20950,20950,20950,20950,23
20241024,103700,154773200,21000,21000,21000,21000,0
20241024,103600,154773200,21000,21000,21000,21000,0
20241024,103500,154773200,21000,21000,21000,21000,0
20241024,103400,154773200,21000,21000,21000,21000,0
20241024,103300,154773200,21000,21000,21000,21000,0
20241024,103200,154773200,21000,21000,21000,21000,0
20241024,103100,154773200,21000,21000,21000,21000,0
20241024,103000,154773200,21000,21000,21000,21000,0
20241024,102900,154773200,21000,21000,21000,21000,0
20241024,102800,154773200,21000,21000,21000,21000,0
20241024,102700,154773200,21000,21000,21000,21000,0
20241024,102600,154773200,21000,21000,21000,21000,133
20241024,102500,151980200,21000,21000,21000,21000,0
20241024,102400,151980200,21000,21000,21000,21000,0
20241024,102300,151980200,21000,21000,21000,21000,32
20241024,102200,151308200,21050,21050,21050,21050,0
20241024,102100,151308200,21050,21050,21050,21050,0
20241024,102000,151308200,21050,21050,21050,21050,0
20241024,101900,151308200,21050,21050,21050,21050,0
20241024,101800,151308200,21050,21050,21050,21050,0
20241024,101700,151308200,21050,21050,21050,21050,0
20241024,101600,151308200,21050,21050,21050,21050,0
20241024,101500,151308200,21050,21050,21050,21050,0
20241024,101400,151308200,21050,21050,21050,21050,1
20241024,101300,151287150,21050,21050,21050,21050,0
20241024,101200,151287150,21050,21050,21050,21050,0
20241024,101100,151287150,21050,21050,21050,21050,0
20241024,101000,151287150,21050,21050,21050,21050,0
20241024,100900,151287150,21050,21050,21050,21050,16
20241024,100800,150950350,21050,21050,21050,21050,0
20241024,100700,150950350,21050,21000,21050,21000,51
20241024,100600,149876900,21000,21000,21000,21000,3
20241024,100500,149813900,21000,21000,21000,21000,53
20241024,100400,148700900,21000,21000,21000,21000,60
20241024,100300,147440900,21000,21000,21000,21000,0
20241024,100200,147440900,21000,21000,21000,21000,0
20241024,100100,147440900,21000,21000,21000,21000,0
20241024,100000,147440900,21000,21000,21000,21000,0
20241024,095900,147440900,21000,21000,21000,21000,26
20241024,095800,146894900,21000,21000,21000,21000,497
20241024,095700,136457900,21000,21000,21000,21000,0
20241024,095600,136457900,21000,21000,21000,21000,0
20241024,095500,136457900,21000,21000,21000,21000,0
20241024,095400,136457900,21000,21000,21000,21000,0
20241024,095300,136457900,21000,21000,21000,21000,10
20241024,095200,136247900,21000,21000,21000,21000,1296
20241024,095100,109031900,21000,21000,21000,21000,500
20241024,095000,98531900,21050,21050,21050,21050,0
20241024,094900,98531900,21050,21050,21050,21050,0
20241024,094800,98531900,21050,21050,21050,21050,0
20241024,094700,98531900,21050,21050,21050,21050,0
20241024,094600,98531900,21050,21050,21050,21050,0
20241024,094500,98531900,21050,21050,21050,21050,0
20241024,094400,98531900,21050,21050,21050,21050,0
20241024,094300,98531900,21050,21050,21050,21050,0
20241024,094200,98531900,21050,21050,21050,21050,0
20241024,094100,98531900,21050,21050,21050,21050,0
20241024,094000,98531900,21050,21050,21050,21050,241
20241024,093900,93458850,21050,21000,21050,21000,352
20241024,093800,86064250,21000,21000,21000,21000,515
20241024,093700,75249250,20900,20900,20950,20900,981
20241024,093600,54705600,20950,20950,20950,20950,0
20241024,093500,54705600,20950,20950,20950,20950,0
20241024,093400,54705600,20950,20950,20950,20950,11
20241024,093300,54475150,20950,20900,20950,20900,86
20241024,093200,52677150,20950,20950,20950,20950,10
20241024,093100,52467650,20950,20950,20950,20950,1
20241024,093000,52446700,20900,20850,20900,20850,11
20241024,092900,52216850,20900,20900,20900,20900,0
20241024,092800,52216850,20900,20900,20900,20900,368
20241024,092700,44525650,20900,20900,20900,20900,1
20241024,092600,44504750,20950,20950,20950,20950,0
20241024,092500,44504750,20950,20950,20950,20950,1
20241024,092400,44483800,20950,20950,20950,20950,3
20241024,092300,44420950,20950,20950,20950,20950,20
20241024,092200,44001950,21000,21000,21000,21000,0
20241024,092100,44001950,21000,21000,21000,21000,0
20241024,092000,44001950,21000,20950,21000,20950,59
20241024,091900,42765600,21000,20950,21000,20950,5
20241024,091800,42660750,20900,20950,20950,20900,107
20241024,091700,40423950,20950,20950,20950,20950,0
20241024,091600,40423950,20950,20950,20950,20950,262
20241024,091500,34935050,21050,21050,21050,21050,0
20241024,091400,34935050,21050,21100,21100,21050,84
20241024,091300,33164350,21050,21050,21050,21050,68
20241024,091200,31732950,21050,21050,21050,21050,0
20241024,091100,31732950,21050,21050,21050,21050,400
20241024,091000,23312950,21050,21050,21050,21050,1
20241024,090900,23291900,21050,21000,21050,21000,231
20241024,090800,18438000,21000,21000,21000,21000,123
20241024,090700,15855000,21000,21000,21000,21000,0
20241024,090600,15855000,21000,20950,21000,20950,90
20241024,090500,13966600,20950,20950,20950,20950,8
20241024,090400,13799000,20900,20950,20950,20900,51
20241024,090300,12733050,21000,21000,21000,21000,25
20241024,090200,12208050,20950,20950,20950,20950,22
20241024,090100,11747150,20900,20900,20900,20900,106
20241024,090000,9531750,20900,20850,20950,20800,457