KissMeData/285490/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,210300,108816730,11620,11620,11620,11620,199
20241024,210200,108816730,11620,11620,11620,11620,0
20241024,210100,108816730,11620,11620,11620,11620,0
20241024,210000,108816730,11620,11620,11620,11620,0
20241024,205900,108816730,11620,11620,11620,11620,0
20241024,205800,108816730,11620,11620,11620,11620,0
20241024,205700,108816730,11620,11620,11620,11620,0
20241024,205600,108816730,11620,11620,11620,11620,0
20241024,205500,108816730,11620,11620,11620,11620,0
20241024,205400,108816730,11620,11620,11620,11620,0
20241024,205300,108816730,11620,11620,11620,11620,0
20241024,205200,108816730,11620,11620,11620,11620,0
20241024,205100,108816730,11620,11620,11620,11620,0
20241024,205000,108816730,11620,11620,11620,11620,0
20241024,204900,108816730,11620,11620,11620,11620,0
20241024,204800,108816730,11620,11620,11620,11620,0
20241024,204700,108816730,11620,11620,11620,11620,0
20241024,204600,108816730,11620,11620,11620,11620,0
20241024,204500,108816730,11620,11620,11620,11620,0
20241024,204400,108816730,11620,11620,11620,11620,0
20241024,204300,108816730,11620,11620,11620,11620,0
20241024,204200,108816730,11620,11620,11620,11620,0
20241024,204100,108816730,11620,11620,11620,11620,0
20241024,204000,108816730,11620,11620,11620,11620,0
20241024,203900,108816730,11620,11620,11620,11620,0
20241024,203800,108816730,11620,11620,11620,11620,0
20241024,203700,108816730,11620,11620,11620,11620,0
20241024,203600,108816730,11620,11620,11620,11620,0
20241024,203500,108816730,11620,11620,11620,11620,0
20241024,203400,108816730,11620,11620,11620,11620,0
20241024,203300,108816730,11620,11620,11620,11620,199
20241024,203200,108816730,11620,11620,11620,11620,0
20241024,203100,108816730,11620,11620,11620,11620,0
20241024,203000,108816730,11620,11620,11620,11620,0
20241024,202900,108816730,11620,11620,11620,11620,0
20241024,202800,108816730,11620,11620,11620,11620,0
20241024,202700,108816730,11620,11620,11620,11620,0
20241024,202600,108816730,11620,11620,11620,11620,0
20241024,202500,108816730,11620,11620,11620,11620,0
20241024,202400,108816730,11620,11620,11620,11620,0
20241024,202300,108816730,11620,11620,11620,11620,0
20241024,202200,108816730,11620,11620,11620,11620,0
20241024,202100,108816730,11620,11620,11620,11620,0
20241024,202000,108816730,11620,11620,11620,11620,0
20241024,201900,108816730,11620,11620,11620,11620,0
20241024,201800,108816730,11620,11620,11620,11620,0
20241024,201700,108816730,11620,11620,11620,11620,0
20241024,201600,108816730,11620,11620,11620,11620,0
20241024,201500,108816730,11620,11620,11620,11620,0
20241024,201400,108816730,11620,11620,11620,11620,0
20241024,201300,108816730,11620,11620,11620,11620,0
20241024,201200,108816730,11620,11620,11620,11620,0
20241024,201100,108816730,11620,11620,11620,11620,0
20241024,201000,108816730,11620,11620,11620,11620,0
20241024,200900,108816730,11620,11620,11620,11620,0
20241024,200800,108816730,11620,11620,11620,11620,0
20241024,200700,108816730,11620,11620,11620,11620,0
20241024,200600,108816730,11620,11620,11620,11620,0
20241024,200500,108816730,11620,11620,11620,11620,0
20241024,200400,108816730,11620,11620,11620,11620,0
20241024,200300,108816730,11620,11620,11620,11620,199
20241024,200200,108816730,11620,11620,11620,11620,0
20241024,200100,108816730,11620,11620,11620,11620,0
20241024,200000,108816730,11620,11620,11620,11620,0
20241024,195900,108816730,11620,11620,11620,11620,0
20241024,195800,108816730,11620,11620,11620,11620,0
20241024,195700,108816730,11620,11620,11620,11620,0
20241024,195600,108816730,11620,11620,11620,11620,0
20241024,195500,108816730,11620,11620,11620,11620,0
20241024,195400,108816730,11620,11620,11620,11620,0
20241024,195300,108816730,11620,11620,11620,11620,0
20241024,195200,108816730,11620,11620,11620,11620,0
20241024,195100,108816730,11620,11620,11620,11620,0
20241024,195000,108816730,11620,11620,11620,11620,0
20241024,194900,108816730,11620,11620,11620,11620,0
20241024,194800,108816730,11620,11620,11620,11620,0
20241024,194700,108816730,11620,11620,11620,11620,0
20241024,194600,108816730,11620,11620,11620,11620,0
20241024,194500,108816730,11620,11620,11620,11620,0
20241024,194400,108816730,11620,11620,11620,11620,0
20241024,194300,108816730,11620,11620,11620,11620,0
20241024,194200,108816730,11620,11620,11620,11620,0
20241024,194100,108816730,11620,11620,11620,11620,0
20241024,194000,108816730,11620,11620,11620,11620,0
20241024,193900,108816730,11620,11620,11620,11620,0
20241024,193800,108816730,11620,11620,11620,11620,0
20241024,193700,108816730,11620,11620,11620,11620,0
20241024,193600,108816730,11620,11620,11620,11620,0
20241024,193500,108816730,11620,11620,11620,11620,0
20241024,193400,108816730,11620,11620,11620,11620,0
20241024,193300,108816730,11620,11620,11620,11620,199
20241024,193200,108816730,11620,11620,11620,11620,0
20241024,193100,108816730,11620,11620,11620,11620,0
20241024,193000,108816730,11620,11620,11620,11620,0
20241024,192900,108816730,11620,11620,11620,11620,0
20241024,192800,108816730,11620,11620,11620,11620,0
20241024,192700,108816730,11620,11620,11620,11620,0
20241024,192600,108816730,11620,11620,11620,11620,0
20241024,192500,108816730,11620,11620,11620,11620,0
20241024,192400,108816730,11620,11620,11620,11620,0
20241024,192300,108816730,11620,11620,11620,11620,0
20241024,192200,108816730,11620,11620,11620,11620,0
20241024,192100,108816730,11620,11620,11620,11620,0
20241024,192000,108816730,11620,11620,11620,11620,0
20241024,191900,108816730,11620,11620,11620,11620,0
20241024,191800,108816730,11620,11620,11620,11620,0
20241024,191700,108816730,11620,11620,11620,11620,0
20241024,191600,108816730,11620,11620,11620,11620,0
20241024,191500,108816730,11620,11620,11620,11620,0
20241024,191400,108816730,11620,11620,11620,11620,0
20241024,191300,108816730,11620,11620,11620,11620,0
20241024,191200,108816730,11620,11620,11620,11620,0
20241024,191100,108816730,11620,11620,11620,11620,0
20241024,191000,108816730,11620,11620,11620,11620,0
20241024,190900,108816730,11620,11620,11620,11620,0
20241024,190800,108816730,11620,11620,11620,11620,0
20241024,190700,108816730,11620,11620,11620,11620,0
20241024,190600,108816730,11620,11620,11620,11620,0
20241024,190500,108816730,11620,11620,11620,11620,0
20241024,190400,108816730,11620,11620,11620,11620,0
20241024,190300,108816730,11620,11620,11620,11620,199
20241024,190200,108816730,11620,11620,11620,11620,0
20241024,190100,108816730,11620,11620,11620,11620,0
20241024,190000,108816730,11620,11620,11620,11620,0
20241024,185900,108816730,11620,11620,11620,11620,0
20241024,185800,108816730,11620,11620,11620,11620,0
20241024,185700,108816730,11620,11620,11620,11620,0
20241024,185600,108816730,11620,11620,11620,11620,0
20241024,185500,108816730,11620,11620,11620,11620,0
20241024,185400,108816730,11620,11620,11620,11620,0
20241024,185300,108816730,11620,11620,11620,11620,0
20241024,185200,108816730,11620,11620,11620,11620,0
20241024,185100,108816730,11620,11620,11620,11620,0
20241024,185000,108816730,11620,11620,11620,11620,0
20241024,184900,108816730,11620,11620,11620,11620,0
20241024,184800,108816730,11620,11620,11620,11620,0
20241024,184700,108816730,11620,11620,11620,11620,0
20241024,184600,108816730,11620,11620,11620,11620,0
20241024,184500,108816730,11620,11620,11620,11620,0
20241024,184400,108816730,11620,11620,11620,11620,0
20241024,184300,108816730,11620,11620,11620,11620,0
20241024,184200,108816730,11620,11620,11620,11620,0
20241024,184100,108816730,11620,11620,11620,11620,0
20241024,184000,108816730,11620,11620,11620,11620,0
20241024,183900,108816730,11620,11620,11620,11620,0
20241024,183800,108816730,11620,11620,11620,11620,0
20241024,183700,108816730,11620,11620,11620,11620,0
20241024,183600,108816730,11620,11620,11620,11620,0
20241024,183500,108816730,11620,11620,11620,11620,0
20241024,183400,108816730,11620,11620,11620,11620,0
20241024,183300,108816730,11620,11620,11620,11620,199
20241024,183200,108816730,11620,11620,11620,11620,0
20241024,183100,108816730,11620,11620,11620,11620,0
20241024,183000,108816730,11620,11620,11620,11620,0
20241024,182900,108816730,11620,11620,11620,11620,0
20241024,182800,108816730,11620,11620,11620,11620,0
20241024,182700,108816730,11620,11620,11620,11620,0
20241024,182600,108816730,11620,11620,11620,11620,0
20241024,182500,108816730,11620,11620,11620,11620,0
20241024,182400,108816730,11620,11620,11620,11620,0
20241024,182300,108816730,11620,11620,11620,11620,0
20241024,182200,108816730,11620,11620,11620,11620,0
20241024,182100,108816730,11620,11620,11620,11620,0
20241024,182000,108816730,11620,11620,11620,11620,0
20241024,181900,108816730,11620,11620,11620,11620,0
20241024,181800,108816730,11620,11620,11620,11620,0
20241024,181700,108816730,11620,11620,11620,11620,0
20241024,181600,108816730,11620,11620,11620,11620,0
20241024,181500,108816730,11620,11620,11620,11620,0
20241024,181400,108816730,11620,11620,11620,11620,0
20241024,181300,108816730,11620,11620,11620,11620,0
20241024,181200,108816730,11620,11620,11620,11620,0
20241024,181100,108816730,11620,11620,11620,11620,0
20241024,181000,108816730,11620,11620,11620,11620,0
20241024,180900,108816730,11620,11620,11620,11620,0
20241024,180800,108816730,11620,11620,11620,11620,0
20241024,180700,108816730,11620,11620,11620,11620,0
20241024,180600,108816730,11620,11620,11620,11620,0
20241024,180500,108816730,11620,11620,11620,11620,0
20241024,180400,108816730,11620,11620,11620,11620,0
20241024,180300,108816730,11620,11620,11620,11620,199
20241024,180200,108816730,11620,11620,11620,11620,0
20241024,180100,108816730,11620,11620,11620,11620,0
20241024,180000,108816730,11620,11620,11620,11620,0
20241024,175900,108816730,11620,11620,11620,11620,0
20241024,175800,108816730,11620,11620,11620,11620,0
20241024,175700,108816730,11620,11620,11620,11620,0
20241024,175600,108816730,11620,11620,11620,11620,0
20241024,175500,108816730,11620,11620,11620,11620,0
20241024,175400,108816730,11620,11620,11620,11620,0
20241024,175300,108816730,11620,11620,11620,11620,0
20241024,175200,108816730,11620,11620,11620,11620,0
20241024,175100,108816730,11620,11620,11620,11620,0
20241024,175000,108816730,11620,11620,11620,11620,0
20241024,174900,108816730,11620,11620,11620,11620,0
20241024,174800,108816730,11620,11620,11620,11620,0
20241024,174700,108816730,11620,11620,11620,11620,0
20241024,174600,108816730,11620,11620,11620,11620,0
20241024,174500,108816730,11620,11620,11620,11620,0
20241024,174400,108816730,11620,11620,11620,11620,0
20241024,174300,108816730,11620,11620,11620,11620,0
20241024,174200,108816730,11620,11620,11620,11620,0
20241024,174100,108816730,11620,11620,11620,11620,0
20241024,174000,108816730,11620,11620,11620,11620,0
20241024,173900,108816730,11620,11620,11620,11620,0
20241024,173800,108816730,11620,11620,11620,11620,0
20241024,173700,108816730,11620,11620,11620,11620,0
20241024,173600,108816730,11620,11620,11620,11620,0
20241024,173500,108816730,11620,11620,11620,11620,0
20241024,173400,108816730,11620,11620,11620,11620,0
20241024,173300,108816730,11620,11620,11620,11620,199
20241024,173200,108816730,11620,11620,11620,11620,0
20241024,173100,108816730,11620,11620,11620,11620,0
20241024,173000,108816730,11620,11620,11620,11620,0
20241024,172900,108816730,11620,11620,11620,11620,0
20241024,172800,108816730,11620,11620,11620,11620,0
20241024,172700,108816730,11620,11620,11620,11620,0
20241024,172600,108816730,11620,11620,11620,11620,0
20241024,172500,108816730,11620,11620,11620,11620,0
20241024,172400,108816730,11620,11620,11620,11620,0
20241024,172300,108816730,11620,11620,11620,11620,0
20241024,172200,108816730,11620,11620,11620,11620,0
20241024,172100,108816730,11620,11620,11620,11620,0
20241024,172000,108816730,11620,11620,11620,11620,0
20241024,171900,108816730,11620,11620,11620,11620,0
20241024,171800,108816730,11620,11620,11620,11620,0
20241024,171700,108816730,11620,11620,11620,11620,0
20241024,171600,108816730,11620,11620,11620,11620,0
20241024,171500,108816730,11620,11620,11620,11620,0
20241024,171400,108816730,11620,11620,11620,11620,0
20241024,171300,108816730,11620,11620,11620,11620,0
20241024,171200,108816730,11620,11620,11620,11620,0
20241024,171100,108816730,11620,11620,11620,11620,0
20241024,171000,108816730,11620,11620,11620,11620,0
20241024,170900,108816730,11620,11620,11620,11620,0
20241024,170800,108816730,11620,11620,11620,11620,0
20241024,170700,108816730,11620,11620,11620,11620,0
20241024,170600,108816730,11620,11620,11620,11620,0
20241024,170500,108816730,11620,11620,11620,11620,0
20241024,170400,108816730,11620,11620,11620,11620,0
20241024,170300,108816730,11620,11620,11620,11620,199
20241024,170200,108816730,11620,11620,11620,11620,0
20241024,170100,108816730,11620,11620,11620,11620,0
20241024,170000,108816730,11620,11620,11620,11620,0
20241024,165900,108816730,11620,11620,11620,11620,0
20241024,165800,108816730,11620,11620,11620,11620,0
20241024,165700,108816730,11620,11620,11620,11620,0
20241024,165600,108816730,11620,11620,11620,11620,0
20241024,165500,108816730,11620,11620,11620,11620,0
20241024,165400,108816730,11620,11620,11620,11620,0
20241024,165300,108816730,11620,11620,11620,11620,0
20241024,165200,108816730,11620,11620,11620,11620,0
20241024,165100,108816730,11620,11620,11620,11620,0
20241024,165000,108816730,11620,11620,11620,11620,0
20241024,164900,108816730,11620,11620,11620,11620,0
20241024,164800,108816730,11620,11620,11620,11620,0
20241024,164700,108816730,11620,11620,11620,11620,0
20241024,164600,108816730,11620,11620,11620,11620,0
20241024,164500,108816730,11620,11620,11620,11620,0
20241024,164400,108816730,11620,11620,11620,11620,0
20241024,164300,108816730,11620,11620,11620,11620,0
20241024,164200,108816730,11620,11620,11620,11620,0
20241024,164100,108816730,11620,11620,11620,11620,0
20241024,164000,108816730,11620,11620,11620,11620,0
20241024,163900,108816730,11620,11620,11620,11620,0
20241024,163800,108816730,11620,11620,11620,11620,0
20241024,163700,108816730,11620,11620,11620,11620,0
20241024,163600,108816730,11620,11620,11620,11620,0
20241024,163500,108816730,11620,11620,11620,11620,0
20241024,163400,108816730,11620,11620,11620,11620,0
20241024,163300,108816730,11620,11620,11620,11620,199
20241024,163200,108816730,11620,11620,11620,11620,0
20241024,163100,108816730,11620,11620,11620,11620,0
20241024,163000,108816730,11620,11620,11620,11620,0
20241024,162900,108816730,11620,11620,11620,11620,0
20241024,162800,108816730,11620,11620,11620,11620,0
20241024,162700,108816730,11620,11620,11620,11620,0
20241024,162600,108816730,11620,11620,11620,11620,0
20241024,162500,108816730,11620,11620,11620,11620,0
20241024,162400,108816730,11620,11620,11620,11620,0
20241024,162300,108816730,11620,11620,11620,11620,0
20241024,162200,108816730,11620,11620,11620,11620,0
20241024,162100,108816730,11620,11620,11620,11620,0
20241024,162000,108816730,11620,11620,11620,11620,0
20241024,161900,108816730,11620,11620,11620,11620,0
20241024,161800,108816730,11620,11620,11620,11620,0
20241024,161700,108816730,11620,11620,11620,11620,0
20241024,161600,108816730,11620,11620,11620,11620,0
20241024,161500,108816730,11620,11620,11620,11620,0
20241024,161400,108816730,11620,11620,11620,11620,0
20241024,161300,108816730,11620,11620,11620,11620,0
20241024,161200,108816730,11620,11620,11620,11620,0
20241024,161100,108816730,11620,11620,11620,11620,0
20241024,161000,108816730,11620,11620,11620,11620,0
20241024,160900,108816730,11620,11620,11620,11620,0
20241024,160800,108816730,11620,11620,11620,11620,0
20241024,160700,108816730,11620,11620,11620,11620,0
20241024,160600,108816730,11620,11620,11620,11620,0
20241024,160500,108816730,11620,11620,11620,11620,0
20241024,160400,108816730,11620,11620,11620,11620,0
20241024,160300,108816730,11620,11620,11620,11620,199
20241024,160200,108816730,11620,11620,11620,11620,0
20241024,160100,108816730,11620,11620,11620,11620,0
20241024,160000,108816730,11620,11620,11620,11620,0
20241024,155900,108816730,11620,11620,11620,11620,0
20241024,155800,108816730,11620,11620,11620,11620,0
20241024,155700,108816730,11620,11620,11620,11620,0
20241024,155600,108816730,11620,11620,11620,11620,0
20241024,155500,108816730,11620,11620,11620,11620,0
20241024,155400,108816730,11620,11620,11620,11620,0
20241024,155300,108816730,11620,11620,11620,11620,0
20241024,155200,108816730,11620,11620,11620,11620,0
20241024,155100,108816730,11620,11620,11620,11620,0
20241024,155000,108816730,11620,11620,11620,11620,0
20241024,154900,108816730,11620,11620,11620,11620,0
20241024,154800,108816730,11620,11620,11620,11620,0
20241024,154700,108816730,11620,11620,11620,11620,0
20241024,154600,108816730,11620,11620,11620,11620,0
20241024,154500,108816730,11620,11620,11620,11620,0
20241024,154400,108816730,11620,11620,11620,11620,0
20241024,154300,108816730,11620,11620,11620,11620,0
20241024,154200,108816730,11620,11620,11620,11620,0
20241024,154100,108816730,11620,11620,11620,11620,0
20241024,154000,108816730,11620,11620,11620,11620,0
20241024,153900,108816730,11620,11620,11620,11620,0
20241024,153800,108816730,11620,11620,11620,11620,0
20241024,153700,108816730,11620,11620,11620,11620,0
20241024,153600,108816730,11620,11620,11620,11620,0
20241024,153500,108816730,11620,11620,11620,11620,0
20241024,153400,108816730,11620,11620,11620,11620,0
20241024,153300,108816730,11620,11620,11620,11620,199
20241024,153200,108816730,11620,11620,11620,11620,0
20241024,153100,108816730,11620,11620,11620,11620,0
20241024,153000,108816730,11620,11620,11620,11620,199
20241024,152900,106504350,11620,11620,11620,11620,0
20241024,152800,106504350,11620,11620,11620,11620,0
20241024,152700,106504350,11620,11620,11620,11620,0
20241024,152600,106504350,11620,11620,11620,11620,0
20241024,152500,106504350,11620,11620,11620,11620,0
20241024,152400,106504350,11620,11620,11620,11620,0
20241024,152300,106504350,11620,11620,11620,11620,0
20241024,152200,106504350,11620,11620,11620,11620,0
20241024,152100,106504350,11620,11620,11620,11620,0
20241024,152000,106504350,11620,11620,11620,11620,0
20241024,151900,106504350,11620,11580,11620,11580,12
20241024,151800,106365350,11620,11620,11620,11620,1
20241024,151700,106353730,11580,11580,11580,11580,16
20241024,151600,106168450,11620,11620,11620,11620,1
20241024,151500,106156830,11580,11580,11580,11580,0
20241024,151400,106156830,11580,11580,11580,11580,0
20241024,151300,106156830,11580,11580,11580,11580,23
20241024,151200,105890490,11630,11630,11630,11630,0
20241024,151100,105890490,11630,11630,11630,11630,0
20241024,151000,105890490,11630,11630,11630,11630,0
20241024,150900,105890490,11630,11630,11630,11630,0
20241024,150800,105890490,11630,11630,11630,11630,0
20241024,150700,105890490,11630,11630,11630,11630,1
20241024,150600,105878860,11580,11580,11580,11580,1
20241024,150500,105867280,11580,11580,11580,11580,0
20241024,150400,105867280,11580,11580,11580,11580,0
20241024,150300,105867280,11580,11580,11580,11580,4
20241024,150200,105820960,11630,11630,11630,11630,10
20241024,150100,105704660,11580,11580,11580,11580,0
20241024,150000,105704660,11580,11580,11580,11580,1
20241024,145900,105693080,11630,11630,11630,11630,0
20241024,145800,105693080,11630,11630,11630,11630,0
20241024,145700,105693080,11630,11630,11630,11630,0
20241024,145600,105693080,11630,11630,11630,11630,8
20241024,145500,105600040,11630,11600,11630,11600,100
20241024,145400,104438740,11580,11580,11580,11580,0
20241024,145300,104438740,11580,11580,11580,11580,0
20241024,145200,104438740,11580,11580,11580,11580,0
20241024,145100,104438740,11580,11580,11580,11580,0
20241024,145000,104438740,11580,11580,11580,11580,0
20241024,144900,104438740,11580,11580,11580,11580,4
20241024,144800,104392420,11580,11580,11580,11580,0
20241024,144700,104392420,11580,11580,11580,11580,0
20241024,144600,104392420,11580,11580,11580,11580,0
20241024,144500,104392420,11580,11580,11580,11580,0
20241024,144400,104392420,11580,11590,11590,11580,40
20241024,144300,103929210,11630,11630,11630,11630,0
20241024,144200,103929210,11630,11630,11630,11630,0
20241024,144100,103929210,11630,11630,11630,11630,0
20241024,144000,103929210,11630,11620,11630,11620,9
20241024,143900,103824560,11630,11630,11630,11630,0
20241024,143800,103824560,11630,11630,11630,11630,0
20241024,143700,103824560,11630,11630,11630,11630,0
20241024,143600,103824560,11630,11630,11630,11630,0
20241024,143500,103824560,11630,11630,11630,11630,0
20241024,143400,103824560,11630,11630,11630,11630,0
20241024,143300,103824560,11630,11630,11630,11630,0
20241024,143200,103824560,11630,11630,11630,11630,2
20241024,143100,103801300,11590,11590,11630,11590,8
20241024,143000,103708540,11590,11590,11590,11590,0
20241024,142900,103708540,11590,11590,11590,11590,0
20241024,142800,103708540,11590,11600,11600,11590,10
20241024,142700,103592630,11630,11630,11630,11630,0
20241024,142600,103592630,11630,11630,11630,11630,0
20241024,142500,103592630,11630,11630,11630,11630,0
20241024,142400,103592630,11630,11630,11630,11630,0
20241024,142300,103592630,11630,11630,11630,11630,0
20241024,142200,103592630,11630,11630,11630,11630,0
20241024,142100,103592630,11630,11630,11630,11630,0
20241024,142000,103592630,11630,11630,11630,11630,0
20241024,141900,103592630,11630,11630,11630,11630,0
20241024,141800,103592630,11630,11630,11630,11630,0
20241024,141700,103592630,11630,11630,11630,11630,0
20241024,141600,103592630,11630,11630,11630,11630,0
20241024,141500,103592630,11630,11630,11630,11630,0
20241024,141400,103592630,11630,11630,11630,11630,0
20241024,141300,103592630,11630,11630,11630,11630,0
20241024,141200,103592630,11630,11630,11630,11630,0
20241024,141100,103592630,11630,11630,11630,11630,0
20241024,141000,103592630,11630,11630,11630,11630,0
20241024,140900,103592630,11630,11630,11630,11630,0
20241024,140800,103592630,11630,11630,11630,11630,1
20241024,140700,103581000,11590,11590,11590,11590,0
20241024,140600,103581000,11590,11590,11590,11590,0
20241024,140500,103581000,11590,11590,11590,11590,0
20241024,140400,103581000,11590,11590,11590,11590,0
20241024,140300,103581000,11590,11640,11640,11590,78
20241024,140200,102676920,11640,11610,11640,11590,101
20241024,140100,101506230,11640,11640,11640,11640,0
20241024,140000,101506230,11640,11640,11640,11640,0
20241024,135900,101506230,11640,11640,11640,11640,0
20241024,135800,101506230,11640,11640,11640,11640,0
20241024,135700,101506230,11640,11640,11640,11640,0
20241024,135600,101506230,11640,11640,11640,11640,0
20241024,135500,101506230,11640,11640,11640,11640,1
20241024,135400,101494590,11590,11590,11590,11590,0
20241024,135300,101494590,11590,11590,11590,11590,0
20241024,135200,101494590,11590,11590,11590,11590,0
20241024,135100,101494590,11590,11590,11590,11590,0
20241024,135000,101494590,11590,11590,11590,11590,0
20241024,134900,101494590,11590,11590,11590,11590,0
20241024,134800,101494590,11590,11590,11590,11590,0
20241024,134700,101494590,11590,11590,11590,11590,0
20241024,134600,101494590,11590,11590,11590,11590,0
20241024,134500,101494590,11590,11590,11590,11590,0
20241024,134400,101494590,11590,11590,11590,11590,0
20241024,134300,101494590,11590,11590,11590,11590,0
20241024,134200,101494590,11590,11590,11590,11590,0
20241024,134100,101494590,11590,11590,11590,11590,1
20241024,134000,101483000,11590,11590,11590,11590,0
20241024,133900,101483000,11590,11590,11590,11590,0
20241024,133800,101483000,11590,11590,11590,11590,0
20241024,133700,101483000,11590,11590,11590,11590,0
20241024,133600,101483000,11590,11590,11590,11590,0
20241024,133500,101483000,11590,11590,11590,11590,0
20241024,133400,101483000,11590,11590,11590,11590,0
20241024,133300,101483000,11590,11590,11590,11590,0
20241024,133200,101483000,11590,11590,11590,11590,0
20241024,133100,101483000,11590,11590,11590,11590,0
20241024,133000,101483000,11590,11590,11590,11590,0
20241024,132900,101483000,11590,11590,11590,11590,0
20241024,132800,101483000,11590,11590,11590,11590,0
20241024,132700,101483000,11590,11590,11590,11590,0
20241024,132600,101483000,11590,11590,11590,11590,0
20241024,132500,101483000,11590,11590,11590,11590,0
20241024,132400,101483000,11590,11590,11590,11590,0
20241024,132300,101483000,11590,11590,11590,11590,0
20241024,132200,101483000,11590,11590,11590,11590,0
20241024,132100,101483000,11590,11620,11620,11590,50
20241024,132000,100903470,11590,11590,11590,11590,0
20241024,131900,100903470,11590,11590,11590,11590,0
20241024,131800,100903470,11590,11590,11590,11590,0
20241024,131700,100903470,11590,11590,11590,11590,0
20241024,131600,100903470,11590,11590,11590,11590,0
20241024,131500,100903470,11590,11590,11590,11590,0
20241024,131400,100903470,11590,11590,11590,11590,0
20241024,131300,100903470,11590,11590,11590,11590,0
20241024,131200,100903470,11590,11590,11590,11590,0
20241024,131100,100903470,11590,11590,11590,11590,0
20241024,131000,100903470,11590,11590,11590,11590,0
20241024,130900,100903470,11590,11590,11590,11590,0
20241024,130800,100903470,11590,11630,11630,11590,56
20241024,130700,100254320,11650,11650,11650,11650,0
20241024,130600,100254320,11650,11650,11650,11650,0
20241024,130500,100254320,11650,11650,11650,11650,0
20241024,130400,100254320,11650,11650,11650,11650,0
20241024,130300,100254320,11650,11610,11650,11610,10
20241024,130200,100138120,11600,11600,11600,11600,0
20241024,130100,100138120,11600,11600,11600,11600,0
20241024,130000,100138120,11600,11600,11600,11600,3
20241024,125900,100103320,11590,11590,11590,11590,0
20241024,125800,100103320,11590,11590,11590,11590,5
20241024,125700,100045370,11590,11590,11590,11590,0
20241024,125600,100045370,11590,11590,11590,11590,0
20241024,125500,100045370,11590,11590,11590,11590,0
20241024,125400,100045370,11590,11590,11590,11590,0
20241024,125300,100045370,11590,11590,11590,11590,0
20241024,125200,100045370,11590,11590,11590,11590,103
20241024,125100,98851600,11590,11590,11590,11590,0
20241024,125000,98851600,11590,11590,11590,11590,1
20241024,124900,98840010,11590,11590,11590,11590,0
20241024,124800,98840010,11590,11590,11590,11590,0
20241024,124700,98840010,11590,11590,11590,11590,0
20241024,124600,98840010,11590,11590,11590,11590,11
20241024,124500,98712520,11590,11590,11590,11590,0
20241024,124400,98712520,11590,11590,11590,11590,0
20241024,124300,98712520,11590,11590,11590,11590,0
20241024,124200,98712520,11590,11590,11590,11590,1
20241024,124100,98700930,11590,11590,11590,11590,1
20241024,124000,98689340,11590,11590,11590,11590,0
20241024,123900,98689340,11590,11590,11590,11590,0
20241024,123800,98689340,11590,11590,11590,11590,0
20241024,123700,98689340,11590,11590,11590,11590,0
20241024,123600,98689340,11590,11590,11590,11590,0
20241024,123500,98689340,11590,11590,11590,11590,0
20241024,123400,98689340,11590,11590,11590,11590,0
20241024,123300,98689340,11590,11590,11590,11590,5
20241024,123200,98631390,11600,11600,11600,11600,0
20241024,123100,98631390,11600,11600,11600,11600,0
20241024,123000,98631390,11600,11600,11600,11600,0
20241024,122900,98631390,11600,11600,11600,11600,0
20241024,122800,98631390,11600,11600,11600,11600,0
20241024,122700,98631390,11600,11600,11600,11600,0
20241024,122600,98631390,11600,11600,11600,11600,0
20241024,122500,98631390,11600,11600,11600,11600,0
20241024,122400,98631390,11600,11600,11600,11600,0
20241024,122300,98631390,11600,11600,11600,11600,0
20241024,122200,98631390,11600,11600,11600,11600,0
20241024,122100,98631390,11600,11600,11600,11600,0
20241024,122000,98631390,11600,11600,11600,11600,2
20241024,121900,98608190,11600,11600,11600,11600,0
20241024,121800,98608190,11600,11600,11600,11600,0
20241024,121700,98608190,11600,11600,11600,11600,0
20241024,121600,98608190,11600,11600,11600,11600,5
20241024,121500,98550190,11600,11600,11600,11600,4
20241024,121400,98503790,11600,11600,11600,11600,0
20241024,121300,98503790,11600,11600,11600,11600,2
20241024,121200,98480590,11610,11610,11610,11610,54
20241024,121100,97853650,11610,11610,11610,11610,0
20241024,121000,97853650,11610,11610,11610,11610,0
20241024,120900,97853650,11610,11610,11610,11610,0
20241024,120800,97853650,11610,11610,11610,11610,0
20241024,120700,97853650,11610,11610,11610,11610,0
20241024,120600,97853650,11610,11610,11610,11610,0
20241024,120500,97853650,11610,11610,11610,11610,0
20241024,120400,97853650,11610,11610,11610,11610,0
20241024,120300,97853650,11610,11610,11610,11610,0
20241024,120200,97853650,11610,11610,11610,11610,0
20241024,120100,97853650,11610,11610,11610,11610,1
20241024,120000,97842040,11640,11640,11640,11640,0
20241024,115900,97842040,11640,11640,11640,11640,1
20241024,115800,97830400,11590,11590,11590,11590,0
20241024,115700,97830400,11590,11590,11590,11590,0
20241024,115600,97830400,11590,11590,11590,11590,0
20241024,115500,97830400,11590,11570,11590,11570,2
20241024,115400,97807240,11560,11560,11560,11560,0
20241024,115300,97807240,11560,11560,11560,11560,0
20241024,115200,97807240,11560,11560,11560,11560,0
20241024,115100,97807240,11560,11560,11560,11560,0
20241024,115000,97807240,11560,11560,11560,11560,0
20241024,114900,97807240,11560,11560,11560,11560,0
20241024,114800,97807240,11560,11560,11560,11560,0
20241024,114700,97807240,11560,11560,11560,11560,0
20241024,114600,97807240,11560,11560,11560,11560,0
20241024,114500,97807240,11560,11560,11560,11560,0
20241024,114400,97807240,11560,11560,11560,11560,0
20241024,114300,97807240,11560,11560,11560,11560,0
20241024,114200,97807240,11560,11560,11560,11560,1
20241024,114100,97795680,11550,11550,11550,11550,0
20241024,114000,97795680,11550,11550,11550,11550,0
20241024,113900,97795680,11550,11600,11600,11550,3344
20241024,113800,59166720,11640,11640,11640,11640,0
20241024,113700,59166720,11640,11640,11640,11640,0
20241024,113600,59166720,11640,11640,11640,11640,0
20241024,113500,59166720,11640,11640,11640,11640,0
20241024,113400,59166720,11640,11640,11640,11640,0
20241024,113300,59166720,11640,11640,11640,11640,0
20241024,113200,59166720,11640,11640,11640,11640,0
20241024,113100,59166720,11640,11640,11640,11640,0
20241024,113000,59166720,11640,11640,11640,11640,0
20241024,112900,59166720,11640,11640,11640,11640,0
20241024,112800,59166720,11640,11640,11640,11640,0
20241024,112700,59166720,11640,11640,11640,11640,0
20241024,112600,59166720,11640,11640,11640,11640,0
20241024,112500,59166720,11640,11640,11640,11640,4
20241024,112400,59120160,11640,11640,11640,11640,0
20241024,112300,59120160,11640,11640,11640,11640,0
20241024,112200,59120160,11640,11640,11640,11640,0
20241024,112100,59120160,11640,11640,11640,11640,0
20241024,112000,59120160,11640,11640,11640,11640,0
20241024,111900,59120160,11640,11640,11640,11640,0
20241024,111800,59120160,11640,11640,11640,11640,0
20241024,111700,59120160,11640,11640,11640,11640,0
20241024,111600,59120160,11640,11640,11640,11640,1
20241024,111500,59108520,11590,11590,11590,11590,0
20241024,111400,59108520,11590,11590,11590,11590,0
20241024,111300,59108520,11590,11590,11590,11590,0
20241024,111200,59108520,11590,11590,11590,11590,0
20241024,111100,59108520,11590,11590,11590,11590,0
20241024,111000,59108520,11590,11590,11590,11590,0
20241024,110900,59108520,11590,11590,11590,11590,0
20241024,110800,59108520,11590,11590,11590,11590,0
20241024,110700,59108520,11590,11590,11590,11590,0
20241024,110600,59108520,11590,11590,11590,11590,0
20241024,110500,59108520,11590,11590,11590,11590,0
20241024,110400,59108520,11590,11590,11590,11590,12
20241024,110300,58969440,11600,11600,11600,11600,1
20241024,110200,58957840,11590,11590,11590,11590,0
20241024,110100,58957840,11590,11590,11590,11590,0
20241024,110000,58957840,11590,11590,11590,11590,56
20241024,105900,58308800,11590,11590,11590,11590,0
20241024,105800,58308800,11590,11590,11590,11590,0
20241024,105700,58308800,11590,11590,11590,11590,0
20241024,105600,58308800,11590,11590,11590,11590,0
20241024,105500,58308800,11590,11590,11590,11590,0
20241024,105400,58308800,11590,11590,11590,11590,0
20241024,105300,58308800,11590,11590,11590,11590,0
20241024,105200,58308800,11590,11590,11590,11590,0
20241024,105100,58308800,11590,11590,11590,11590,0
20241024,105000,58308800,11590,11590,11590,11590,13
20241024,104900,58158130,11590,11590,11590,11590,0
20241024,104800,58158130,11590,11590,11590,11590,0
20241024,104700,58158130,11590,11590,11590,11590,33
20241024,104600,57775660,11630,11630,11630,11630,1
20241024,104500,57764030,11630,11630,11630,11630,0
20241024,104400,57764030,11630,11630,11630,11630,0
20241024,104300,57764030,11630,11630,11630,11630,0
20241024,104200,57764030,11630,11630,11630,11630,0
20241024,104100,57764030,11630,11630,11630,11630,0
20241024,104000,57764030,11630,11630,11630,11630,0
20241024,103900,57764030,11630,11630,11630,11630,0
20241024,103800,57764030,11630,11630,11630,11630,0
20241024,103700,57764030,11630,11630,11630,11630,0
20241024,103600,57764030,11630,11630,11630,11630,0
20241024,103500,57764030,11630,11630,11630,11630,0
20241024,103400,57764030,11630,11630,11630,11630,0
20241024,103300,57764030,11630,11630,11630,11630,0
20241024,103200,57764030,11630,11630,11630,11630,0
20241024,103100,57764030,11630,11630,11630,11630,3
20241024,103000,57729140,11630,11630,11630,11630,0
20241024,102900,57729140,11630,11630,11630,11630,0
20241024,102800,57729140,11630,11630,11630,11630,0
20241024,102700,57729140,11630,11630,11630,11630,0
20241024,102600,57729140,11630,11630,11630,11630,0
20241024,102500,57729140,11630,11630,11630,11630,1
20241024,102400,57717510,11640,11640,11640,11640,0
20241024,102300,57717510,11640,11640,11640,11640,0
20241024,102200,57717510,11640,11640,11640,11640,0
20241024,102100,57717510,11640,11640,11640,11640,0
20241024,102000,57717510,11640,11640,11640,11640,0
20241024,101900,57717510,11640,11640,11640,11640,0
20241024,101800,57717510,11640,11640,11640,11640,1
20241024,101700,57705870,11640,11640,11640,11640,0
20241024,101600,57705870,11640,11640,11640,11640,0
20241024,101500,57705870,11640,11640,11640,11640,0
20241024,101400,57705870,11640,11640,11640,11640,0
20241024,101300,57705870,11640,11640,11640,11640,0
20241024,101200,57705870,11640,11640,11640,11640,0
20241024,101100,57705870,11640,11640,11640,11640,0
20241024,101000,57705870,11640,11550,11640,11550,850
20241024,100900,47888190,11560,11580,11580,11560,44
20241024,100800,47379530,11560,11580,11580,11560,2
20241024,100700,47356390,11560,11570,11570,11560,134
20241024,100600,45806500,11580,11580,11580,11580,0
20241024,100500,45806500,11580,11580,11580,11580,0
20241024,100400,45806500,11580,11580,11580,11580,0
20241024,100300,45806500,11580,11580,11580,11580,0
20241024,100200,45806500,11580,11580,11580,11580,0
20241024,100100,45806500,11580,11580,11580,11580,1
20241024,100000,45794920,11570,11570,11570,11570,0
20241024,095900,45794920,11570,11570,11570,11570,0
20241024,095800,45794920,11570,11570,11570,11570,38
20241024,095700,45355260,11580,11580,11580,11580,0
20241024,095600,45355260,11580,11580,11580,11580,1
20241024,095500,45343680,11600,11600,11600,11600,16
20241024,095400,45158080,11600,11600,11600,11600,2
20241024,095300,45134880,11600,11600,11600,11600,0
20241024,095200,45134880,11600,11600,11600,11600,0
20241024,095100,45134880,11600,11600,11600,11600,5
20241024,095000,45076880,11600,11600,11600,11600,0
20241024,094900,45076880,11600,11600,11600,11600,0
20241024,094800,45076880,11600,11600,11600,11600,0
20241024,094700,45076880,11600,11600,11600,11600,0
20241024,094600,45076880,11600,11600,11600,11600,0
20241024,094500,45076880,11600,11600,11600,11600,0
20241024,094400,45076880,11600,11600,11600,11600,0
20241024,094300,45076880,11600,11600,11600,11600,0
20241024,094200,45076880,11600,11600,11600,11600,0
20241024,094100,45076880,11600,11600,11600,11600,0
20241024,094000,45076880,11600,11600,11600,11600,4
20241024,093900,45030480,11570,11570,11570,11570,0
20241024,093800,45030480,11570,11570,11570,11570,0
20241024,093700,45030480,11570,11570,11570,11570,300
20241024,093600,41559480,11570,11580,11580,11570,1200
20241024,093500,27675060,11600,11600,11600,11600,0
20241024,093400,27675060,11600,11600,11600,11600,11
20241024,093300,27547460,11600,11600,11600,11600,0
20241024,093200,27547460,11600,11600,11600,11600,0
20241024,093100,27547460,11600,11600,11600,11600,0
20241024,093000,27547460,11600,11600,11600,11600,1
20241024,092900,27535860,11600,11600,11600,11600,2
20241024,092800,27512660,11590,11590,11600,11590,13
20241024,092700,27361890,11590,11580,11590,11580,74
20241024,092600,26504790,11580,11570,11580,11570,133
20241024,092500,24965970,11570,11550,11570,11550,4
20241024,092400,24919710,11570,11570,11570,11570,0
20241024,092300,24919710,11570,11570,11570,11570,8
20241024,092200,24827150,11550,11550,11550,11550,0
20241024,092100,24827150,11550,11550,11550,11550,0
20241024,092000,24827150,11550,11550,11550,11550,0
20241024,091900,24827150,11550,11580,11580,11550,4
20241024,091800,24780890,11580,11530,11580,11520,708
20241024,091700,16623250,11550,11550,11550,11550,0
20241024,091600,16623250,11550,11550,11550,11550,6
20241024,091500,16553950,11580,11580,11580,11580,1
20241024,091400,16542370,11580,11580,11580,11580,0
20241024,091300,16542370,11580,11580,11580,11580,0
20241024,091200,16542370,11580,11580,11580,11580,1
20241024,091100,16530790,11600,11600,11600,11600,0
20241024,091000,16530790,11600,11550,11600,11510,143
20241024,090900,14882220,11570,11600,11600,11570,39
20241024,090800,14430930,11600,11600,11600,11600,0
20241024,090700,14430930,11600,11600,11600,11600,0
20241024,090600,14430930,11600,11600,11600,11600,0
20241024,090500,14430930,11600,11600,11600,11600,0
20241024,090400,14430930,11600,11600,11600,11600,1
20241024,090300,14419330,11660,11660,11660,11660,45
20241024,090200,13894630,11660,11660,11660,11660,2
20241024,090100,13871310,11550,11550,11550,11550,23
20241024,090000,13605660,11540,11540,11540,11540,1179