KissMeData/089600/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200100,122870630,15580,15580,15580,15580,378
20241024,200000,122870630,15580,15580,15580,15580,0
20241024,195900,122870630,15580,15580,15580,15580,0
20241024,195800,122870630,15580,15580,15580,15580,0
20241024,195700,122870630,15580,15580,15580,15580,0
20241024,195600,122870630,15580,15580,15580,15580,0
20241024,195500,122870630,15580,15580,15580,15580,0
20241024,195400,122870630,15580,15580,15580,15580,0
20241024,195300,122870630,15580,15580,15580,15580,0
20241024,195200,122870630,15580,15580,15580,15580,0
20241024,195100,122870630,15580,15580,15580,15580,0
20241024,195000,122870630,15580,15580,15580,15580,0
20241024,194900,122870630,15580,15580,15580,15580,0
20241024,194800,122870630,15580,15580,15580,15580,0
20241024,194700,122870630,15580,15580,15580,15580,0
20241024,194600,122870630,15580,15580,15580,15580,0
20241024,194500,122870630,15580,15580,15580,15580,0
20241024,194400,122870630,15580,15580,15580,15580,0
20241024,194300,122870630,15580,15580,15580,15580,0
20241024,194200,122870630,15580,15580,15580,15580,0
20241024,194100,122870630,15580,15580,15580,15580,0
20241024,194000,122870630,15580,15580,15580,15580,0
20241024,193900,122870630,15580,15580,15580,15580,0
20241024,193800,122870630,15580,15580,15580,15580,0
20241024,193700,122870630,15580,15580,15580,15580,0
20241024,193600,122870630,15580,15580,15580,15580,0
20241024,193500,122870630,15580,15580,15580,15580,0
20241024,193400,122870630,15580,15580,15580,15580,0
20241024,193300,122870630,15580,15580,15580,15580,0
20241024,193200,122870630,15580,15580,15580,15580,0
20241024,193100,122870630,15580,15580,15580,15580,378
20241024,193000,122870630,15580,15580,15580,15580,0
20241024,192900,122870630,15580,15580,15580,15580,0
20241024,192800,122870630,15580,15580,15580,15580,0
20241024,192700,122870630,15580,15580,15580,15580,0
20241024,192600,122870630,15580,15580,15580,15580,0
20241024,192500,122870630,15580,15580,15580,15580,0
20241024,192400,122870630,15580,15580,15580,15580,0
20241024,192300,122870630,15580,15580,15580,15580,0
20241024,192200,122870630,15580,15580,15580,15580,0
20241024,192100,122870630,15580,15580,15580,15580,0
20241024,192000,122870630,15580,15580,15580,15580,0
20241024,191900,122870630,15580,15580,15580,15580,0
20241024,191800,122870630,15580,15580,15580,15580,0
20241024,191700,122870630,15580,15580,15580,15580,0
20241024,191600,122870630,15580,15580,15580,15580,0
20241024,191500,122870630,15580,15580,15580,15580,0
20241024,191400,122870630,15580,15580,15580,15580,0
20241024,191300,122870630,15580,15580,15580,15580,0
20241024,191200,122870630,15580,15580,15580,15580,0
20241024,191100,122870630,15580,15580,15580,15580,0
20241024,191000,122870630,15580,15580,15580,15580,0
20241024,190900,122870630,15580,15580,15580,15580,0
20241024,190800,122870630,15580,15580,15580,15580,0
20241024,190700,122870630,15580,15580,15580,15580,0
20241024,190600,122870630,15580,15580,15580,15580,0
20241024,190500,122870630,15580,15580,15580,15580,0
20241024,190400,122870630,15580,15580,15580,15580,0
20241024,190300,122870630,15580,15580,15580,15580,0
20241024,190200,122870630,15580,15580,15580,15580,0
20241024,190100,122870630,15580,15580,15580,15580,378
20241024,190000,122870630,15580,15580,15580,15580,0
20241024,185900,122870630,15580,15580,15580,15580,0
20241024,185800,122870630,15580,15580,15580,15580,0
20241024,185700,122870630,15580,15580,15580,15580,0
20241024,185600,122870630,15580,15580,15580,15580,0
20241024,185500,122870630,15580,15580,15580,15580,0
20241024,185400,122870630,15580,15580,15580,15580,0
20241024,185300,122870630,15580,15580,15580,15580,0
20241024,185200,122870630,15580,15580,15580,15580,0
20241024,185100,122870630,15580,15580,15580,15580,0
20241024,185000,122870630,15580,15580,15580,15580,0
20241024,184900,122870630,15580,15580,15580,15580,0
20241024,184800,122870630,15580,15580,15580,15580,0
20241024,184700,122870630,15580,15580,15580,15580,0
20241024,184600,122870630,15580,15580,15580,15580,0
20241024,184500,122870630,15580,15580,15580,15580,0
20241024,184400,122870630,15580,15580,15580,15580,0
20241024,184300,122870630,15580,15580,15580,15580,0
20241024,184200,122870630,15580,15580,15580,15580,0
20241024,184100,122870630,15580,15580,15580,15580,0
20241024,184000,122870630,15580,15580,15580,15580,0
20241024,183900,122870630,15580,15580,15580,15580,0
20241024,183800,122870630,15580,15580,15580,15580,0
20241024,183700,122870630,15580,15580,15580,15580,0
20241024,183600,122870630,15580,15580,15580,15580,0
20241024,183500,122870630,15580,15580,15580,15580,0
20241024,183400,122870630,15580,15580,15580,15580,0
20241024,183300,122870630,15580,15580,15580,15580,0
20241024,183200,122870630,15580,15580,15580,15580,0
20241024,183100,122870630,15580,15580,15580,15580,378
20241024,183000,122870630,15580,15580,15580,15580,0
20241024,182900,122870630,15580,15580,15580,15580,0
20241024,182800,122870630,15580,15580,15580,15580,0
20241024,182700,122870630,15580,15580,15580,15580,0
20241024,182600,122870630,15580,15580,15580,15580,0
20241024,182500,122870630,15580,15580,15580,15580,0
20241024,182400,122870630,15580,15580,15580,15580,0
20241024,182300,122870630,15580,15580,15580,15580,0
20241024,182200,122870630,15580,15580,15580,15580,0
20241024,182100,122870630,15580,15580,15580,15580,0
20241024,182000,122870630,15580,15580,15580,15580,0
20241024,181900,122870630,15580,15580,15580,15580,0
20241024,181800,122870630,15580,15580,15580,15580,0
20241024,181700,122870630,15580,15580,15580,15580,0
20241024,181600,122870630,15580,15580,15580,15580,0
20241024,181500,122870630,15580,15580,15580,15580,0
20241024,181400,122870630,15580,15580,15580,15580,0
20241024,181300,122870630,15580,15580,15580,15580,0
20241024,181200,122870630,15580,15580,15580,15580,0
20241024,181100,122870630,15580,15580,15580,15580,0
20241024,181000,122870630,15580,15580,15580,15580,0
20241024,180900,122870630,15580,15580,15580,15580,0
20241024,180800,122870630,15580,15580,15580,15580,0
20241024,180700,122870630,15580,15580,15580,15580,0
20241024,180600,122870630,15580,15580,15580,15580,0
20241024,180500,122870630,15580,15580,15580,15580,0
20241024,180400,122870630,15580,15580,15580,15580,0
20241024,180300,122870630,15580,15580,15580,15580,0
20241024,180200,122870630,15580,15580,15580,15580,0
20241024,180100,122870630,15580,15580,15580,15580,378
20241024,180000,122870630,15580,15580,15580,15580,0
20241024,175900,122870630,15580,15580,15580,15580,0
20241024,175800,122870630,15580,15580,15580,15580,0
20241024,175700,122870630,15580,15580,15580,15580,0
20241024,175600,122870630,15580,15580,15580,15580,0
20241024,175500,122870630,15580,15580,15580,15580,0
20241024,175400,122870630,15580,15580,15580,15580,0
20241024,175300,122870630,15580,15580,15580,15580,0
20241024,175200,122870630,15580,15580,15580,15580,0
20241024,175100,122870630,15580,15580,15580,15580,0
20241024,175000,122870630,15580,15580,15580,15580,0
20241024,174900,122870630,15580,15580,15580,15580,0
20241024,174800,122870630,15580,15580,15580,15580,0
20241024,174700,122870630,15580,15580,15580,15580,0
20241024,174600,122870630,15580,15580,15580,15580,0
20241024,174500,122870630,15580,15580,15580,15580,0
20241024,174400,122870630,15580,15580,15580,15580,0
20241024,174300,122870630,15580,15580,15580,15580,0
20241024,174200,122870630,15580,15580,15580,15580,0
20241024,174100,122870630,15580,15580,15580,15580,0
20241024,174000,122870630,15580,15580,15580,15580,0
20241024,173900,122870630,15580,15580,15580,15580,0
20241024,173800,122870630,15580,15580,15580,15580,0
20241024,173700,122870630,15580,15580,15580,15580,0
20241024,173600,122870630,15580,15580,15580,15580,0
20241024,173500,122870630,15580,15580,15580,15580,0
20241024,173400,122870630,15580,15580,15580,15580,0
20241024,173300,122870630,15580,15580,15580,15580,0
20241024,173200,122870630,15580,15580,15580,15580,0
20241024,173100,122870630,15580,15580,15580,15580,378
20241024,173000,122870630,15580,15580,15580,15580,0
20241024,172900,122870630,15580,15580,15580,15580,0
20241024,172800,122870630,15580,15580,15580,15580,0
20241024,172700,122870630,15580,15580,15580,15580,0
20241024,172600,122870630,15580,15580,15580,15580,0
20241024,172500,122870630,15580,15580,15580,15580,0
20241024,172400,122870630,15580,15580,15580,15580,0
20241024,172300,122870630,15580,15580,15580,15580,0
20241024,172200,122870630,15580,15580,15580,15580,0
20241024,172100,122870630,15580,15580,15580,15580,0
20241024,172000,122870630,15580,15580,15580,15580,0
20241024,171900,122870630,15580,15580,15580,15580,0
20241024,171800,122870630,15580,15580,15580,15580,0
20241024,171700,122870630,15580,15580,15580,15580,0
20241024,171600,122870630,15580,15580,15580,15580,0
20241024,171500,122870630,15580,15580,15580,15580,0
20241024,171400,122870630,15580,15580,15580,15580,0
20241024,171300,122870630,15580,15580,15580,15580,0
20241024,171200,122870630,15580,15580,15580,15580,0
20241024,171100,122870630,15580,15580,15580,15580,0
20241024,171000,122870630,15580,15580,15580,15580,0
20241024,170900,122870630,15580,15580,15580,15580,0
20241024,170800,122870630,15580,15580,15580,15580,0
20241024,170700,122870630,15580,15580,15580,15580,0
20241024,170600,122870630,15580,15580,15580,15580,0
20241024,170500,122870630,15580,15580,15580,15580,0
20241024,170400,122870630,15580,15580,15580,15580,0
20241024,170300,122870630,15580,15580,15580,15580,0
20241024,170200,122870630,15580,15580,15580,15580,0
20241024,170100,122870630,15580,15580,15580,15580,378
20241024,170000,122870630,15580,15580,15580,15580,0
20241024,165900,122870630,15580,15580,15580,15580,0
20241024,165800,122870630,15580,15580,15580,15580,0
20241024,165700,122870630,15580,15580,15580,15580,0
20241024,165600,122870630,15580,15580,15580,15580,0
20241024,165500,122870630,15580,15580,15580,15580,0
20241024,165400,122870630,15580,15580,15580,15580,0
20241024,165300,122870630,15580,15580,15580,15580,0
20241024,165200,122870630,15580,15580,15580,15580,0
20241024,165100,122870630,15580,15580,15580,15580,0
20241024,165000,122870630,15580,15580,15580,15580,0
20241024,164900,122870630,15580,15580,15580,15580,0
20241024,164800,122870630,15580,15580,15580,15580,0
20241024,164700,122870630,15580,15580,15580,15580,0
20241024,164600,122870630,15580,15580,15580,15580,0
20241024,164500,122870630,15580,15580,15580,15580,0
20241024,164400,122870630,15580,15580,15580,15580,0
20241024,164300,122870630,15580,15580,15580,15580,0
20241024,164200,122870630,15580,15580,15580,15580,0
20241024,164100,122870630,15580,15580,15580,15580,0
20241024,164000,122870630,15580,15580,15580,15580,0
20241024,163900,122870630,15580,15580,15580,15580,0
20241024,163800,122870630,15580,15580,15580,15580,0
20241024,163700,122870630,15580,15580,15580,15580,0
20241024,163600,122870630,15580,15580,15580,15580,0
20241024,163500,122870630,15580,15580,15580,15580,0
20241024,163400,122870630,15580,15580,15580,15580,0
20241024,163300,122870630,15580,15580,15580,15580,0
20241024,163200,122870630,15580,15580,15580,15580,0
20241024,163100,122870630,15580,15580,15580,15580,378
20241024,163000,122870630,15580,15580,15580,15580,0
20241024,162900,122870630,15580,15580,15580,15580,0
20241024,162800,122870630,15580,15580,15580,15580,0
20241024,162700,122870630,15580,15580,15580,15580,0
20241024,162600,122870630,15580,15580,15580,15580,0
20241024,162500,122870630,15580,15580,15580,15580,0
20241024,162400,122870630,15580,15580,15580,15580,0
20241024,162300,122870630,15580,15580,15580,15580,0
20241024,162200,122870630,15580,15580,15580,15580,0
20241024,162100,122870630,15580,15580,15580,15580,0
20241024,162000,122870630,15580,15580,15580,15580,0
20241024,161900,122870630,15580,15580,15580,15580,0
20241024,161800,122870630,15580,15580,15580,15580,0
20241024,161700,122870630,15580,15580,15580,15580,0
20241024,161600,122870630,15580,15580,15580,15580,0
20241024,161500,122870630,15580,15580,15580,15580,0
20241024,161400,122870630,15580,15580,15580,15580,0
20241024,161300,122870630,15580,15580,15580,15580,0
20241024,161200,122870630,15580,15580,15580,15580,0
20241024,161100,122870630,15580,15580,15580,15580,0
20241024,161000,122870630,15580,15580,15580,15580,0
20241024,160900,122870630,15580,15580,15580,15580,0
20241024,160800,122870630,15580,15580,15580,15580,0
20241024,160700,122870630,15580,15580,15580,15580,0
20241024,160600,122870630,15580,15580,15580,15580,0
20241024,160500,122870630,15580,15580,15580,15580,0
20241024,160400,122870630,15580,15580,15580,15580,0
20241024,160300,122870630,15580,15580,15580,15580,0
20241024,160200,122870630,15580,15580,15580,15580,0
20241024,160100,122870630,15580,15580,15580,15580,378
20241024,160000,122870630,15580,15580,15580,15580,0
20241024,155900,122870630,15580,15580,15580,15580,0
20241024,155800,122870630,15580,15580,15580,15580,0
20241024,155700,122870630,15580,15580,15580,15580,0
20241024,155600,122870630,15580,15580,15580,15580,0
20241024,155500,122870630,15580,15580,15580,15580,0
20241024,155400,122870630,15580,15580,15580,15580,0
20241024,155300,122870630,15580,15580,15580,15580,0
20241024,155200,122870630,15580,15580,15580,15580,0
20241024,155100,122870630,15580,15580,15580,15580,0
20241024,155000,122870630,15580,15580,15580,15580,0
20241024,154900,122870630,15580,15580,15580,15580,0
20241024,154800,122870630,15580,15580,15580,15580,0
20241024,154700,122870630,15580,15580,15580,15580,0
20241024,154600,122870630,15580,15580,15580,15580,0
20241024,154500,122870630,15580,15580,15580,15580,0
20241024,154400,122870630,15580,15580,15580,15580,0
20241024,154300,122870630,15580,15580,15580,15580,0
20241024,154200,122870630,15580,15580,15580,15580,0
20241024,154100,122870630,15580,15580,15580,15580,0
20241024,154000,122870630,15580,15580,15580,15580,0
20241024,153900,122870630,15580,15580,15580,15580,0
20241024,153800,122870630,15580,15580,15580,15580,0
20241024,153700,122870630,15580,15580,15580,15580,0
20241024,153600,122870630,15580,15580,15580,15580,0
20241024,153500,122870630,15580,15580,15580,15580,0
20241024,153400,122870630,15580,15580,15580,15580,0
20241024,153300,122870630,15580,15580,15580,15580,0
20241024,153200,122870630,15580,15580,15580,15580,0
20241024,153100,122870630,15580,15580,15580,15580,378
20241024,153000,122870630,15580,15580,15580,15580,378
20241024,152900,116981390,15580,15580,15580,15580,0
20241024,152800,116981390,15580,15580,15580,15580,0
20241024,152700,116981390,15580,15580,15580,15580,0
20241024,152600,116981390,15580,15580,15580,15580,0
20241024,152500,116981390,15580,15580,15580,15580,0
20241024,152400,116981390,15580,15580,15580,15580,0
20241024,152300,116981390,15580,15580,15580,15580,0
20241024,152200,116981390,15580,15580,15580,15580,0
20241024,152100,116981390,15580,15580,15580,15580,0
20241024,152000,116981390,15580,15580,15580,15580,0
20241024,151900,116981390,15580,15590,15590,15580,211
20241024,151800,113692700,15590,15590,15590,15590,117
20241024,151700,111868670,15590,15590,15590,15590,1
20241024,151600,111853080,15590,15590,15590,15590,0
20241024,151500,111853080,15590,15590,15590,15590,0
20241024,151400,111853080,15590,15590,15590,15590,20
20241024,151300,111541280,15600,15600,15600,15600,3
20241024,151200,111494480,15590,15600,15600,15590,64
20241024,151100,110496460,15600,15600,15600,15600,0
20241024,151000,110496460,15600,15600,15600,15600,0
20241024,150900,110496460,15600,15600,15600,15600,0
20241024,150800,110496460,15600,15600,15600,15600,0
20241024,150700,110496460,15600,15600,15600,15600,34
20241024,150600,109966060,15600,15600,15600,15600,0
20241024,150500,109966060,15600,15600,15600,15600,0
20241024,150400,109966060,15600,15600,15600,15600,0
20241024,150300,109966060,15600,15600,15600,15600,0
20241024,150200,109966060,15600,15600,15600,15600,0
20241024,150100,109966060,15600,15600,15600,15600,0
20241024,150000,109966060,15600,15600,15600,15600,0
20241024,145900,109966060,15600,15600,15600,15600,0
20241024,145800,109966060,15600,15600,15600,15600,0
20241024,145700,109966060,15600,15600,15600,15600,0
20241024,145600,109966060,15600,15600,15600,15600,0
20241024,145500,109966060,15600,15600,15600,15600,0
20241024,145400,109966060,15600,15600,15600,15600,0
20241024,145300,109966060,15600,15610,15610,15600,200
20241024,145200,106845240,15610,15610,15610,15610,0
20241024,145100,106845240,15610,15610,15610,15610,0
20241024,145000,106845240,15610,15610,15610,15610,38
20241024,144900,106252060,15610,15610,15610,15610,25
20241024,144800,105861810,15610,15610,15610,15610,73
20241024,144700,104722280,15610,15610,15610,15610,96
20241024,144600,103223720,15620,15620,15620,15620,18
20241024,144500,102942560,15610,15610,15610,15610,0
20241024,144400,102942560,15610,15610,15610,15610,0
20241024,144300,102942560,15610,15610,15610,15610,0
20241024,144200,102942560,15610,15610,15610,15610,0
20241024,144100,102942560,15610,15610,15610,15610,0
20241024,144000,102942560,15610,15620,15620,15610,170
20241024,143900,100288850,15610,15610,15610,15610,45
20241024,143800,99586400,15610,15610,15610,15610,23
20241024,143700,99227370,15610,15610,15610,15610,69
20241024,143600,98150280,15610,15610,15610,15610,10
20241024,143500,97994180,15620,15620,15620,15620,0
20241024,143400,97994180,15620,15620,15620,15620,0
20241024,143300,97994180,15620,15620,15620,15620,23
20241024,143200,97634920,15620,15620,15620,15620,0
20241024,143100,97634920,15620,15620,15620,15620,0
20241024,143000,97634920,15620,15620,15620,15620,0
20241024,142900,97634920,15620,15620,15620,15620,4
20241024,142800,97572440,15720,15720,15720,15720,0
20241024,142700,97572440,15720,15720,15720,15720,0
20241024,142600,97572440,15720,15720,15720,15720,0
20241024,142500,97572440,15720,15720,15720,15720,0
20241024,142400,97572440,15720,15720,15720,15720,0
20241024,142300,97572440,15720,15720,15720,15720,0
20241024,142200,97572440,15720,15720,15720,15720,0
20241024,142100,97572440,15720,15720,15720,15720,0
20241024,142000,97572440,15720,15720,15720,15720,0
20241024,141900,97572440,15720,15720,15720,15720,0
20241024,141800,97572440,15720,15720,15720,15720,0
20241024,141700,97572440,15720,15620,15720,15620,4
20241024,141600,97509800,15620,15620,15620,15620,0
20241024,141500,97509800,15620,15620,15620,15620,20
20241024,141400,97197400,15650,15650,15650,15650,1
20241024,141300,97181750,15640,15620,15640,15620,3
20241024,141200,97134870,15620,15620,15620,15620,0
20241024,141100,97134870,15620,15620,15620,15620,0
20241024,141000,97134870,15620,15630,15630,15610,69
20241024,140900,96057000,15610,15610,15610,15610,0
20241024,140800,96057000,15610,15610,15610,15610,90
20241024,140700,94652100,15610,15610,15610,15610,2
20241024,140600,94620880,15610,15610,15610,15610,1
20241024,140500,94605270,15620,15620,15620,15620,0
20241024,140400,94605270,15620,15620,15620,15620,3
20241024,140300,94558410,15630,15630,15630,15630,0
20241024,140200,94558410,15630,15630,15630,15630,0
20241024,140100,94558410,15630,15630,15630,15630,0
20241024,140000,94558410,15630,15630,15630,15630,1
20241024,135900,94542780,15630,15630,15630,15630,5
20241024,135800,94464630,15640,15640,15640,15640,0
20241024,135700,94464630,15640,15640,15640,15640,0
20241024,135600,94464630,15640,15640,15640,15640,0
20241024,135500,94464630,15640,15640,15640,15640,0
20241024,135400,94464630,15640,15640,15640,15640,20
20241024,135300,94151830,15630,15630,15630,15630,0
20241024,135200,94151830,15630,15630,15630,15630,0
20241024,135100,94151830,15630,15630,15630,15630,1
20241024,135000,94136200,15630,15630,15630,15630,0
20241024,134900,94136200,15630,15630,15630,15630,0
20241024,134800,94136200,15630,15630,15630,15630,1
20241024,134700,94120570,15630,15630,15630,15630,387
20241024,134600,88071760,15640,15640,15640,15640,0
20241024,134500,88071760,15640,15640,15640,15640,1
20241024,134400,88056120,15640,15640,15640,15640,40
20241024,134300,87430520,15630,15630,15630,15630,45
20241024,134200,86727170,15620,15620,15620,15620,1
20241024,134100,86711550,15620,15620,15620,15620,0
20241024,134000,86711550,15620,15620,15620,15620,0
20241024,133900,86711550,15620,15620,15620,15620,1
20241024,133800,86695930,15620,15620,15620,15620,0
20241024,133700,86695930,15620,15620,15620,15620,0
20241024,133600,86695930,15620,15620,15620,15620,1
20241024,133500,86680310,15620,15590,15620,15590,140
20241024,133400,84496600,15600,15610,15610,15600,244
20241024,133300,80689010,15620,15620,15620,15620,90
20241024,133200,79283210,15620,15620,15620,15620,0
20241024,133100,79283210,15620,15620,15620,15620,0
20241024,133000,79283210,15620,15620,15620,15620,1
20241024,132900,79267590,15620,15620,15620,15620,0
20241024,132800,79267590,15620,15620,15620,15620,0
20241024,132700,79267590,15620,15620,15620,15620,9
20241024,132600,79127010,15620,15620,15620,15620,42
20241024,132500,78470970,15610,15610,15610,15610,16
20241024,132400,78221210,15610,15610,15610,15610,1
20241024,132300,78205600,15610,15610,15610,15610,0
20241024,132200,78205600,15610,15610,15610,15610,0
20241024,132100,78205600,15610,15610,15610,15610,0
20241024,132000,78205600,15610,15610,15610,15610,14
20241024,131900,77987060,15610,15610,15610,15610,0
20241024,131800,77987060,15610,15610,15610,15610,0
20241024,131700,77987060,15610,15610,15610,15610,1
20241024,131600,77971450,15610,15610,15610,15610,0
20241024,131500,77971450,15610,15610,15610,15610,1
20241024,131400,77955840,15620,15620,15620,15620,0
20241024,131300,77955840,15620,15620,15620,15620,0
20241024,131200,77955840,15620,15620,15620,15620,0
20241024,131100,77955840,15620,15620,15620,15620,4
20241024,131000,77893360,15630,15630,15630,15630,0
20241024,130900,77893360,15630,15630,15630,15630,75
20241024,130800,76721110,15630,15630,15630,15630,0
20241024,130700,76721110,15630,15630,15630,15630,0
20241024,130600,76721110,15630,15630,15630,15630,0
20241024,130500,76721110,15630,15630,15630,15630,20
20241024,130400,76408510,15630,15630,15630,15630,0
20241024,130300,76408510,15630,15630,15630,15630,38
20241024,130200,75814570,15630,15630,15630,15630,18
20241024,130100,75533230,15630,15630,15630,15630,20
20241024,130000,75220630,15620,15620,15620,15620,0
20241024,125900,75220630,15620,15620,15620,15620,0
20241024,125800,75220630,15620,15620,15620,15620,10
20241024,125700,75064430,15630,15630,15630,15630,0
20241024,125600,75064430,15630,15630,15630,15630,0
20241024,125500,75064430,15630,15630,15630,15630,2
20241024,125400,75033170,15620,15620,15620,15620,0
20241024,125300,75033170,15620,15620,15620,15620,0
20241024,125200,75033170,15620,15620,15620,15620,0
20241024,125100,75033170,15620,15630,15630,15620,44
20241024,125000,74345610,15630,15630,15630,15630,20
20241024,124900,74033010,15620,15620,15620,15620,0
20241024,124800,74033010,15620,15620,15620,15620,0
20241024,124700,74033010,15620,15620,15620,15620,0
20241024,124600,74033010,15620,15620,15620,15620,15
20241024,124500,73798710,15620,15620,15620,15620,0
20241024,124400,73798710,15620,15620,15620,15620,0
20241024,124300,73798710,15620,15620,15620,15620,0
20241024,124200,73798710,15620,15620,15620,15620,0
20241024,124100,73798710,15620,15620,15620,15620,0
20241024,124000,73798710,15620,15620,15620,15620,0
20241024,123900,73798710,15620,15620,15620,15620,0
20241024,123800,73798710,15620,15620,15620,15620,0
20241024,123700,73798710,15620,15620,15620,15620,33
20241024,123600,73283250,15640,15640,15640,15640,0
20241024,123500,73283250,15640,15640,15640,15640,0
20241024,123400,73283250,15640,15640,15640,15640,0
20241024,123300,73283250,15640,15640,15640,15640,0
20241024,123200,73283250,15640,15640,15640,15640,3
20241024,123100,73236330,15640,15640,15640,15640,120
20241024,123000,71359530,15640,15640,15640,15640,0
20241024,122900,71359530,15640,15640,15640,15640,0
20241024,122800,71359530,15640,15640,15640,15640,0
20241024,122700,71359530,15640,15640,15640,15640,27
20241024,122600,70937250,15630,15630,15630,15630,46
20241024,122500,70218270,15630,15630,15630,15630,1
20241024,122400,70202640,15620,15620,15620,15620,0
20241024,122300,70202640,15620,15620,15620,15620,35
20241024,122200,69655940,15620,15620,15620,15620,0
20241024,122100,69655940,15620,15620,15620,15620,0
20241024,122000,69655940,15620,15620,15620,15620,0
20241024,121900,69655940,15620,15620,15620,15620,1
20241024,121800,69640320,15620,15620,15620,15620,32
20241024,121700,69140480,15630,15630,15630,15630,0
20241024,121600,69140480,15630,15630,15630,15630,0
20241024,121500,69140480,15630,15630,15630,15630,0
20241024,121400,69140480,15630,15630,15630,15630,0
20241024,121300,69140480,15630,15650,15650,15630,2
20241024,121200,69109200,15670,15670,15670,15670,1
20241024,121100,69093530,15670,15670,15670,15670,0
20241024,121000,69093530,15670,15670,15670,15670,0
20241024,120900,69093530,15670,15670,15670,15670,0
20241024,120800,69093530,15670,15670,15670,15670,0
20241024,120700,69093530,15670,15670,15670,15670,0
20241024,120600,69093530,15670,15670,15670,15670,0
20241024,120500,69093530,15670,15670,15670,15670,52
20241024,120400,68278690,15620,15620,15620,15620,0
20241024,120300,68278690,15620,15620,15620,15620,0
20241024,120200,68278690,15620,15640,15640,15620,2200
20241024,120100,33914590,15660,15660,15660,15660,0
20241024,120000,33914590,15660,15660,15660,15660,0
20241024,115900,33914590,15660,15660,15660,15660,17
20241024,115800,33648370,15640,15640,15640,15640,0
20241024,115700,33648370,15640,15640,15640,15640,0
20241024,115600,33648370,15640,15640,15640,15640,0
20241024,115500,33648370,15640,15640,15640,15640,1
20241024,115400,33632730,15870,15870,15870,15870,0
20241024,115300,33632730,15870,15620,15870,15620,192
20241024,115200,30608380,15610,15610,15610,15610,19
20241024,115100,30311790,15610,15610,15610,15610,0
20241024,115000,30311790,15610,15610,15610,15610,0
20241024,114900,30311790,15610,15610,15610,15610,0
20241024,114800,30311790,15610,15610,15610,15610,0
20241024,114700,30311790,15610,15610,15610,15610,14
20241024,114600,30093250,15620,15620,15620,15620,0
20241024,114500,30093250,15620,15620,15620,15620,0
20241024,114400,30093250,15620,15620,15620,15620,3
20241024,114300,30046390,15610,15610,15610,15610,147
20241024,114200,27751720,15650,15650,15650,15650,0
20241024,114100,27751720,15650,15650,15650,15650,32
20241024,114000,27250920,15700,15700,15700,15700,0
20241024,113900,27250920,15700,15700,15700,15700,0
20241024,113800,27250920,15700,15700,15700,15700,0
20241024,113700,27250920,15700,15700,15700,15700,1
20241024,113600,27235220,15610,15610,15610,15610,0
20241024,113500,27235220,15610,15610,15610,15610,0
20241024,113400,27235220,15610,15610,15610,15610,0
20241024,113300,27235220,15610,15610,15610,15610,0
20241024,113200,27235220,15610,15610,15610,15610,0
20241024,113100,27235220,15610,15610,15610,15610,0
20241024,113000,27235220,15610,15610,15610,15610,2
20241024,112900,27204000,15610,15610,15610,15610,3
20241024,112800,27157170,15610,15610,15700,15610,74
20241024,112700,25995730,15610,15610,15610,15610,4
20241024,112600,25933290,15610,15640,15640,15610,40
20241024,112500,25307780,15640,15640,15710,15640,5
20241024,112400,25229510,15640,15650,15650,15640,16
20241024,112300,24979120,15650,15650,15650,15650,1
20241024,112200,24963470,15640,15640,15640,15640,0
20241024,112100,24963470,15640,15640,15640,15640,8
20241024,112000,24838350,15640,15640,15640,15640,1
20241024,111900,24822710,15620,15620,15620,15620,54
20241024,111800,23979230,15620,15620,15620,15620,20
20241024,111700,23666830,15640,15640,15640,15640,0
20241024,111600,23666830,15640,15640,15640,15640,1
20241024,111500,23651190,15630,15630,15630,15630,0
20241024,111400,23651190,15630,15630,15630,15630,0
20241024,111300,23651190,15630,15630,15630,15630,0
20241024,111200,23651190,15630,15630,15630,15630,0
20241024,111100,23651190,15630,15630,15630,15630,0
20241024,111000,23651190,15630,15630,15630,15630,0
20241024,110900,23651190,15630,15630,15630,15630,0
20241024,110800,23651190,15630,15630,15630,15630,5
20241024,110700,23573040,15630,15630,15630,15630,2
20241024,110600,23541780,15610,15610,15610,15610,0
20241024,110500,23541780,15610,15610,15610,15610,13
20241024,110400,23338850,15610,15600,15610,15600,115
20241024,110300,21543950,15610,15610,15610,15610,0
20241024,110200,21543950,15610,15610,15610,15610,28
20241024,110100,21106870,15610,15620,15620,15610,54
20241024,110000,20263690,15650,15650,15650,15650,0
20241024,105900,20263690,15650,15650,15650,15650,0
20241024,105800,20263690,15650,15650,15650,15650,83
20241024,105700,18964740,15690,15690,15690,15690,0
20241024,105600,18964740,15690,15690,15690,15690,0
20241024,105500,18964740,15690,15690,15690,15690,3
20241024,105400,18917670,15650,15650,15650,15650,0
20241024,105300,18917670,15650,15650,15650,15650,0
20241024,105200,18917670,15650,15650,15650,15650,0
20241024,105100,18917670,15650,15650,15650,15650,0
20241024,105000,18917670,15650,15650,15650,15650,0
20241024,104900,18917670,15650,15660,15660,15650,350
20241024,104800,13439770,15690,15680,15690,15680,4
20241024,104700,13377030,15670,15670,15670,15670,153
20241024,104600,10979520,15670,15680,15680,15670,100
20241024,104500,9412020,15730,15730,15730,15730,0
20241024,104400,9412020,15730,15730,15730,15730,0
20241024,104300,9412020,15730,15730,15730,15730,0
20241024,104200,9412020,15730,15730,15730,15730,0
20241024,104100,9412020,15730,15730,15730,15730,0
20241024,104000,9412020,15730,15730,15730,15730,0
20241024,103900,9412020,15730,15730,15730,15730,0
20241024,103800,9412020,15730,15730,15730,15730,0
20241024,103700,9412020,15730,15730,15730,15730,0
20241024,103600,9412020,15730,15730,15730,15730,0
20241024,103500,9412020,15730,15730,15730,15730,0
20241024,103400,9412020,15730,15730,15730,15730,0
20241024,103300,9412020,15730,15730,15730,15730,0
20241024,103200,9412020,15730,15730,15730,15730,0
20241024,103100,9412020,15730,15730,15730,15730,0
20241024,103000,9412020,15730,15730,15730,15730,1
20241024,102900,9396290,15730,15730,15730,15730,0
20241024,102800,9396290,15730,15730,15730,15730,0
20241024,102700,9396290,15730,15730,15730,15730,0
20241024,102600,9396290,15730,15730,15730,15730,0
20241024,102500,9396290,15730,15730,15730,15730,0
20241024,102400,9396290,15730,15730,15730,15730,1
20241024,102300,9380560,15680,15680,15680,15680,1
20241024,102200,9364880,15730,15730,15730,15730,0
20241024,102100,9364880,15730,15730,15730,15730,0
20241024,102000,9364880,15730,15730,15730,15730,0
20241024,101900,9364880,15730,15730,15730,15730,0
20241024,101800,9364880,15730,15730,15730,15730,0
20241024,101700,9364880,15730,15730,15730,15730,0
20241024,101600,9364880,15730,15730,15730,15730,0
20241024,101500,9364880,15730,15730,15730,15730,0
20241024,101400,9364880,15730,15730,15730,15730,0
20241024,101300,9364880,15730,15730,15730,15730,0
20241024,101200,9364880,15730,15730,15730,15730,0
20241024,101100,9364880,15730,15730,15730,15730,0
20241024,101000,9364880,15730,15730,15730,15730,0
20241024,100900,9364880,15730,15730,15730,15730,0
20241024,100800,9364880,15730,15730,15730,15730,0
20241024,100700,9364880,15730,15730,15730,15730,0
20241024,100600,9364880,15730,15730,15730,15730,2
20241024,100500,9333420,15720,15720,15720,15720,0
20241024,100400,9333420,15720,15720,15720,15720,0
20241024,100300,9333420,15720,15720,15720,15720,0
20241024,100200,9333420,15720,15720,15720,15720,0
20241024,100100,9333420,15720,15720,15720,15720,0
20241024,100000,9333420,15720,15720,15720,15720,0
20241024,095900,9333420,15720,15720,15720,15720,0
20241024,095800,9333420,15720,15720,15720,15720,0
20241024,095700,9333420,15720,15720,15720,15720,0
20241024,095600,9333420,15720,15720,15720,15720,1
20241024,095500,9317700,15730,15730,15730,15730,0
20241024,095400,9317700,15730,15730,15730,15730,0
20241024,095300,9317700,15730,15730,15730,15730,0
20241024,095200,9317700,15730,15730,15730,15730,0
20241024,095100,9317700,15730,15730,15730,15730,0
20241024,095000,9317700,15730,15730,15730,15730,0
20241024,094900,9317700,15730,15730,15730,15730,0
20241024,094800,9317700,15730,15730,15730,15730,0
20241024,094700,9317700,15730,15680,15730,15680,8
20241024,094600,9192210,15660,15660,15660,15660,0
20241024,094500,9192210,15660,15660,15660,15660,0
20241024,094400,9192210,15660,15660,15660,15660,0
20241024,094300,9192210,15660,15660,15660,15660,2
20241024,094200,9160890,15660,15650,15660,15650,54
20241024,094100,8315670,15620,15620,15620,15620,0
20241024,094000,8315670,15620,15620,15620,15620,0
20241024,093900,8315670,15620,15620,15620,15620,0
20241024,093800,8315670,15620,15620,15620,15620,66
20241024,093700,7284750,15620,15620,15620,15620,0
20241024,093600,7284750,15620,15640,15640,15620,101
20241024,093500,5706530,15630,15630,15630,15630,0
20241024,093400,5706530,15630,15630,15630,15630,0
20241024,093300,5706530,15630,15620,15630,15620,33
20241024,093200,5190900,15600,15640,15640,15600,307
20241024,093100,393900,15640,15640,15640,15640,0
20241024,093000,393900,15640,15640,15640,15640,0
20241024,092900,393900,15640,15640,15640,15640,0
20241024,092800,393900,15640,15640,15640,15640,4
20241024,092700,331340,15710,15710,15710,15710,0
20241024,092600,331340,15710,15710,15710,15710,0
20241024,092500,331340,15710,15710,15710,15710,0
20241024,092400,331340,15710,15710,15710,15710,0
20241024,092300,331340,15710,15710,15710,15710,0
20241024,092200,331340,15710,15710,15710,15710,0
20241024,092100,331340,15710,15710,15710,15710,0
20241024,092000,331340,15710,15710,15710,15710,0
20241024,091900,331340,15710,15710,15710,15710,0
20241024,091800,331340,15710,15710,15710,15710,7
20241024,091700,221370,15720,15720,15720,15720,0
20241024,091600,221370,15720,15720,15720,15720,0
20241024,091500,221370,15720,15720,15720,15720,0
20241024,091400,221370,15720,15720,15720,15720,0
20241024,091300,221370,15720,15720,15720,15720,0
20241024,091200,221370,15720,15720,15720,15720,0
20241024,091100,221370,15720,15720,15720,15720,0
20241024,091000,221370,15720,15720,15720,15720,0
20241024,090900,221370,15720,15720,15720,15720,0
20241024,090800,221370,15720,15720,15720,15720,0
20241024,090700,221370,15720,15720,15720,15720,0
20241024,090600,221370,15720,15750,15750,15720,4
20241024,090500,158460,15730,15740,15740,15730,3
20241024,090400,111260,15880,15880,15880,15880,0
20241024,090300,111260,15880,15880,15880,15880,0
20241024,090200,111260,15880,15880,15880,15880,0
20241024,090100,111260,15880,15880,15880,15880,0
20241024,090000,111260,15880,15900,15900,15880,7