KissMeData/089890/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200100,795113260,8900,8900,8900,8900,1998
20241024,200000,795113260,8900,8900,8900,8900,0
20241024,195900,795113260,8900,8900,8900,8900,0
20241024,195800,795113260,8900,8900,8900,8900,0
20241024,195700,795113260,8900,8900,8900,8900,0
20241024,195600,795113260,8900,8900,8900,8900,0
20241024,195500,795113260,8900,8900,8900,8900,0
20241024,195400,795113260,8900,8900,8900,8900,0
20241024,195300,795113260,8900,8900,8900,8900,0
20241024,195200,795113260,8900,8900,8900,8900,0
20241024,195100,795113260,8900,8900,8900,8900,0
20241024,195000,795113260,8900,8900,8900,8900,0
20241024,194900,795113260,8900,8900,8900,8900,0
20241024,194800,795113260,8900,8900,8900,8900,0
20241024,194700,795113260,8900,8900,8900,8900,0
20241024,194600,795113260,8900,8900,8900,8900,0
20241024,194500,795113260,8900,8900,8900,8900,0
20241024,194400,795113260,8900,8900,8900,8900,0
20241024,194300,795113260,8900,8900,8900,8900,0
20241024,194200,795113260,8900,8900,8900,8900,0
20241024,194100,795113260,8900,8900,8900,8900,0
20241024,194000,795113260,8900,8900,8900,8900,0
20241024,193900,795113260,8900,8900,8900,8900,0
20241024,193800,795113260,8900,8900,8900,8900,0
20241024,193700,795113260,8900,8900,8900,8900,0
20241024,193600,795113260,8900,8900,8900,8900,0
20241024,193500,795113260,8900,8900,8900,8900,0
20241024,193400,795113260,8900,8900,8900,8900,0
20241024,193300,795113260,8900,8900,8900,8900,0
20241024,193200,795113260,8900,8900,8900,8900,0
20241024,193100,795113260,8900,8900,8900,8900,1998
20241024,193000,795113260,8900,8900,8900,8900,0
20241024,192900,795113260,8900,8900,8900,8900,0
20241024,192800,795113260,8900,8900,8900,8900,0
20241024,192700,795113260,8900,8900,8900,8900,0
20241024,192600,795113260,8900,8900,8900,8900,0
20241024,192500,795113260,8900,8900,8900,8900,0
20241024,192400,795113260,8900,8900,8900,8900,0
20241024,192300,795113260,8900,8900,8900,8900,0
20241024,192200,795113260,8900,8900,8900,8900,0
20241024,192100,795113260,8900,8900,8900,8900,0
20241024,192000,795113260,8900,8900,8900,8900,0
20241024,191900,795113260,8900,8900,8900,8900,0
20241024,191800,795113260,8900,8900,8900,8900,0
20241024,191700,795113260,8900,8900,8900,8900,0
20241024,191600,795113260,8900,8900,8900,8900,0
20241024,191500,795113260,8900,8900,8900,8900,0
20241024,191400,795113260,8900,8900,8900,8900,0
20241024,191300,795113260,8900,8900,8900,8900,0
20241024,191200,795113260,8900,8900,8900,8900,0
20241024,191100,795113260,8900,8900,8900,8900,0
20241024,191000,795113260,8900,8900,8900,8900,0
20241024,190900,795113260,8900,8900,8900,8900,0
20241024,190800,795113260,8900,8900,8900,8900,0
20241024,190700,795113260,8900,8900,8900,8900,0
20241024,190600,795113260,8900,8900,8900,8900,0
20241024,190500,795113260,8900,8900,8900,8900,0
20241024,190400,795113260,8900,8900,8900,8900,0
20241024,190300,795113260,8900,8900,8900,8900,0
20241024,190200,795113260,8900,8900,8900,8900,0
20241024,190100,795113260,8900,8900,8900,8900,1998
20241024,190000,795113260,8900,8900,8900,8900,0
20241024,185900,795113260,8900,8900,8900,8900,0
20241024,185800,795113260,8900,8900,8900,8900,0
20241024,185700,795113260,8900,8900,8900,8900,0
20241024,185600,795113260,8900,8900,8900,8900,0
20241024,185500,795113260,8900,8900,8900,8900,0
20241024,185400,795113260,8900,8900,8900,8900,0
20241024,185300,795113260,8900,8900,8900,8900,0
20241024,185200,795113260,8900,8900,8900,8900,0
20241024,185100,795113260,8900,8900,8900,8900,0
20241024,185000,795113260,8900,8900,8900,8900,0
20241024,184900,795113260,8900,8900,8900,8900,0
20241024,184800,795113260,8900,8900,8900,8900,0
20241024,184700,795113260,8900,8900,8900,8900,0
20241024,184600,795113260,8900,8900,8900,8900,0
20241024,184500,795113260,8900,8900,8900,8900,0
20241024,184400,795113260,8900,8900,8900,8900,0
20241024,184300,795113260,8900,8900,8900,8900,0
20241024,184200,795113260,8900,8900,8900,8900,0
20241024,184100,795113260,8900,8900,8900,8900,0
20241024,184000,795113260,8900,8900,8900,8900,0
20241024,183900,795113260,8900,8900,8900,8900,0
20241024,183800,795113260,8900,8900,8900,8900,0
20241024,183700,795113260,8900,8900,8900,8900,0
20241024,183600,795113260,8900,8900,8900,8900,0
20241024,183500,795113260,8900,8900,8900,8900,0
20241024,183400,795113260,8900,8900,8900,8900,0
20241024,183300,795113260,8900,8900,8900,8900,0
20241024,183200,795113260,8900,8900,8900,8900,0
20241024,183100,795113260,8900,8900,8900,8900,1998
20241024,183000,795113260,8900,8900,8900,8900,0
20241024,182900,795113260,8900,8900,8900,8900,0
20241024,182800,795113260,8900,8900,8900,8900,0
20241024,182700,795113260,8900,8900,8900,8900,0
20241024,182600,795113260,8900,8900,8900,8900,0
20241024,182500,795113260,8900,8900,8900,8900,0
20241024,182400,795113260,8900,8900,8900,8900,0
20241024,182300,795113260,8900,8900,8900,8900,0
20241024,182200,795113260,8900,8900,8900,8900,0
20241024,182100,795113260,8900,8900,8900,8900,0
20241024,182000,795113260,8900,8900,8900,8900,0
20241024,181900,795113260,8900,8900,8900,8900,0
20241024,181800,795113260,8900,8900,8900,8900,0
20241024,181700,795113260,8900,8900,8900,8900,0
20241024,181600,795113260,8900,8900,8900,8900,0
20241024,181500,795113260,8900,8900,8900,8900,0
20241024,181400,795113260,8900,8900,8900,8900,0
20241024,181300,795113260,8900,8900,8900,8900,0
20241024,181200,795113260,8900,8900,8900,8900,0
20241024,181100,795113260,8900,8900,8900,8900,0
20241024,181000,795113260,8900,8900,8900,8900,0
20241024,180900,795113260,8900,8900,8900,8900,0
20241024,180800,795113260,8900,8900,8900,8900,0
20241024,180700,795113260,8900,8900,8900,8900,0
20241024,180600,795113260,8900,8900,8900,8900,0
20241024,180500,795113260,8900,8900,8900,8900,0
20241024,180400,795113260,8900,8900,8900,8900,0
20241024,180300,795113260,8900,8900,8900,8900,0
20241024,180200,795113260,8900,8900,8900,8900,0
20241024,180100,795113260,8900,8900,8900,8900,1998
20241024,180000,795113260,8900,8900,8900,8900,0
20241024,175900,795113260,8900,8900,8900,8900,0
20241024,175800,795113260,8900,8900,8900,8900,0
20241024,175700,795113260,8900,8900,8900,8900,0
20241024,175600,795113260,8900,8900,8900,8900,0
20241024,175500,795113260,8900,8900,8900,8900,0
20241024,175400,795113260,8900,8900,8900,8900,0
20241024,175300,795113260,8900,8900,8900,8900,0
20241024,175200,795113260,8900,8900,8900,8900,0
20241024,175100,795113260,8900,8900,8900,8900,0
20241024,175000,795113260,8900,8900,8900,8900,0
20241024,174900,795113260,8900,8900,8900,8900,0
20241024,174800,795113260,8900,8900,8900,8900,0
20241024,174700,795113260,8900,8900,8900,8900,0
20241024,174600,795113260,8900,8900,8900,8900,0
20241024,174500,795113260,8900,8900,8900,8900,0
20241024,174400,795113260,8900,8900,8900,8900,0
20241024,174300,795113260,8900,8900,8900,8900,0
20241024,174200,795113260,8900,8900,8900,8900,0
20241024,174100,795113260,8900,8900,8900,8900,0
20241024,174000,795113260,8900,8900,8900,8900,0
20241024,173900,795113260,8900,8900,8900,8900,0
20241024,173800,795113260,8900,8900,8900,8900,0
20241024,173700,795113260,8900,8900,8900,8900,0
20241024,173600,795113260,8900,8900,8900,8900,0
20241024,173500,795113260,8900,8900,8900,8900,0
20241024,173400,795113260,8900,8900,8900,8900,0
20241024,173300,795113260,8900,8900,8900,8900,0
20241024,173200,795113260,8900,8900,8900,8900,0
20241024,173100,795113260,8900,8900,8900,8900,1998
20241024,173000,795113260,8900,8900,8900,8900,0
20241024,172900,795113260,8900,8900,8900,8900,0
20241024,172800,795113260,8900,8900,8900,8900,0
20241024,172700,795113260,8900,8900,8900,8900,0
20241024,172600,795113260,8900,8900,8900,8900,0
20241024,172500,795113260,8900,8900,8900,8900,0
20241024,172400,795113260,8900,8900,8900,8900,0
20241024,172300,795113260,8900,8900,8900,8900,0
20241024,172200,795113260,8900,8900,8900,8900,0
20241024,172100,795113260,8900,8900,8900,8900,0
20241024,172000,795113260,8900,8900,8900,8900,0
20241024,171900,795113260,8900,8900,8900,8900,0
20241024,171800,795113260,8900,8900,8900,8900,0
20241024,171700,795113260,8900,8900,8900,8900,0
20241024,171600,795113260,8900,8900,8900,8900,0
20241024,171500,795113260,8900,8900,8900,8900,0
20241024,171400,795113260,8900,8900,8900,8900,0
20241024,171300,795113260,8900,8900,8900,8900,0
20241024,171200,795113260,8900,8900,8900,8900,0
20241024,171100,795113260,8900,8900,8900,8900,0
20241024,171000,795113260,8900,8900,8900,8900,0
20241024,170900,795113260,8900,8900,8900,8900,0
20241024,170800,795113260,8900,8900,8900,8900,0
20241024,170700,795113260,8900,8900,8900,8900,0
20241024,170600,795113260,8900,8900,8900,8900,0
20241024,170500,795113260,8900,8900,8900,8900,0
20241024,170400,795113260,8900,8900,8900,8900,0
20241024,170300,795113260,8900,8900,8900,8900,0
20241024,170200,795113260,8900,8900,8900,8900,0
20241024,170100,795113260,8900,8900,8900,8900,1998
20241024,170000,795113260,8900,8900,8900,8900,0
20241024,165900,795113260,8900,8900,8900,8900,0
20241024,165800,795113260,8900,8900,8900,8900,0
20241024,165700,795113260,8900,8900,8900,8900,0
20241024,165600,795113260,8900,8900,8900,8900,0
20241024,165500,795113260,8900,8900,8900,8900,0
20241024,165400,795113260,8900,8900,8900,8900,0
20241024,165300,795113260,8900,8900,8900,8900,0
20241024,165200,795113260,8900,8900,8900,8900,0
20241024,165100,795113260,8900,8900,8900,8900,0
20241024,165000,795113260,8900,8900,8900,8900,0
20241024,164900,795113260,8900,8900,8900,8900,0
20241024,164800,795113260,8900,8900,8900,8900,0
20241024,164700,795113260,8900,8900,8900,8900,0
20241024,164600,795113260,8900,8900,8900,8900,0
20241024,164500,795113260,8900,8900,8900,8900,0
20241024,164400,795113260,8900,8900,8900,8900,0
20241024,164300,795113260,8900,8900,8900,8900,0
20241024,164200,795113260,8900,8900,8900,8900,0
20241024,164100,795113260,8900,8900,8900,8900,0
20241024,164000,795113260,8900,8900,8900,8900,0
20241024,163900,795113260,8900,8900,8900,8900,0
20241024,163800,795113260,8900,8900,8900,8900,0
20241024,163700,795113260,8900,8900,8900,8900,0
20241024,163600,795113260,8900,8900,8900,8900,0
20241024,163500,795113260,8900,8900,8900,8900,0
20241024,163400,795113260,8900,8900,8900,8900,0
20241024,163300,795113260,8900,8900,8900,8900,0
20241024,163200,795113260,8900,8900,8900,8900,0
20241024,163100,795113260,8900,8900,8900,8900,1998
20241024,163000,795113260,8900,8900,8900,8900,0
20241024,162900,795113260,8900,8900,8900,8900,0
20241024,162800,795113260,8900,8900,8900,8900,0
20241024,162700,795113260,8900,8900,8900,8900,0
20241024,162600,795113260,8900,8900,8900,8900,0
20241024,162500,795113260,8900,8900,8900,8900,0
20241024,162400,795113260,8900,8900,8900,8900,0
20241024,162300,795113260,8900,8900,8900,8900,0
20241024,162200,795113260,8900,8900,8900,8900,0
20241024,162100,795113260,8900,8900,8900,8900,0
20241024,162000,795113260,8900,8900,8900,8900,0
20241024,161900,795113260,8900,8900,8900,8900,0
20241024,161800,795113260,8900,8900,8900,8900,0
20241024,161700,795113260,8900,8900,8900,8900,0
20241024,161600,795113260,8900,8900,8900,8900,0
20241024,161500,795113260,8900,8900,8900,8900,0
20241024,161400,795113260,8900,8900,8900,8900,0
20241024,161300,795113260,8900,8900,8900,8900,0
20241024,161200,795113260,8900,8900,8900,8900,0
20241024,161100,795113260,8900,8900,8900,8900,0
20241024,161000,795113260,8900,8900,8900,8900,0
20241024,160900,795113260,8900,8900,8900,8900,0
20241024,160800,795113260,8900,8900,8900,8900,0
20241024,160700,795113260,8900,8900,8900,8900,0
20241024,160600,795113260,8900,8900,8900,8900,0
20241024,160500,795113260,8900,8900,8900,8900,0
20241024,160400,795113260,8900,8900,8900,8900,0
20241024,160300,795113260,8900,8900,8900,8900,0
20241024,160200,795113260,8900,8900,8900,8900,0
20241024,160100,795113260,8900,8900,8900,8900,1998
20241024,160000,795113260,8900,8900,8900,8900,0
20241024,155900,795113260,8900,8900,8900,8900,0
20241024,155800,795113260,8900,8900,8900,8900,0
20241024,155700,795113260,8900,8900,8900,8900,0
20241024,155600,795113260,8900,8900,8900,8900,0
20241024,155500,795113260,8900,8900,8900,8900,0
20241024,155400,795113260,8900,8900,8900,8900,0
20241024,155300,795113260,8900,8900,8900,8900,0
20241024,155200,795113260,8900,8900,8900,8900,0
20241024,155100,795113260,8900,8900,8900,8900,0
20241024,155000,795113260,8900,8900,8900,8900,0
20241024,154900,795113260,8900,8900,8900,8900,0
20241024,154800,795113260,8900,8900,8900,8900,0
20241024,154700,795113260,8900,8900,8900,8900,0
20241024,154600,795113260,8900,8900,8900,8900,0
20241024,154500,795113260,8900,8900,8900,8900,0
20241024,154400,795113260,8900,8900,8900,8900,0
20241024,154300,795113260,8900,8900,8900,8900,0
20241024,154200,795113260,8900,8900,8900,8900,0
20241024,154100,795113260,8900,8900,8900,8900,0
20241024,154000,795113260,8900,8900,8900,8900,0
20241024,153900,795113260,8900,8900,8900,8900,0
20241024,153800,795113260,8900,8900,8900,8900,0
20241024,153700,795113260,8900,8900,8900,8900,0
20241024,153600,795113260,8900,8900,8900,8900,0
20241024,153500,795113260,8900,8900,8900,8900,0
20241024,153400,795113260,8900,8900,8900,8900,0
20241024,153300,795113260,8900,8900,8900,8900,0
20241024,153200,795113260,8900,8900,8900,8900,0
20241024,153100,795113260,8900,8900,8900,8900,1998
20241024,153000,795113260,8900,8900,8900,8900,1998
20241024,152900,777331060,8800,8800,8800,8800,0
20241024,152800,777331060,8800,8800,8800,8800,0
20241024,152700,777331060,8800,8800,8800,8800,0
20241024,152600,777331060,8800,8800,8800,8800,0
20241024,152500,777331060,8800,8800,8800,8800,0
20241024,152400,777331060,8800,8800,8800,8800,0
20241024,152300,777331060,8800,8800,8800,8800,0
20241024,152200,777331060,8800,8800,8800,8800,0
20241024,152100,777331060,8800,8800,8800,8800,0
20241024,152000,777331060,8800,8800,8800,8800,0
20241024,151900,777331060,8800,8800,8800,8790,1170
20241024,151800,767043580,8790,8850,8850,8790,231
20241024,151700,765012010,8800,8810,8840,8800,207
20241024,151600,763190140,8810,8820,8820,8810,238
20241024,151500,761092780,8840,8810,8840,8810,38
20241024,151400,760757970,8850,8850,8850,8850,6
20241024,151300,760704870,8850,8850,8850,8850,0
20241024,151200,760704870,8850,8850,8850,8850,0
20241024,151100,760704870,8850,8850,8850,8850,1
20241024,151000,760696020,8800,8810,8810,8800,1192
20241024,150900,750206320,8810,8810,8810,8810,1876
20241024,150800,733678760,8810,8840,8840,8810,843
20241024,150700,726242730,8840,8840,8840,8840,36
20241024,150600,725924490,8840,8840,8840,8840,0
20241024,150500,725924490,8840,8840,8840,8840,10
20241024,150400,725836090,8840,8840,8840,8840,40
20241024,150300,725482490,8840,8840,8840,8840,6
20241024,150200,725429450,8830,8830,8830,8830,0
20241024,150100,725429450,8830,8830,8830,8830,198
20241024,150000,723681110,8840,8850,8850,8840,8
20241024,145900,723610370,8850,8850,8850,8850,5
20241024,145800,723566120,8840,8850,8850,8840,191
20241024,145700,721877100,8860,8870,8870,8860,4
20241024,145600,721841640,8850,8840,8850,8840,45
20241024,145500,721443780,8840,8840,8840,8840,15
20241024,145400,721311180,8840,8840,8840,8840,0
20241024,145300,721311180,8840,8840,8840,8840,10
20241024,145200,721222780,8840,8840,8840,8840,140
20241024,145100,719985180,8830,8830,8830,8830,0
20241024,145000,719985180,8830,8840,8840,8830,200
20241024,144900,718218960,8840,8840,8840,8840,1
20241024,144800,718210120,8850,8850,8850,8850,3
20241024,144700,718183570,8850,8850,8850,8850,0
20241024,144600,718183570,8850,8850,8850,8850,10
20241024,144500,718095070,8860,8860,8860,8860,0
20241024,144400,718095070,8860,8860,8860,8860,0
20241024,144300,718095070,8860,8860,8860,8860,0
20241024,144200,718095070,8860,8860,8860,8860,0
20241024,144100,718095070,8860,8860,8860,8860,0
20241024,144000,718095070,8860,8860,8860,8860,0
20241024,143900,718095070,8860,8860,8860,8860,0
20241024,143800,718095070,8860,8860,8860,8860,10
20241024,143700,718006470,8860,8860,8860,8860,0
20241024,143600,718006470,8860,8860,8860,8860,180
20241024,143500,716411670,8820,8820,8820,8820,0
20241024,143400,716411670,8820,8820,8820,8820,0
20241024,143300,716411670,8820,8820,8820,8820,0
20241024,143200,716411670,8820,8820,8820,8820,77
20241024,143100,715732530,8810,8810,8810,8810,0
20241024,143000,715732530,8810,8810,8810,8810,320
20241024,142900,712913330,8810,8810,8810,8810,4
20241024,142800,712878090,8840,8840,8840,8840,0
20241024,142700,712878090,8840,8840,8840,8840,100
20241024,142600,711994090,8800,8800,8800,8800,0
20241024,142500,711994090,8800,8800,8800,8800,0
20241024,142400,711994090,8800,8800,8800,8800,394
20241024,142300,708526890,8800,8830,8830,8800,1000
20241024,142200,699718860,8860,8860,8860,8860,0
20241024,142100,699718860,8860,8860,8860,8860,0
20241024,142000,699718860,8860,8860,8860,8850,101
20241024,141900,698824030,8800,8800,8800,8800,0
20241024,141800,698824030,8800,8800,8800,8800,0
20241024,141700,698824030,8800,8800,8800,8800,0
20241024,141600,698824030,8800,8800,8800,8800,0
20241024,141500,698824030,8800,8800,8800,8800,0
20241024,141400,698824030,8800,8830,8830,8800,1000
20241024,141300,690012510,8810,8810,8810,8810,0
20241024,141200,690012510,8810,8840,8840,8810,199
20241024,141100,688258660,8840,8840,8840,8800,1283
20241024,141000,676947250,8880,8830,8880,8800,3032
20241024,140900,650226100,8870,8900,8900,8830,2074
20241024,140800,631883580,8910,8910,8910,8910,51
20241024,140700,631429170,8910,8910,8910,8860,16
20241024,140600,631286840,8910,8910,8910,8910,4
20241024,140500,631251200,8900,8900,8900,8900,1603
20241024,140400,616984500,8900,8900,8900,8900,0
20241024,140300,616984500,8900,8900,8900,8900,125
20241024,140200,615872000,8900,8900,8900,8900,102
20241024,140100,614964200,8900,8900,8900,8900,7
20241024,140000,614901900,8900,8900,8900,8900,233
20241024,135900,612828200,8900,8900,8900,8900,21
20241024,135800,612641300,8900,8870,8900,8870,941
20241024,135700,604275780,8850,8850,8850,8850,0
20241024,135600,604275780,8850,8860,8860,8850,354
20241024,135500,601142850,8850,8850,8850,8850,0
20241024,135400,601142850,8850,8850,8850,8850,0
20241024,135300,601142850,8850,8850,8850,8850,356
20241024,135200,597992250,8850,8850,8850,8850,1152
20241024,135100,587797050,8850,8870,8870,8850,2765
20241024,135000,563288600,8880,8890,8900,8880,922
20241024,134900,555100720,8890,8890,8890,8890,335
20241024,134800,552122570,8890,8890,8890,8890,0
20241024,134700,552122570,8890,8890,8890,8890,0
20241024,134600,552122570,8890,8890,8890,8890,0
20241024,134500,552122570,8890,8890,8890,8890,0
20241024,134400,552122570,8890,8890,8890,8890,0
20241024,134300,552122570,8890,8890,8890,8890,0
20241024,134200,552122570,8890,8890,8890,8890,0
20241024,134100,552122570,8890,8890,8890,8890,12
20241024,134000,552015890,8900,8900,8900,8900,0
20241024,133900,552015890,8900,8900,8900,8900,0
20241024,133800,552015890,8900,8900,8900,8900,50
20241024,133700,551570890,8900,8900,8900,8900,80
20241024,133600,550858890,8890,8890,8890,8890,10
20241024,133500,550769990,8890,8890,8890,8890,0
20241024,133400,550769990,8890,8890,8890,8890,61
20241024,133300,550227700,8900,8900,8900,8900,0
20241024,133200,550227700,8900,8900,8900,8900,55
20241024,133100,549738200,8900,8900,8900,8900,100
20241024,133000,548848200,8910,8910,8910,8910,0
20241024,132900,548848200,8910,8910,8910,8910,53
20241024,132800,548375970,8920,8920,8920,8920,3
20241024,132700,548349210,8920,8920,8920,8920,3
20241024,132600,548322450,8920,8920,8920,8920,1
20241024,132500,548313530,8900,8900,8900,8900,0
20241024,132400,548313530,8900,8900,8900,8900,0
20241024,132300,548313530,8900,8910,8910,8900,225
20241024,132200,546308930,8910,8910,8910,8910,0
20241024,132100,546308930,8910,8910,8910,8910,0
20241024,132000,546308930,8910,8910,8910,8910,140
20241024,131900,545061530,8910,8910,8910,8910,0
20241024,131800,545061530,8910,8910,8910,8910,50
20241024,131700,544616030,8910,8910,8910,8910,0
20241024,131600,544616030,8910,8910,8910,8910,0
20241024,131500,544616030,8910,8910,8910,8910,108
20241024,131400,543653750,8910,8910,8910,8910,5
20241024,131300,543609200,8910,8910,8910,8910,0
20241024,131200,543609200,8910,8910,8910,8910,2
20241024,131100,543591380,8910,8910,8910,8910,90
20241024,131000,542789480,8910,8910,8910,8910,0
20241024,130900,542789480,8910,8910,8910,8910,0
20241024,130800,542789480,8910,8910,8910,8910,10
20241024,130700,542700380,8910,8910,8910,8910,1
20241024,130600,542691470,8900,8900,8900,8900,0
20241024,130500,542691470,8900,8900,8900,8900,0
20241024,130400,542691470,8900,8900,8900,8900,55
20241024,130300,542201970,8900,8900,8900,8900,137
20241024,130200,540982670,8900,8900,8900,8900,0
20241024,130100,540982670,8900,8900,8900,8900,0
20241024,130000,540982670,8900,8900,8900,8900,15
20241024,125900,540849170,8890,8920,8920,8890,51
20241024,125800,540394280,8920,8920,8920,8920,20
20241024,125700,540215880,8920,8920,8920,8920,669
20241024,125600,534248400,8920,8920,8920,8880,52
20241024,125500,533784600,8920,8920,8920,8920,0
20241024,125400,533784600,8920,8920,8920,8920,0
20241024,125300,533784600,8920,8920,8920,8920,50
20241024,125200,533338600,8920,8920,8920,8920,1
20241024,125100,533329680,8880,8880,8880,8880,1000
20241024,125000,524449680,8880,8880,8880,8880,0
20241024,124900,524449680,8880,8900,8900,8880,1000
20241024,124800,515561790,8910,8910,8910,8910,100
20241024,124700,514670790,8910,8910,8910,8910,1
20241024,124600,514661880,8910,8910,8910,8910,51
20241024,124500,514207470,8900,8900,8900,8900,0
20241024,124400,514207470,8900,8900,8900,8900,20
20241024,124300,514029470,8900,8910,8910,8900,99
20241024,124200,513147530,8900,8900,8900,8900,0
20241024,124100,513147530,8900,8900,8900,8900,15
20241024,124000,513014030,8900,8900,8900,8900,0
20241024,123900,513014030,8900,8910,8910,8900,849
20241024,123800,505454440,8930,8930,8930,8930,0
20241024,123700,505454440,8930,8930,8930,8930,50
20241024,123600,505007940,8930,8930,8930,8930,29
20241024,123500,504748970,8930,8930,8930,8930,70
20241024,123400,504123870,8930,8930,8930,8930,50
20241024,123300,503677370,8930,8930,8930,8930,0
20241024,123200,503677370,8930,8930,8930,8930,0
20241024,123100,503677370,8930,8930,8930,8930,50
20241024,123000,503230870,8930,8930,8930,8930,400
20241024,122900,499658870,8930,8930,8930,8930,0
20241024,122800,499658870,8930,8930,8930,8930,0
20241024,122700,499658870,8930,8930,8930,8930,0
20241024,122600,499658870,8930,8930,8930,8930,0
20241024,122500,499658870,8930,8930,8930,8930,0
20241024,122400,499658870,8930,8930,8930,8930,0
20241024,122300,499658870,8930,8930,8930,8920,634
20241024,122200,494001960,8980,8980,8980,8980,50
20241024,122100,493552960,8980,8980,8980,8980,100
20241024,122000,492654960,8980,8980,8980,8980,0
20241024,121900,492654960,8980,8980,8980,8980,51
20241024,121800,492196980,8920,8950,8950,8920,114
20241024,121700,491177100,8950,8950,8950,8950,13
20241024,121600,491060750,8950,8950,8950,8950,0
20241024,121500,491060750,8950,8950,8950,8950,30
20241024,121400,490792250,8950,8950,8950,8950,65
20241024,121300,490210500,8950,8950,8950,8950,0
20241024,121200,490210500,8950,8950,8950,8950,85
20241024,121100,489449750,8980,8960,8980,8960,200
20241024,121000,487654250,8960,8950,8960,8950,120
20241024,120900,486579200,8950,8950,8950,8950,0
20241024,120800,486579200,8950,8950,8950,8950,9
20241024,120700,486498650,8920,8920,8920,8920,0
20241024,120600,486498650,8920,8920,8920,8920,0
20241024,120500,486498650,8920,8920,8920,8920,0
20241024,120400,486498650,8920,8920,8920,8920,0
20241024,120300,486498650,8920,8920,8920,8920,0
20241024,120200,486498650,8920,8930,8930,8920,264
20241024,120100,484143470,8950,8950,8950,8950,172
20241024,120000,482604070,8950,8950,8950,8950,0
20241024,115900,482604070,8950,8950,8950,8950,5
20241024,115800,482559320,8920,8920,8920,8920,0
20241024,115700,482559320,8920,8920,8920,8920,0
20241024,115600,482559320,8920,8920,8920,8920,0
20241024,115500,482559320,8920,8920,8920,8920,1
20241024,115400,482550400,8910,8910,8910,8910,0
20241024,115300,482550400,8910,8910,8910,8910,0
20241024,115200,482550400,8910,8910,8910,8910,1
20241024,115100,482541490,8900,8900,8900,8900,0
20241024,115000,482541490,8900,8900,8900,8900,376
20241024,114900,479195090,8900,8900,8900,8900,0
20241024,114800,479195090,8900,8900,8900,8900,0
20241024,114700,479195090,8900,8900,8900,8900,136
20241024,114600,477984690,8900,8900,8900,8900,50
20241024,114500,477539690,8900,8890,8900,8890,4
20241024,114400,477504120,8890,8890,8890,8890,0
20241024,114300,477504120,8890,8890,8890,8890,0
20241024,114200,477504120,8890,8890,8890,8890,0
20241024,114100,477504120,8890,8890,8890,8890,0
20241024,114000,477504120,8890,8890,8890,8890,0
20241024,113900,477504120,8890,8890,8890,8890,0
20241024,113800,477504120,8890,8890,8890,8890,0
20241024,113700,477504120,8890,8900,8900,8890,54
20241024,113600,477023560,8900,8900,8900,8900,0
20241024,113500,477023560,8900,8900,8900,8900,166
20241024,113400,475546160,8900,8900,8900,8900,52
20241024,113300,475083360,8900,8900,8900,8900,10
20241024,113200,474994360,8900,8900,8900,8900,3
20241024,113100,474967660,8900,8900,8900,8900,50
20241024,113000,474522660,8900,8950,8950,8900,510
20241024,112900,469983160,8950,8950,8950,8950,0
20241024,112800,469983160,8950,8950,8950,8950,1
20241024,112700,469974210,8900,8900,8900,8900,0
20241024,112600,469974210,8900,8900,8900,8900,0
20241024,112500,469974210,8900,8920,8920,8900,525
20241024,112400,465300710,8920,8920,8920,8920,0
20241024,112300,465300710,8920,8920,8920,8920,0
20241024,112200,465300710,8920,8920,8920,8920,51
20241024,112100,464845790,8920,8920,8920,8920,4
20241024,112000,464810110,8920,8920,8920,8920,0
20241024,111900,464810110,8920,8920,8920,8920,50
20241024,111800,464364110,8920,8920,8920,8920,100
20241024,111700,463472110,8920,8920,8920,8920,0
20241024,111600,463472110,8920,8920,8920,8920,50
20241024,111500,463026110,8920,8940,8940,8920,720
20241024,111400,456603540,8930,8930,8930,8930,0
20241024,111300,456603540,8930,8950,8950,8930,56
20241024,111200,456102460,8950,8950,8950,8950,1
20241024,111100,456093510,8920,8920,8920,8920,0
20241024,111000,456093510,8920,8920,8920,8920,0
20241024,110900,456093510,8920,8920,8920,8920,0
20241024,110800,456093510,8920,8920,8920,8920,0
20241024,110700,456093510,8920,8920,8920,8920,150
20241024,110600,454755510,8920,8920,8920,8920,350
20241024,110500,451633510,8920,8920,8920,8920,0
20241024,110400,451633510,8920,8920,8920,8920,0
20241024,110300,451633510,8920,8910,8920,8910,1050
20241024,110200,442271990,8910,8910,8910,8910,19
20241024,110100,442102700,8910,8910,8910,8910,50
20241024,110000,441657200,8920,8910,8920,8910,111
20241024,105900,440668180,8910,8910,8910,8910,0
20241024,105800,440668180,8910,8910,8910,8910,380
20241024,105700,437282380,8910,8910,8910,8910,70
20241024,105600,436658680,8870,8880,8890,8860,2066
20241024,105500,418341840,8860,8880,8930,8860,503
20241024,105400,413878850,8870,8910,8910,8870,2000
20241024,105300,396111420,8900,8930,8930,8900,662
20241024,105200,390213910,8930,8940,8940,8930,312
20241024,105100,387427250,8940,8930,8940,8930,1023
20241024,105000,378288980,8930,8930,8930,8930,0
20241024,104900,378288980,8930,8930,8930,8930,0
20241024,104800,378288980,8930,8930,8930,8930,53
20241024,104700,377815690,8890,8890,8890,8890,0
20241024,104600,377815690,8890,8900,8900,8890,500
20241024,104500,373370550,8900,8930,8930,8900,695
20241024,104400,367180230,8960,8960,8960,8960,2
20241024,104300,367162310,8950,8950,8950,8950,2050
20241024,104200,348814810,8980,8990,8990,8970,51
20241024,104100,348356960,8930,8950,8950,8930,1000
20241024,104000,339416760,8990,8990,8990,8990,1
20241024,103900,339407770,8990,8990,8990,8990,151
20241024,103800,338050280,8990,8970,8990,8970,100
20241024,103700,337151680,8930,8930,8930,8930,0
20241024,103600,337151680,8930,8930,8930,8930,0
20241024,103500,337151680,8930,8930,8930,8930,0
20241024,103400,337151680,8930,8930,8930,8930,0
20241024,103300,337151680,8930,8930,8930,8930,0
20241024,103200,337151680,8930,8930,8930,8930,48
20241024,103100,336723040,8930,8930,8930,8930,5
20241024,103000,336678390,8920,8920,8920,8920,134
20241024,102900,335483110,8900,8900,8900,8900,0
20241024,102800,335483110,8900,8900,8900,8900,0
20241024,102700,335483110,8900,8900,8900,8900,350
20241024,102600,332368110,8900,8910,8910,8900,150
20241024,102500,331033010,8920,8920,8920,8920,0
20241024,102400,331033010,8920,8920,8920,8920,52
20241024,102300,330569170,8890,8910,8910,8890,651
20241024,102200,324776790,8900,8920,8920,8900,918
20241024,102100,316591660,8920,8920,8920,8920,0
20241024,102000,316591660,8920,8920,8920,8920,0
20241024,101900,316591660,8920,8920,8920,8920,1
20241024,101800,316582740,8920,8930,8930,8920,1000
20241024,101700,307661240,8940,8940,8940,8940,377
20241024,101600,304290860,8940,8940,8940,8940,0
20241024,101500,304290860,8940,8940,8940,8940,50
20241024,101400,303843860,8940,8940,8940,8940,1
20241024,101300,303834920,8900,8910,8910,8900,1559
20241024,101200,289959230,8910,8950,8950,8910,6342
20241024,101100,233368140,8960,8960,8960,8960,78
20241024,101000,232669260,8960,8960,8960,8960,0
20241024,100900,232669260,8960,8960,8960,8960,0
20241024,100800,232669260,8960,8960,8960,8960,1
20241024,100700,232660300,8940,8940,8940,8940,0
20241024,100600,232660300,8940,8940,8940,8940,0
20241024,100500,232660300,8940,8940,8940,8940,0
20241024,100400,232660300,8940,8990,8990,8940,502
20241024,100300,228172330,8940,8950,8990,8940,1252
20241024,100200,216976850,8950,8960,8960,8950,2000
20241024,100100,199074310,8960,8980,8980,8960,2818
20241024,100000,173800010,9000,9000,9000,9000,104
20241024,095900,172864010,9000,9000,9000,9000,100
20241024,095800,171964010,8980,9000,9000,8980,1800
20241024,095700,155785250,9040,9040,9040,9040,55
20241024,095600,155288050,9040,9030,9040,9030,2
20241024,095500,155269980,8990,9000,9000,8990,61
20241024,095400,154721580,8990,8990,8990,8990,0
20241024,095300,154721580,8990,8990,8990,8990,0
20241024,095200,154721580,8990,8990,8990,8990,0
20241024,095100,154721580,8990,8990,8990,8990,0
20241024,095000,154721580,8990,9060,9060,8990,1052
20241024,094900,145250010,9060,9060,9060,9060,0
20241024,094800,145250010,9060,9050,9060,9050,50
20241024,094700,144797330,9060,9060,9060,9060,0
20241024,094600,144797330,9060,9030,9060,9030,7
20241024,094500,144734070,9040,9040,9040,9040,1
20241024,094400,144725030,9030,9030,9030,9030,0
20241024,094300,144725030,9030,9030,9030,9030,23
20241024,094200,144517340,9030,9030,9030,9030,170
20241024,094100,142982240,9030,9030,9030,9030,1
20241024,094000,142973210,9030,9030,9030,9030,2
20241024,093900,142955150,9020,9020,9020,9020,50
20241024,093800,142504150,9020,9020,9020,9020,400
20241024,093700,138896150,9020,8970,9020,8970,3
20241024,093600,138869140,9020,9020,9020,9020,51
20241024,093500,138409120,8980,8970,8980,8970,23
20241024,093400,138202590,8970,8970,8970,8970,168
20241024,093300,136695630,8970,8970,8970,8960,95
20241024,093200,135843910,8970,8960,8970,8950,19
20241024,093100,135673790,8970,8950,8970,8950,152
20241024,093000,134312350,8970,8950,8970,8920,2473
20241024,092900,112241540,8950,8950,8950,8950,666
20241024,092800,106280840,8990,8960,8990,8960,174
20241024,092700,104721740,8960,8960,8960,8960,0
20241024,092600,104721740,8960,8960,8960,8960,2
20241024,092500,104703820,8990,8990,8990,8990,0
20241024,092400,104703820,8990,8990,8990,8990,93
20241024,092300,103867750,9000,9000,9000,9000,28
20241024,092200,103615750,9000,9000,9000,9000,2
20241024,092100,103597750,8970,8970,8970,8970,81
20241024,092000,102871180,8970,8960,8970,8960,101
20241024,091900,101966200,8960,8960,8960,8960,2
20241024,091800,101948280,8930,8970,8970,8930,501
20241024,091700,97474200,8930,8970,8970,8930,390
20241024,091600,93983500,9010,8970,9010,8930,2789
20241024,091500,69025370,8980,8990,8990,8980,509
20241024,091400,64453900,8990,8980,8990,8980,32
20241024,091300,64166240,8990,9000,9000,8990,298
20241024,091200,61487210,9000,9020,9020,9000,213
20241024,091100,59566210,9020,9000,9020,8990,300
20241024,091000,56868320,9000,9000,9050,9000,605
20241024,090900,51422830,9010,9050,9050,9010,421
20241024,090800,47628300,9050,9060,9060,9020,150
20241024,090700,46273830,9080,9080,9080,9080,0
20241024,090600,46273830,9080,9080,9080,9080,101
20241024,090500,45356750,9090,9090,9090,9090,0
20241024,090400,45356750,9090,9090,9090,9090,0
20241024,090300,45356750,9090,9050,9090,9050,496
20241024,090200,40862630,9040,9050,9050,9040,215
20241024,090100,38919020,9030,9050,9050,9030,259
20241024,090000,36578190,9110,9020,9110,9020,4055