KissMeData/100660/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200900,127217050,3745,3745,3745,3745,1052
20241024,200800,127217050,3745,3745,3745,3745,0
20241024,200700,127217050,3745,3745,3745,3745,0
20241024,200600,127217050,3745,3745,3745,3745,0
20241024,200500,127217050,3745,3745,3745,3745,0
20241024,200400,127217050,3745,3745,3745,3745,0
20241024,200300,127217050,3745,3745,3745,3745,0
20241024,200200,127217050,3745,3745,3745,3745,0
20241024,200100,127217050,3745,3745,3745,3745,0
20241024,200000,127217050,3745,3745,3745,3745,0
20241024,195900,127217050,3745,3745,3745,3745,0
20241024,195800,127217050,3745,3745,3745,3745,0
20241024,195700,127217050,3745,3745,3745,3745,0
20241024,195600,127217050,3745,3745,3745,3745,0
20241024,195500,127217050,3745,3745,3745,3745,0
20241024,195400,127217050,3745,3745,3745,3745,0
20241024,195300,127217050,3745,3745,3745,3745,0
20241024,195200,127217050,3745,3745,3745,3745,0
20241024,195100,127217050,3745,3745,3745,3745,0
20241024,195000,127217050,3745,3745,3745,3745,0
20241024,194900,127217050,3745,3745,3745,3745,0
20241024,194800,127217050,3745,3745,3745,3745,0
20241024,194700,127217050,3745,3745,3745,3745,0
20241024,194600,127217050,3745,3745,3745,3745,0
20241024,194500,127217050,3745,3745,3745,3745,0
20241024,194400,127217050,3745,3745,3745,3745,0
20241024,194300,127217050,3745,3745,3745,3745,0
20241024,194200,127217050,3745,3745,3745,3745,0
20241024,194100,127217050,3745,3745,3745,3745,0
20241024,194000,127217050,3745,3745,3745,3745,0
20241024,193900,127217050,3745,3745,3745,3745,1052
20241024,193800,127217050,3745,3745,3745,3745,0
20241024,193700,127217050,3745,3745,3745,3745,0
20241024,193600,127217050,3745,3745,3745,3745,0
20241024,193500,127217050,3745,3745,3745,3745,0
20241024,193400,127217050,3745,3745,3745,3745,0
20241024,193300,127217050,3745,3745,3745,3745,0
20241024,193200,127217050,3745,3745,3745,3745,0
20241024,193100,127217050,3745,3745,3745,3745,0
20241024,193000,127217050,3745,3745,3745,3745,0
20241024,192900,127217050,3745,3745,3745,3745,0
20241024,192800,127217050,3745,3745,3745,3745,0
20241024,192700,127217050,3745,3745,3745,3745,0
20241024,192600,127217050,3745,3745,3745,3745,0
20241024,192500,127217050,3745,3745,3745,3745,0
20241024,192400,127217050,3745,3745,3745,3745,0
20241024,192300,127217050,3745,3745,3745,3745,0
20241024,192200,127217050,3745,3745,3745,3745,0
20241024,192100,127217050,3745,3745,3745,3745,0
20241024,192000,127217050,3745,3745,3745,3745,0
20241024,191900,127217050,3745,3745,3745,3745,0
20241024,191800,127217050,3745,3745,3745,3745,0
20241024,191700,127217050,3745,3745,3745,3745,0
20241024,191600,127217050,3745,3745,3745,3745,0
20241024,191500,127217050,3745,3745,3745,3745,0
20241024,191400,127217050,3745,3745,3745,3745,0
20241024,191300,127217050,3745,3745,3745,3745,0
20241024,191200,127217050,3745,3745,3745,3745,0
20241024,191100,127217050,3745,3745,3745,3745,0
20241024,191000,127217050,3745,3745,3745,3745,0
20241024,190900,127217050,3745,3745,3745,3745,1052
20241024,190800,127217050,3745,3745,3745,3745,0
20241024,190700,127217050,3745,3745,3745,3745,0
20241024,190600,127217050,3745,3745,3745,3745,0
20241024,190500,127217050,3745,3745,3745,3745,0
20241024,190400,127217050,3745,3745,3745,3745,0
20241024,190300,127217050,3745,3745,3745,3745,0
20241024,190200,127217050,3745,3745,3745,3745,0
20241024,190100,127217050,3745,3745,3745,3745,0
20241024,190000,127217050,3745,3745,3745,3745,0
20241024,185900,127217050,3745,3745,3745,3745,0
20241024,185800,127217050,3745,3745,3745,3745,0
20241024,185700,127217050,3745,3745,3745,3745,0
20241024,185600,127217050,3745,3745,3745,3745,0
20241024,185500,127217050,3745,3745,3745,3745,0
20241024,185400,127217050,3745,3745,3745,3745,0
20241024,185300,127217050,3745,3745,3745,3745,0
20241024,185200,127217050,3745,3745,3745,3745,0
20241024,185100,127217050,3745,3745,3745,3745,0
20241024,185000,127217050,3745,3745,3745,3745,0
20241024,184900,127217050,3745,3745,3745,3745,0
20241024,184800,127217050,3745,3745,3745,3745,0
20241024,184700,127217050,3745,3745,3745,3745,0
20241024,184600,127217050,3745,3745,3745,3745,0
20241024,184500,127217050,3745,3745,3745,3745,0
20241024,184400,127217050,3745,3745,3745,3745,0
20241024,184300,127217050,3745,3745,3745,3745,0
20241024,184200,127217050,3745,3745,3745,3745,0
20241024,184100,127217050,3745,3745,3745,3745,0
20241024,184000,127217050,3745,3745,3745,3745,0
20241024,183900,127217050,3745,3745,3745,3745,1052
20241024,183800,127217050,3745,3745,3745,3745,0
20241024,183700,127217050,3745,3745,3745,3745,0
20241024,183600,127217050,3745,3745,3745,3745,0
20241024,183500,127217050,3745,3745,3745,3745,0
20241024,183400,127217050,3745,3745,3745,3745,0
20241024,183300,127217050,3745,3745,3745,3745,0
20241024,183200,127217050,3745,3745,3745,3745,0
20241024,183100,127217050,3745,3745,3745,3745,0
20241024,183000,127217050,3745,3745,3745,3745,0
20241024,182900,127217050,3745,3745,3745,3745,0
20241024,182800,127217050,3745,3745,3745,3745,0
20241024,182700,127217050,3745,3745,3745,3745,0
20241024,182600,127217050,3745,3745,3745,3745,0
20241024,182500,127217050,3745,3745,3745,3745,0
20241024,182400,127217050,3745,3745,3745,3745,0
20241024,182300,127217050,3745,3745,3745,3745,0
20241024,182200,127217050,3745,3745,3745,3745,0
20241024,182100,127217050,3745,3745,3745,3745,0
20241024,182000,127217050,3745,3745,3745,3745,0
20241024,181900,127217050,3745,3745,3745,3745,0
20241024,181800,127217050,3745,3745,3745,3745,0
20241024,181700,127217050,3745,3745,3745,3745,0
20241024,181600,127217050,3745,3745,3745,3745,0
20241024,181500,127217050,3745,3745,3745,3745,0
20241024,181400,127217050,3745,3745,3745,3745,0
20241024,181300,127217050,3745,3745,3745,3745,0
20241024,181200,127217050,3745,3745,3745,3745,0
20241024,181100,127217050,3745,3745,3745,3745,0
20241024,181000,127217050,3745,3745,3745,3745,0
20241024,180900,127217050,3745,3745,3745,3745,1052
20241024,180800,127217050,3745,3745,3745,3745,0
20241024,180700,127217050,3745,3745,3745,3745,0
20241024,180600,127217050,3745,3745,3745,3745,0
20241024,180500,127217050,3745,3745,3745,3745,0
20241024,180400,127217050,3745,3745,3745,3745,0
20241024,180300,127217050,3745,3745,3745,3745,0
20241024,180200,127217050,3745,3745,3745,3745,0
20241024,180100,127217050,3745,3745,3745,3745,0
20241024,180000,127217050,3745,3745,3745,3745,0
20241024,175900,127217050,3745,3745,3745,3745,0
20241024,175800,127217050,3745,3745,3745,3745,0
20241024,175700,127217050,3745,3745,3745,3745,0
20241024,175600,127217050,3745,3745,3745,3745,0
20241024,175500,127217050,3745,3745,3745,3745,0
20241024,175400,127217050,3745,3745,3745,3745,0
20241024,175300,127217050,3745,3745,3745,3745,0
20241024,175200,127217050,3745,3745,3745,3745,0
20241024,175100,127217050,3745,3745,3745,3745,0
20241024,175000,127217050,3745,3745,3745,3745,0
20241024,174900,127217050,3745,3745,3745,3745,0
20241024,174800,127217050,3745,3745,3745,3745,0
20241024,174700,127217050,3745,3745,3745,3745,0
20241024,174600,127217050,3745,3745,3745,3745,0
20241024,174500,127217050,3745,3745,3745,3745,0
20241024,174400,127217050,3745,3745,3745,3745,0
20241024,174300,127217050,3745,3745,3745,3745,0
20241024,174200,127217050,3745,3745,3745,3745,0
20241024,174100,127217050,3745,3745,3745,3745,0
20241024,174000,127217050,3745,3745,3745,3745,0
20241024,173900,127217050,3745,3745,3745,3745,1052
20241024,173800,127217050,3745,3745,3745,3745,0
20241024,173700,127217050,3745,3745,3745,3745,0
20241024,173600,127217050,3745,3745,3745,3745,0
20241024,173500,127217050,3745,3745,3745,3745,0
20241024,173400,127217050,3745,3745,3745,3745,0
20241024,173300,127217050,3745,3745,3745,3745,0
20241024,173200,127217050,3745,3745,3745,3745,0
20241024,173100,127217050,3745,3745,3745,3745,0
20241024,173000,127217050,3745,3745,3745,3745,0
20241024,172900,127217050,3745,3745,3745,3745,0
20241024,172800,127217050,3745,3745,3745,3745,0
20241024,172700,127217050,3745,3745,3745,3745,0
20241024,172600,127217050,3745,3745,3745,3745,0
20241024,172500,127217050,3745,3745,3745,3745,0
20241024,172400,127217050,3745,3745,3745,3745,0
20241024,172300,127217050,3745,3745,3745,3745,0
20241024,172200,127217050,3745,3745,3745,3745,0
20241024,172100,127217050,3745,3745,3745,3745,0
20241024,172000,127217050,3745,3745,3745,3745,0
20241024,171900,127217050,3745,3745,3745,3745,0
20241024,171800,127217050,3745,3745,3745,3745,0
20241024,171700,127217050,3745,3745,3745,3745,0
20241024,171600,127217050,3745,3745,3745,3745,0
20241024,171500,127217050,3745,3745,3745,3745,0
20241024,171400,127217050,3745,3745,3745,3745,0
20241024,171300,127217050,3745,3745,3745,3745,0
20241024,171200,127217050,3745,3745,3745,3745,0
20241024,171100,127217050,3745,3745,3745,3745,0
20241024,171000,127217050,3745,3745,3745,3745,0
20241024,170900,127217050,3745,3745,3745,3745,1052
20241024,170800,127217050,3745,3745,3745,3745,0
20241024,170700,127217050,3745,3745,3745,3745,0
20241024,170600,127217050,3745,3745,3745,3745,0
20241024,170500,127217050,3745,3745,3745,3745,0
20241024,170400,127217050,3745,3745,3745,3745,0
20241024,170300,127217050,3745,3745,3745,3745,0
20241024,170200,127217050,3745,3745,3745,3745,0
20241024,170100,127217050,3745,3745,3745,3745,0
20241024,170000,127217050,3745,3745,3745,3745,0
20241024,165900,127217050,3745,3745,3745,3745,0
20241024,165800,127217050,3745,3745,3745,3745,0
20241024,165700,127217050,3745,3745,3745,3745,0
20241024,165600,127217050,3745,3745,3745,3745,0
20241024,165500,127217050,3745,3745,3745,3745,0
20241024,165400,127217050,3745,3745,3745,3745,0
20241024,165300,127217050,3745,3745,3745,3745,0
20241024,165200,127217050,3745,3745,3745,3745,0
20241024,165100,127217050,3745,3745,3745,3745,0
20241024,165000,127217050,3745,3745,3745,3745,0
20241024,164900,127217050,3745,3745,3745,3745,0
20241024,164800,127217050,3745,3745,3745,3745,0
20241024,164700,127217050,3745,3745,3745,3745,0
20241024,164600,127217050,3745,3745,3745,3745,0
20241024,164500,127217050,3745,3745,3745,3745,0
20241024,164400,127217050,3745,3745,3745,3745,0
20241024,164300,127217050,3745,3745,3745,3745,0
20241024,164200,127217050,3745,3745,3745,3745,0
20241024,164100,127217050,3745,3745,3745,3745,0
20241024,164000,127217050,3745,3745,3745,3745,0
20241024,163900,127217050,3745,3745,3745,3745,1052
20241024,163800,127217050,3745,3745,3745,3745,0
20241024,163700,127217050,3745,3745,3745,3745,0
20241024,163600,127217050,3745,3745,3745,3745,0
20241024,163500,127217050,3745,3745,3745,3745,0
20241024,163400,127217050,3745,3745,3745,3745,0
20241024,163300,127217050,3745,3745,3745,3745,0
20241024,163200,127217050,3745,3745,3745,3745,0
20241024,163100,127217050,3745,3745,3745,3745,0
20241024,163000,127217050,3745,3745,3745,3745,0
20241024,162900,127217050,3745,3745,3745,3745,0
20241024,162800,127217050,3745,3745,3745,3745,0
20241024,162700,127217050,3745,3745,3745,3745,0
20241024,162600,127217050,3745,3745,3745,3745,0
20241024,162500,127217050,3745,3745,3745,3745,0
20241024,162400,127217050,3745,3745,3745,3745,0
20241024,162300,127217050,3745,3745,3745,3745,0
20241024,162200,127217050,3745,3745,3745,3745,0
20241024,162100,127217050,3745,3745,3745,3745,0
20241024,162000,127217050,3745,3745,3745,3745,0
20241024,161900,127217050,3745,3745,3745,3745,0
20241024,161800,127217050,3745,3745,3745,3745,0
20241024,161700,127217050,3745,3745,3745,3745,0
20241024,161600,127217050,3745,3745,3745,3745,0
20241024,161500,127217050,3745,3745,3745,3745,0
20241024,161400,127217050,3745,3745,3745,3745,0
20241024,161300,127217050,3745,3745,3745,3745,0
20241024,161200,127217050,3745,3745,3745,3745,0
20241024,161100,127217050,3745,3745,3745,3745,0
20241024,161000,127217050,3745,3745,3745,3745,0
20241024,160900,127217050,3745,3745,3745,3745,1052
20241024,160800,127217050,3745,3745,3745,3745,0
20241024,160700,127217050,3745,3745,3745,3745,0
20241024,160600,127217050,3745,3745,3745,3745,0
20241024,160500,127217050,3745,3745,3745,3745,0
20241024,160400,127217050,3745,3745,3745,3745,0
20241024,160300,127217050,3745,3745,3745,3745,0
20241024,160200,127217050,3745,3745,3745,3745,0
20241024,160100,127217050,3745,3745,3745,3745,0
20241024,160000,127217050,3745,3745,3745,3745,0
20241024,155900,127217050,3745,3745,3745,3745,0
20241024,155800,127217050,3745,3745,3745,3745,0
20241024,155700,127217050,3745,3745,3745,3745,0
20241024,155600,127217050,3745,3745,3745,3745,0
20241024,155500,127217050,3745,3745,3745,3745,0
20241024,155400,127217050,3745,3745,3745,3745,0
20241024,155300,127217050,3745,3745,3745,3745,0
20241024,155200,127217050,3745,3745,3745,3745,0
20241024,155100,127217050,3745,3745,3745,3745,0
20241024,155000,127217050,3745,3745,3745,3745,0
20241024,154900,127217050,3745,3745,3745,3745,0
20241024,154800,127217050,3745,3745,3745,3745,0
20241024,154700,127217050,3745,3745,3745,3745,0
20241024,154600,127217050,3745,3745,3745,3745,0
20241024,154500,127217050,3745,3745,3745,3745,0
20241024,154400,127217050,3745,3745,3745,3745,0
20241024,154300,127217050,3745,3745,3745,3745,0
20241024,154200,127217050,3745,3745,3745,3745,0
20241024,154100,127217050,3745,3745,3745,3745,0
20241024,154000,127217050,3745,3745,3745,3745,0
20241024,153900,127217050,3745,3745,3745,3745,1052
20241024,153800,127217050,3745,3745,3745,3745,0
20241024,153700,127217050,3745,3745,3745,3745,0
20241024,153600,127217050,3745,3745,3745,3745,0
20241024,153500,127217050,3745,3745,3745,3745,0
20241024,153400,127217050,3745,3745,3745,3745,0
20241024,153300,127217050,3745,3745,3745,3745,0
20241024,153200,127217050,3745,3745,3745,3745,0
20241024,153100,127217050,3745,3745,3745,3745,0
20241024,153000,127217050,3745,3745,3745,3745,1052
20241024,152900,123277310,3735,3735,3735,3735,0
20241024,152800,123277310,3735,3735,3735,3735,0
20241024,152700,123277310,3735,3735,3735,3735,0
20241024,152600,123277310,3735,3735,3735,3735,0
20241024,152500,123277310,3735,3735,3735,3735,0
20241024,152400,123277310,3735,3735,3735,3735,0
20241024,152300,123277310,3735,3735,3735,3735,0
20241024,152200,123277310,3735,3735,3735,3735,0
20241024,152100,123277310,3735,3735,3735,3735,0
20241024,152000,123277310,3735,3735,3735,3735,0
20241024,151900,123277310,3735,3750,3750,3735,28
20241024,151800,123172700,3735,3735,3735,3735,137
20241024,151700,122661005,3750,3750,3750,3750,0
20241024,151600,122661005,3750,3750,3750,3750,0
20241024,151500,122661005,3750,3750,3750,3750,0
20241024,151400,122661005,3750,3750,3750,3750,0
20241024,151300,122661005,3750,3750,3750,3750,1
20241024,151200,122657255,3750,3745,3750,3745,250
20241024,151100,121720445,3750,3735,3750,3735,1545
20241024,151000,115949855,3750,3750,3750,3750,0
20241024,150900,115949855,3750,3750,3750,3750,0
20241024,150800,115949855,3750,3750,3750,3750,0
20241024,150700,115949855,3750,3750,3750,3750,0
20241024,150600,115949855,3750,3750,3750,3750,0
20241024,150500,115949855,3750,3750,3750,3750,0
20241024,150400,115949855,3750,3750,3750,3750,0
20241024,150300,115949855,3750,3750,3750,3750,0
20241024,150200,115949855,3750,3740,3750,3740,101
20241024,150100,115572105,3735,3735,3735,3735,200
20241024,150000,114825105,3740,3740,3740,3740,0
20241024,145900,114825105,3740,3740,3740,3740,0
20241024,145800,114825105,3740,3740,3740,3735,508
20241024,145700,112925215,3735,3735,3735,3735,30
20241024,145600,112813165,3740,3740,3740,3735,1196
20241024,145500,108341125,3740,3740,3740,3740,500
20241024,145400,106471125,3740,3740,3740,3740,0
20241024,145300,106471125,3740,3740,3740,3740,0
20241024,145200,106471125,3740,3740,3740,3740,0
20241024,145100,106471125,3740,3740,3740,3740,0
20241024,145000,106471125,3740,3740,3740,3740,0
20241024,144900,106471125,3740,3740,3740,3740,0
20241024,144800,106471125,3740,3745,3745,3740,116
20241024,144700,106037275,3745,3745,3745,3745,28
20241024,144600,105932415,3750,3750,3750,3750,1
20241024,144500,105928665,3740,3740,3740,3740,0
20241024,144400,105928665,3740,3745,3745,3740,1386
20241024,144300,100744980,3750,3750,3750,3750,0
20241024,144200,100744980,3750,3750,3750,3750,1
20241024,144100,100741230,3760,3760,3760,3760,8
20241024,144000,100711150,3765,3765,3765,3765,0
20241024,143900,100711150,3765,3765,3765,3765,0
20241024,143800,100711150,3765,3765,3765,3765,0
20241024,143700,100711150,3765,3765,3765,3765,0
20241024,143600,100711150,3765,3765,3765,3765,0
20241024,143500,100711150,3765,3765,3765,3765,80
20241024,143400,100409950,3765,3765,3765,3765,0
20241024,143300,100409950,3765,3765,3765,3765,0
20241024,143200,100409950,3765,3765,3765,3765,0
20241024,143100,100409950,3765,3750,3765,3750,51
20241024,143000,100218685,3750,3750,3750,3750,1
20241024,142900,100214935,3740,3740,3740,3740,2000
20241024,142800,92734935,3740,3750,3750,3740,1259
20241024,142700,88019810,3765,3750,3765,3750,70
20241024,142600,87757295,3750,3750,3750,3750,0
20241024,142500,87757295,3750,3750,3750,3750,5
20241024,142400,87738545,3750,3745,3750,3745,326
20241024,142300,86517045,3745,3750,3770,3745,379
20241024,142200,85093685,3750,3750,3750,3750,0
20241024,142100,85093685,3750,3750,3750,3750,1
20241024,142000,85089935,3750,3750,3750,3750,8
20241024,141900,85059935,3750,3750,3750,3750,0
20241024,141800,85059935,3750,3750,3750,3750,500
20241024,141700,83184935,3770,3770,3770,3770,1
20241024,141600,83181165,3750,3750,3750,3750,0
20241024,141500,83181165,3750,3750,3750,3750,0
20241024,141400,83181165,3750,3750,3750,3750,0
20241024,141300,83181165,3750,3750,3750,3750,0
20241024,141200,83181165,3750,3750,3750,3750,0
20241024,141100,83181165,3750,3750,3750,3750,0
20241024,141000,83181165,3750,3750,3750,3750,0
20241024,140900,83181165,3750,3750,3750,3750,0
20241024,140800,83181165,3750,3750,3750,3750,671
20241024,140700,80664915,3750,3750,3750,3750,0
20241024,140600,80664915,3750,3750,3750,3750,10
20241024,140500,80627415,3750,3750,3750,3750,1500
20241024,140400,75002415,3750,3750,3750,3750,0
20241024,140300,75002415,3750,3750,3750,3750,900
20241024,140200,71627415,3770,3770,3770,3770,0
20241024,140100,71627415,3770,3770,3770,3770,0
20241024,140000,71627415,3770,3770,3770,3770,0
20241024,135900,71627415,3770,3770,3770,3770,44
20241024,135800,71461535,3770,3770,3770,3770,289
20241024,135700,70372005,3770,3770,3770,3770,0
20241024,135600,70372005,3770,3770,3770,3770,0
20241024,135500,70372005,3770,3770,3770,3770,0
20241024,135400,70372005,3770,3770,3770,3770,0
20241024,135300,70372005,3770,3770,3770,3770,0
20241024,135200,70372005,3770,3770,3770,3770,0
20241024,135100,70372005,3770,3770,3770,3770,2
20241024,135000,70364465,3760,3760,3760,3760,175
20241024,134900,69706465,3775,3775,3775,3775,0
20241024,134800,69706465,3775,3775,3775,3775,0
20241024,134700,69706465,3775,3775,3775,3775,0
20241024,134600,69706465,3775,3775,3775,3775,1
20241024,134500,69702690,3760,3760,3760,3760,0
20241024,134400,69702690,3760,3755,3760,3755,192
20241024,134300,68980890,3755,3760,3760,3750,1068
20241024,134200,64973660,3760,3760,3760,3760,0
20241024,134100,64973660,3760,3760,3760,3760,0
20241024,134000,64973660,3760,3760,3760,3760,0
20241024,133900,64973660,3760,3760,3760,3760,0
20241024,133800,64973660,3760,3760,3760,3760,0
20241024,133700,64973660,3760,3760,3760,3760,0
20241024,133600,64973660,3760,3760,3760,3760,0
20241024,133500,64973660,3760,3760,3760,3760,50
20241024,133400,64785660,3765,3765,3765,3765,4
20241024,133300,64770600,3765,3765,3765,3765,0
20241024,133200,64770600,3765,3765,3765,3765,0
20241024,133100,64770600,3765,3765,3765,3765,6
20241024,133000,64748010,3775,3775,3775,3775,0
20241024,132900,64748010,3775,3775,3775,3775,0
20241024,132800,64748010,3775,3775,3775,3775,200
20241024,132700,63993010,3755,3760,3760,3755,200
20241024,132600,63241180,3770,3770,3770,3770,100
20241024,132500,62864180,3775,3775,3775,3775,0
20241024,132400,62864180,3775,3775,3775,3775,0
20241024,132300,62864180,3775,3775,3775,3775,0
20241024,132200,62864180,3775,3775,3775,3775,0
20241024,132100,62864180,3775,3775,3775,3775,0
20241024,132000,62864180,3775,3775,3775,3775,0
20241024,131900,62864180,3775,3775,3775,3775,0
20241024,131800,62864180,3775,3775,3775,3775,0
20241024,131700,62864180,3775,3775,3775,3775,1
20241024,131600,62860405,3765,3765,3765,3765,0
20241024,131500,62860405,3765,3765,3765,3765,0
20241024,131400,62860405,3765,3765,3765,3765,87
20241024,131300,62532850,3755,3755,3755,3755,0
20241024,131200,62532850,3755,3755,3755,3755,0
20241024,131100,62532850,3755,3755,3755,3755,0
20241024,131000,62532850,3755,3755,3755,3755,60
20241024,130900,62307550,3760,3760,3760,3760,1
20241024,130800,62303790,3760,3760,3760,3760,0
20241024,130700,62303790,3760,3760,3760,3760,0
20241024,130600,62303790,3760,3760,3760,3760,4
20241024,130500,62288750,3755,3755,3755,3755,0
20241024,130400,62288750,3755,3755,3755,3755,367
20241024,130300,60910665,3755,3755,3755,3755,500
20241024,130200,59033165,3760,3760,3760,3760,0
20241024,130100,59033165,3760,3760,3760,3760,0
20241024,130000,59033165,3760,3760,3760,3760,384
20241024,125900,57589325,3760,3760,3760,3760,5
20241024,125800,57570525,3760,3760,3760,3760,0
20241024,125700,57570525,3760,3760,3760,3760,500
20241024,125600,55690525,3765,3765,3765,3765,0
20241024,125500,55690525,3765,3765,3765,3765,1
20241024,125400,55686760,3765,3765,3765,3765,0
20241024,125300,55686760,3765,3765,3765,3765,1
20241024,125200,55682995,3750,3750,3750,3750,0
20241024,125100,55682995,3750,3750,3750,3750,0
20241024,125000,55682995,3750,3750,3750,3750,0
20241024,124900,55682995,3750,3750,3750,3750,0
20241024,124800,55682995,3750,3750,3750,3750,0
20241024,124700,55682995,3750,3750,3750,3750,0
20241024,124600,55682995,3750,3750,3750,3750,500
20241024,124500,53807995,3750,3750,3750,3750,0
20241024,124400,53807995,3750,3750,3750,3750,0
20241024,124300,53807995,3750,3750,3750,3750,0
20241024,124200,53807995,3750,3750,3750,3750,0
20241024,124100,53807995,3750,3750,3750,3750,1
20241024,124000,53804245,3755,3755,3755,3755,755
20241024,123900,50969220,3760,3760,3760,3760,0
20241024,123800,50969220,3760,3760,3760,3760,0
20241024,123700,50969220,3760,3760,3760,3760,0
20241024,123600,50969220,3760,3760,3760,3760,48
20241024,123500,50788740,3760,3760,3760,3760,200
20241024,123400,50036740,3765,3765,3765,3765,0
20241024,123300,50036740,3765,3765,3765,3765,0
20241024,123200,50036740,3765,3765,3765,3765,0
20241024,123100,50036740,3765,3765,3765,3765,1
20241024,123000,50032975,3765,3765,3765,3765,0
20241024,122900,50032975,3765,3765,3765,3765,0
20241024,122800,50032975,3765,3765,3775,3765,8
20241024,122700,50002845,3775,3775,3775,3775,0
20241024,122600,50002845,3775,3775,3775,3775,1
20241024,122500,49999070,3775,3775,3775,3775,1
20241024,122400,49995295,3775,3775,3775,3775,0
20241024,122300,49995295,3775,3775,3775,3775,0
20241024,122200,49995295,3775,3775,3775,3775,0
20241024,122100,49995295,3775,3775,3775,3775,0
20241024,122000,49995295,3775,3775,3775,3775,0
20241024,121900,49995295,3775,3775,3775,3775,0
20241024,121800,49995295,3775,3765,3775,3765,6
20241024,121700,49972695,3775,3775,3775,3775,0
20241024,121600,49972695,3775,3760,3775,3760,4
20241024,121500,49957640,3775,3775,3775,3775,0
20241024,121400,49957640,3775,3775,3775,3775,0
20241024,121300,49957640,3775,3775,3775,3775,0
20241024,121200,49957640,3775,3775,3775,3775,0
20241024,121100,49957640,3775,3775,3775,3775,0
20241024,121000,49957640,3775,3775,3775,3775,0
20241024,120900,49957640,3775,3775,3775,3775,0
20241024,120800,49957640,3775,3775,3775,3775,0
20241024,120700,49957640,3775,3775,3775,3775,0
20241024,120600,49957640,3775,3765,3775,3760,109
20241024,120500,49547770,3775,3775,3775,3775,0
20241024,120400,49547770,3775,3775,3775,3775,0
20241024,120300,49547770,3775,3775,3775,3775,0
20241024,120200,49547770,3775,3765,3775,3765,306
20241024,120100,48394150,3775,3775,3775,3775,0
20241024,120000,48394150,3775,3775,3775,3775,0
20241024,115900,48394150,3775,3775,3775,3775,0
20241024,115800,48394150,3775,3775,3775,3775,0
20241024,115700,48394150,3775,3775,3775,3775,0
20241024,115600,48394150,3775,3775,3775,3775,0
20241024,115500,48394150,3775,3775,3775,3775,0
20241024,115400,48394150,3775,3775,3775,3775,0
20241024,115300,48394150,3775,3775,3775,3775,0
20241024,115200,48394150,3775,3775,3775,3775,0
20241024,115100,48394150,3775,3775,3775,3775,0
20241024,115000,48394150,3775,3775,3775,3775,0
20241024,114900,48394150,3775,3775,3775,3775,0
20241024,114800,48394150,3775,3775,3775,3775,0
20241024,114700,48394150,3775,3775,3775,3775,0
20241024,114600,48394150,3775,3775,3775,3765,819
20241024,114500,45303960,3765,3775,3775,3765,515
20241024,114400,43364965,3775,3770,3775,3770,692
20241024,114300,40756110,3775,3770,3775,3770,101
20241024,114200,40375335,3770,3770,3770,3770,0
20241024,114100,40375335,3770,3770,3770,3770,100
20241024,114000,39998335,3775,3765,3775,3765,65
20241024,113900,39753600,3765,3765,3765,3765,153
20241024,113800,39177555,3770,3770,3770,3770,0
20241024,113700,39177555,3770,3770,3770,3770,265
20241024,113600,38178505,3780,3780,3780,3780,0
20241024,113500,38178505,3780,3780,3780,3780,0
20241024,113400,38178505,3780,3780,3780,3780,0
20241024,113300,38178505,3780,3780,3780,3780,0
20241024,113200,38178505,3780,3780,3780,3780,0
20241024,113100,38178505,3780,3780,3780,3780,0
20241024,113000,38178505,3780,3780,3780,3780,0
20241024,112900,38178505,3780,3780,3780,3780,0
20241024,112800,38178505,3780,3765,3780,3765,7
20241024,112700,38152120,3765,3770,3770,3765,81
20241024,112600,37846945,3780,3780,3780,3780,0
20241024,112500,37846945,3780,3770,3780,3770,46
20241024,112400,37673515,3780,3780,3780,3780,0
20241024,112300,37673515,3780,3780,3780,3780,0
20241024,112200,37673515,3780,3780,3780,3780,4
20241024,112100,37658395,3785,3785,3785,3785,0
20241024,112000,37658395,3785,3785,3785,3785,1
20241024,111900,37654610,3770,3770,3770,3770,3
20241024,111800,37643300,3765,3765,3765,3765,0
20241024,111700,37643300,3765,3765,3765,3765,0
20241024,111600,37643300,3765,3765,3765,3765,0
20241024,111500,37643300,3765,3770,3770,3765,14
20241024,111400,37590535,3790,3790,3790,3790,0
20241024,111300,37590535,3790,3790,3790,3790,0
20241024,111200,37590535,3790,3790,3790,3790,0
20241024,111100,37590535,3790,3790,3790,3790,0
20241024,111000,37590535,3790,3770,3790,3770,500
20241024,110900,35700895,3765,3770,3770,3765,23
20241024,110800,35614295,3765,3765,3765,3765,43
20241024,110700,35452400,3770,3770,3770,3770,0
20241024,110600,35452400,3770,3770,3770,3770,0
20241024,110500,35452400,3770,3770,3770,3770,75
20241024,110400,35169650,3770,3770,3770,3770,0
20241024,110300,35169650,3770,3770,3770,3770,13
20241024,110200,35120640,3770,3770,3770,3770,0
20241024,110100,35120640,3770,3770,3770,3770,1
20241024,110000,35116870,3770,3770,3770,3770,0
20241024,105900,35116870,3770,3770,3770,3770,0
20241024,105800,35116870,3770,3770,3770,3770,0
20241024,105700,35116870,3770,3770,3770,3770,0
20241024,105600,35116870,3770,3770,3770,3770,44
20241024,105500,34950990,3790,3790,3790,3790,0
20241024,105400,34950990,3790,3790,3790,3790,0
20241024,105300,34950990,3790,3790,3790,3790,0
20241024,105200,34950990,3790,3765,3790,3760,1543
20241024,105100,29141550,3765,3765,3765,3765,3
20241024,105000,29130255,3790,3790,3790,3790,0
20241024,104900,29130255,3790,3765,3790,3765,3
20241024,104800,29118935,3765,3790,3790,3765,23
20241024,104700,29032315,3790,3790,3790,3790,20
20241024,104600,28956515,3790,3790,3790,3790,1
20241024,104500,28952725,3790,3790,3790,3790,0
20241024,104400,28952725,3790,3790,3790,3790,0
20241024,104300,28952725,3790,3790,3790,3790,0
20241024,104200,28952725,3790,3790,3790,3790,0
20241024,104100,28952725,3790,3790,3790,3790,0
20241024,104000,28952725,3790,3790,3790,3790,0
20241024,103900,28952725,3790,3790,3790,3790,0
20241024,103800,28952725,3790,3790,3790,3790,2
20241024,103700,28945145,3790,3780,3790,3780,1038
20241024,103600,25016470,3780,3780,3780,3780,6
20241024,103500,24993790,3780,3780,3780,3780,754
20241024,103400,22143670,3780,3780,3780,3780,0
20241024,103300,22143670,3780,3780,3780,3780,0
20241024,103200,22143670,3780,3780,3780,3780,0
20241024,103100,22143670,3780,3780,3780,3780,0
20241024,103000,22143670,3780,3780,3780,3780,1
20241024,102900,22139890,3780,3780,3780,3780,0
20241024,102800,22139890,3780,3780,3780,3780,1
20241024,102700,22136110,3755,3755,3755,3755,0
20241024,102600,22136110,3755,3755,3755,3755,5
20241024,102500,22117335,3755,3755,3755,3755,0
20241024,102400,22117335,3755,3755,3755,3755,905
20241024,102300,18719060,3755,3760,3760,3755,92
20241024,102200,18373490,3770,3770,3770,3770,5
20241024,102100,18354640,3775,3775,3775,3775,105
20241024,102000,17958265,3780,3780,3780,3780,4
20241024,101900,17943145,3780,3780,3780,3780,0
20241024,101800,17943145,3780,3780,3780,3780,0
20241024,101700,17943145,3780,3780,3780,3780,0
20241024,101600,17943145,3780,3775,3780,3775,500
20241024,101500,16053915,3775,3775,3775,3775,0
20241024,101400,16053915,3775,3775,3775,3775,0
20241024,101300,16053915,3775,3775,3775,3775,0
20241024,101200,16053915,3775,3775,3775,3775,0
20241024,101100,16053915,3775,3775,3775,3775,0
20241024,101000,16053915,3775,3775,3775,3775,1
20241024,100900,16050140,3755,3755,3755,3755,0
20241024,100800,16050140,3755,3755,3755,3755,0
20241024,100700,16050140,3755,3755,3755,3755,1
20241024,100600,16046385,3780,3780,3780,3780,0
20241024,100500,16046385,3780,3780,3780,3780,25
20241024,100400,15951885,3780,3760,3780,3755,132
20241024,100300,15455585,3780,3780,3780,3780,0
20241024,100200,15455585,3780,3780,3780,3780,0
20241024,100100,15455585,3780,3780,3780,3780,0
20241024,100000,15455585,3780,3780,3780,3780,0
20241024,095900,15455585,3780,3760,3780,3760,23
20241024,095800,15368905,3775,3775,3775,3775,5
20241024,095700,15350030,3775,3775,3775,3775,0
20241024,095600,15350030,3775,3775,3775,3775,11
20241024,095500,15308505,3780,3780,3780,3780,0
20241024,095400,15308505,3780,3780,3780,3780,0
20241024,095300,15308505,3780,3780,3780,3780,0
20241024,095200,15308505,3780,3780,3780,3780,0
20241024,095100,15308505,3780,3780,3780,3780,266
20241024,095000,14303025,3785,3785,3785,3785,0
20241024,094900,14303025,3785,3785,3785,3785,0
20241024,094800,14303025,3785,3785,3785,3785,35
20241024,094700,14170550,3785,3785,3785,3785,1
20241024,094600,14166765,3780,3780,3780,3780,600
20241024,094500,11898765,3780,3780,3780,3780,5
20241024,094400,11879865,3780,3780,3780,3780,0
20241024,094300,11879865,3780,3780,3780,3780,1
20241024,094200,11876085,3780,3780,3780,3780,2
20241024,094100,11868525,3755,3755,3755,3755,109
20241024,094000,11459230,3780,3755,3780,3755,5
20241024,093900,11440355,3780,3780,3780,3780,0
20241024,093800,11440355,3780,3780,3780,3780,0
20241024,093700,11440355,3780,3760,3780,3760,48
20241024,093600,11259855,3790,3790,3790,3790,0
20241024,093500,11259855,3790,3790,3790,3790,0
20241024,093400,11259855,3790,3790,3790,3790,0
20241024,093300,11259855,3790,3790,3790,3790,0
20241024,093200,11259855,3790,3790,3790,3790,0
20241024,093100,11259855,3790,3790,3790,3790,0
20241024,093000,11259855,3790,3790,3790,3790,0
20241024,092900,11259855,3790,3790,3790,3790,0
20241024,092800,11259855,3790,3770,3790,3765,362
20241024,092700,9896825,3775,3775,3775,3775,10
20241024,092600,9859075,3795,3795,3795,3795,0
20241024,092500,9859075,3795,3795,3795,3795,0
20241024,092400,9859075,3795,3795,3795,3795,0
20241024,092300,9859075,3795,3795,3795,3795,0
20241024,092200,9859075,3795,3795,3795,3795,0
20241024,092100,9859075,3795,3795,3795,3795,0
20241024,092000,9859075,3795,3775,3795,3775,502
20241024,091900,7964005,3795,3795,3795,3795,0
20241024,091800,7964005,3795,3795,3795,3795,0
20241024,091700,7964005,3795,3795,3795,3795,0
20241024,091600,7964005,3795,3795,3795,3795,8
20241024,091500,7933645,3795,3795,3795,3795,0
20241024,091400,7933645,3795,3795,3795,3795,1
20241024,091300,7929850,3790,3785,3790,3785,145
20241024,091200,7380325,3790,3790,3790,3790,0
20241024,091100,7380325,3790,3790,3790,3790,0
20241024,091000,7380325,3790,3790,3790,3790,0
20241024,090900,7380325,3790,3790,3790,3790,1
20241024,090800,7376535,3785,3785,3785,3785,0
20241024,090700,7376535,3785,3785,3785,3785,500
20241024,090600,5484035,3785,3785,3785,3785,0
20241024,090500,5484035,3785,3760,3785,3760,509
20241024,090400,3569970,3790,3790,3790,3790,0
20241024,090300,3569970,3790,3790,3790,3790,0
20241024,090200,3569970,3790,3770,3790,3770,186
20241024,090100,2868730,3745,3745,3745,3745,25
20241024,090000,2775105,3735,3735,3735,3735,743