KissMeData/355690/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,212200,131183900,6280,6280,6280,6280,524
20241024,212100,131183900,6280,6280,6280,6280,0
20241024,212000,131183900,6280,6280,6280,6280,0
20241024,211900,131183900,6280,6280,6280,6280,0
20241024,211800,131183900,6280,6280,6280,6280,0
20241024,211700,131183900,6280,6280,6280,6280,0
20241024,211600,131183900,6280,6280,6280,6280,0
20241024,211500,131183900,6280,6280,6280,6280,0
20241024,211400,131183900,6280,6280,6280,6280,0
20241024,211300,131183900,6280,6280,6280,6280,0
20241024,211200,131183900,6280,6280,6280,6280,0
20241024,211100,131183900,6280,6280,6280,6280,0
20241024,211000,131183900,6280,6280,6280,6280,0
20241024,210900,131183900,6280,6280,6280,6280,0
20241024,210800,131183900,6280,6280,6280,6280,0
20241024,210700,131183900,6280,6280,6280,6280,0
20241024,210600,131183900,6280,6280,6280,6280,0
20241024,210500,131183900,6280,6280,6280,6280,0
20241024,210400,131183900,6280,6280,6280,6280,0
20241024,210300,131183900,6280,6280,6280,6280,0
20241024,210200,131183900,6280,6280,6280,6280,0
20241024,210100,131183900,6280,6280,6280,6280,0
20241024,210000,131183900,6280,6280,6280,6280,0
20241024,205900,131183900,6280,6280,6280,6280,0
20241024,205800,131183900,6280,6280,6280,6280,0
20241024,205700,131183900,6280,6280,6280,6280,0
20241024,205600,131183900,6280,6280,6280,6280,0
20241024,205500,131183900,6280,6280,6280,6280,0
20241024,205400,131183900,6280,6280,6280,6280,0
20241024,205300,131183900,6280,6280,6280,6280,0
20241024,205200,131183900,6280,6280,6280,6280,524
20241024,205100,131183900,6280,6280,6280,6280,0
20241024,205000,131183900,6280,6280,6280,6280,0
20241024,204900,131183900,6280,6280,6280,6280,0
20241024,204800,131183900,6280,6280,6280,6280,0
20241024,204700,131183900,6280,6280,6280,6280,0
20241024,204600,131183900,6280,6280,6280,6280,0
20241024,204500,131183900,6280,6280,6280,6280,0
20241024,204400,131183900,6280,6280,6280,6280,0
20241024,204300,131183900,6280,6280,6280,6280,0
20241024,204200,131183900,6280,6280,6280,6280,0
20241024,204100,131183900,6280,6280,6280,6280,0
20241024,204000,131183900,6280,6280,6280,6280,0
20241024,203900,131183900,6280,6280,6280,6280,0
20241024,203800,131183900,6280,6280,6280,6280,0
20241024,203700,131183900,6280,6280,6280,6280,0
20241024,203600,131183900,6280,6280,6280,6280,0
20241024,203500,131183900,6280,6280,6280,6280,0
20241024,203400,131183900,6280,6280,6280,6280,0
20241024,203300,131183900,6280,6280,6280,6280,0
20241024,203200,131183900,6280,6280,6280,6280,0
20241024,203100,131183900,6280,6280,6280,6280,0
20241024,203000,131183900,6280,6280,6280,6280,0
20241024,202900,131183900,6280,6280,6280,6280,0
20241024,202800,131183900,6280,6280,6280,6280,0
20241024,202700,131183900,6280,6280,6280,6280,0
20241024,202600,131183900,6280,6280,6280,6280,0
20241024,202500,131183900,6280,6280,6280,6280,0
20241024,202400,131183900,6280,6280,6280,6280,0
20241024,202300,131183900,6280,6280,6280,6280,0
20241024,202200,131183900,6280,6280,6280,6280,524
20241024,202100,131183900,6280,6280,6280,6280,0
20241024,202000,131183900,6280,6280,6280,6280,0
20241024,201900,131183900,6280,6280,6280,6280,0
20241024,201800,131183900,6280,6280,6280,6280,0
20241024,201700,131183900,6280,6280,6280,6280,0
20241024,201600,131183900,6280,6280,6280,6280,0
20241024,201500,131183900,6280,6280,6280,6280,0
20241024,201400,131183900,6280,6280,6280,6280,0
20241024,201300,131183900,6280,6280,6280,6280,0
20241024,201200,131183900,6280,6280,6280,6280,0
20241024,201100,131183900,6280,6280,6280,6280,0
20241024,201000,131183900,6280,6280,6280,6280,0
20241024,200900,131183900,6280,6280,6280,6280,0
20241024,200800,131183900,6280,6280,6280,6280,0
20241024,200700,131183900,6280,6280,6280,6280,0
20241024,200600,131183900,6280,6280,6280,6280,0
20241024,200500,131183900,6280,6280,6280,6280,0
20241024,200400,131183900,6280,6280,6280,6280,0
20241024,200300,131183900,6280,6280,6280,6280,0
20241024,200200,131183900,6280,6280,6280,6280,0
20241024,200100,131183900,6280,6280,6280,6280,0
20241024,200000,131183900,6280,6280,6280,6280,0
20241024,195900,131183900,6280,6280,6280,6280,0
20241024,195800,131183900,6280,6280,6280,6280,0
20241024,195700,131183900,6280,6280,6280,6280,0
20241024,195600,131183900,6280,6280,6280,6280,0
20241024,195500,131183900,6280,6280,6280,6280,0
20241024,195400,131183900,6280,6280,6280,6280,0
20241024,195300,131183900,6280,6280,6280,6280,0
20241024,195200,131183900,6280,6280,6280,6280,524
20241024,195100,131183900,6280,6280,6280,6280,0
20241024,195000,131183900,6280,6280,6280,6280,0
20241024,194900,131183900,6280,6280,6280,6280,0
20241024,194800,131183900,6280,6280,6280,6280,0
20241024,194700,131183900,6280,6280,6280,6280,0
20241024,194600,131183900,6280,6280,6280,6280,0
20241024,194500,131183900,6280,6280,6280,6280,0
20241024,194400,131183900,6280,6280,6280,6280,0
20241024,194300,131183900,6280,6280,6280,6280,0
20241024,194200,131183900,6280,6280,6280,6280,0
20241024,194100,131183900,6280,6280,6280,6280,0
20241024,194000,131183900,6280,6280,6280,6280,0
20241024,193900,131183900,6280,6280,6280,6280,0
20241024,193800,131183900,6280,6280,6280,6280,0
20241024,193700,131183900,6280,6280,6280,6280,0
20241024,193600,131183900,6280,6280,6280,6280,0
20241024,193500,131183900,6280,6280,6280,6280,0
20241024,193400,131183900,6280,6280,6280,6280,0
20241024,193300,131183900,6280,6280,6280,6280,0
20241024,193200,131183900,6280,6280,6280,6280,0
20241024,193100,131183900,6280,6280,6280,6280,0
20241024,193000,131183900,6280,6280,6280,6280,0
20241024,192900,131183900,6280,6280,6280,6280,0
20241024,192800,131183900,6280,6280,6280,6280,0
20241024,192700,131183900,6280,6280,6280,6280,0
20241024,192600,131183900,6280,6280,6280,6280,0
20241024,192500,131183900,6280,6280,6280,6280,0
20241024,192400,131183900,6280,6280,6280,6280,0
20241024,192300,131183900,6280,6280,6280,6280,0
20241024,192200,131183900,6280,6280,6280,6280,524
20241024,192100,131183900,6280,6280,6280,6280,0
20241024,192000,131183900,6280,6280,6280,6280,0
20241024,191900,131183900,6280,6280,6280,6280,0
20241024,191800,131183900,6280,6280,6280,6280,0
20241024,191700,131183900,6280,6280,6280,6280,0
20241024,191600,131183900,6280,6280,6280,6280,0
20241024,191500,131183900,6280,6280,6280,6280,0
20241024,191400,131183900,6280,6280,6280,6280,0
20241024,191300,131183900,6280,6280,6280,6280,0
20241024,191200,131183900,6280,6280,6280,6280,0
20241024,191100,131183900,6280,6280,6280,6280,0
20241024,191000,131183900,6280,6280,6280,6280,0
20241024,190900,131183900,6280,6280,6280,6280,0
20241024,190800,131183900,6280,6280,6280,6280,0
20241024,190700,131183900,6280,6280,6280,6280,0
20241024,190600,131183900,6280,6280,6280,6280,0
20241024,190500,131183900,6280,6280,6280,6280,0
20241024,190400,131183900,6280,6280,6280,6280,0
20241024,190300,131183900,6280,6280,6280,6280,0
20241024,190200,131183900,6280,6280,6280,6280,0
20241024,190100,131183900,6280,6280,6280,6280,0
20241024,190000,131183900,6280,6280,6280,6280,0
20241024,185900,131183900,6280,6280,6280,6280,0
20241024,185800,131183900,6280,6280,6280,6280,0
20241024,185700,131183900,6280,6280,6280,6280,0
20241024,185600,131183900,6280,6280,6280,6280,0
20241024,185500,131183900,6280,6280,6280,6280,0
20241024,185400,131183900,6280,6280,6280,6280,0
20241024,185300,131183900,6280,6280,6280,6280,0
20241024,185200,131183900,6280,6280,6280,6280,524
20241024,185100,131183900,6280,6280,6280,6280,0
20241024,185000,131183900,6280,6280,6280,6280,0
20241024,184900,131183900,6280,6280,6280,6280,0
20241024,184800,131183900,6280,6280,6280,6280,0
20241024,184700,131183900,6280,6280,6280,6280,0
20241024,184600,131183900,6280,6280,6280,6280,0
20241024,184500,131183900,6280,6280,6280,6280,0
20241024,184400,131183900,6280,6280,6280,6280,0
20241024,184300,131183900,6280,6280,6280,6280,0
20241024,184200,131183900,6280,6280,6280,6280,0
20241024,184100,131183900,6280,6280,6280,6280,0
20241024,184000,131183900,6280,6280,6280,6280,0
20241024,183900,131183900,6280,6280,6280,6280,0
20241024,183800,131183900,6280,6280,6280,6280,0
20241024,183700,131183900,6280,6280,6280,6280,0
20241024,183600,131183900,6280,6280,6280,6280,0
20241024,183500,131183900,6280,6280,6280,6280,0
20241024,183400,131183900,6280,6280,6280,6280,0
20241024,183300,131183900,6280,6280,6280,6280,0
20241024,183200,131183900,6280,6280,6280,6280,0
20241024,183100,131183900,6280,6280,6280,6280,0
20241024,183000,131183900,6280,6280,6280,6280,0
20241024,182900,131183900,6280,6280,6280,6280,0
20241024,182800,131183900,6280,6280,6280,6280,0
20241024,182700,131183900,6280,6280,6280,6280,0
20241024,182600,131183900,6280,6280,6280,6280,0
20241024,182500,131183900,6280,6280,6280,6280,0
20241024,182400,131183900,6280,6280,6280,6280,0
20241024,182300,131183900,6280,6280,6280,6280,0
20241024,182200,131183900,6280,6280,6280,6280,524
20241024,182100,131183900,6280,6280,6280,6280,0
20241024,182000,131183900,6280,6280,6280,6280,0
20241024,181900,131183900,6280,6280,6280,6280,0
20241024,181800,131183900,6280,6280,6280,6280,0
20241024,181700,131183900,6280,6280,6280,6280,0
20241024,181600,131183900,6280,6280,6280,6280,0
20241024,181500,131183900,6280,6280,6280,6280,0
20241024,181400,131183900,6280,6280,6280,6280,0
20241024,181300,131183900,6280,6280,6280,6280,0
20241024,181200,131183900,6280,6280,6280,6280,0
20241024,181100,131183900,6280,6280,6280,6280,0
20241024,181000,131183900,6280,6280,6280,6280,0
20241024,180900,131183900,6280,6280,6280,6280,0
20241024,180800,131183900,6280,6280,6280,6280,0
20241024,180700,131183900,6280,6280,6280,6280,0
20241024,180600,131183900,6280,6280,6280,6280,0
20241024,180500,131183900,6280,6280,6280,6280,0
20241024,180400,131183900,6280,6280,6280,6280,0
20241024,180300,131183900,6280,6280,6280,6280,0
20241024,180200,131183900,6280,6280,6280,6280,0
20241024,180100,131183900,6280,6280,6280,6280,0
20241024,180000,131183900,6280,6280,6280,6280,0
20241024,175900,131183900,6280,6280,6280,6280,0
20241024,175800,131183900,6280,6280,6280,6280,0
20241024,175700,131183900,6280,6280,6280,6280,0
20241024,175600,131183900,6280,6280,6280,6280,0
20241024,175500,131183900,6280,6280,6280,6280,0
20241024,175400,131183900,6280,6280,6280,6280,0
20241024,175300,131183900,6280,6280,6280,6280,0
20241024,175200,131183900,6280,6280,6280,6280,524
20241024,175100,131183900,6280,6280,6280,6280,0
20241024,175000,131183900,6280,6280,6280,6280,0
20241024,174900,131183900,6280,6280,6280,6280,0
20241024,174800,131183900,6280,6280,6280,6280,0
20241024,174700,131183900,6280,6280,6280,6280,0
20241024,174600,131183900,6280,6280,6280,6280,0
20241024,174500,131183900,6280,6280,6280,6280,0
20241024,174400,131183900,6280,6280,6280,6280,0
20241024,174300,131183900,6280,6280,6280,6280,0
20241024,174200,131183900,6280,6280,6280,6280,0
20241024,174100,131183900,6280,6280,6280,6280,0
20241024,174000,131183900,6280,6280,6280,6280,0
20241024,173900,131183900,6280,6280,6280,6280,0
20241024,173800,131183900,6280,6280,6280,6280,0
20241024,173700,131183900,6280,6280,6280,6280,0
20241024,173600,131183900,6280,6280,6280,6280,0
20241024,173500,131183900,6280,6280,6280,6280,0
20241024,173400,131183900,6280,6280,6280,6280,0
20241024,173300,131183900,6280,6280,6280,6280,0
20241024,173200,131183900,6280,6280,6280,6280,0
20241024,173100,131183900,6280,6280,6280,6280,0
20241024,173000,131183900,6280,6280,6280,6280,0
20241024,172900,131183900,6280,6280,6280,6280,0
20241024,172800,131183900,6280,6280,6280,6280,0
20241024,172700,131183900,6280,6280,6280,6280,0
20241024,172600,131183900,6280,6280,6280,6280,0
20241024,172500,131183900,6280,6280,6280,6280,0
20241024,172400,131183900,6280,6280,6280,6280,0
20241024,172300,131183900,6280,6280,6280,6280,0
20241024,172200,131183900,6280,6280,6280,6280,524
20241024,172100,131183900,6280,6280,6280,6280,0
20241024,172000,131183900,6280,6280,6280,6280,0
20241024,171900,131183900,6280,6280,6280,6280,0
20241024,171800,131183900,6280,6280,6280,6280,0
20241024,171700,131183900,6280,6280,6280,6280,0
20241024,171600,131183900,6280,6280,6280,6280,0
20241024,171500,131183900,6280,6280,6280,6280,0
20241024,171400,131183900,6280,6280,6280,6280,0
20241024,171300,131183900,6280,6280,6280,6280,0
20241024,171200,131183900,6280,6280,6280,6280,0
20241024,171100,131183900,6280,6280,6280,6280,0
20241024,171000,131183900,6280,6280,6280,6280,0
20241024,170900,131183900,6280,6280,6280,6280,0
20241024,170800,131183900,6280,6280,6280,6280,0
20241024,170700,131183900,6280,6280,6280,6280,0
20241024,170600,131183900,6280,6280,6280,6280,0
20241024,170500,131183900,6280,6280,6280,6280,0
20241024,170400,131183900,6280,6280,6280,6280,0
20241024,170300,131183900,6280,6280,6280,6280,0
20241024,170200,131183900,6280,6280,6280,6280,0
20241024,170100,131183900,6280,6280,6280,6280,0
20241024,170000,131183900,6280,6280,6280,6280,0
20241024,165900,131183900,6280,6280,6280,6280,0
20241024,165800,131183900,6280,6280,6280,6280,0
20241024,165700,131183900,6280,6280,6280,6280,0
20241024,165600,131183900,6280,6280,6280,6280,0
20241024,165500,131183900,6280,6280,6280,6280,0
20241024,165400,131183900,6280,6280,6280,6280,0
20241024,165300,131183900,6280,6280,6280,6280,0
20241024,165200,131183900,6280,6280,6280,6280,524
20241024,165100,131183900,6280,6280,6280,6280,0
20241024,165000,131183900,6280,6280,6280,6280,0
20241024,164900,131183900,6280,6280,6280,6280,0
20241024,164800,131183900,6280,6280,6280,6280,0
20241024,164700,131183900,6280,6280,6280,6280,0
20241024,164600,131183900,6280,6280,6280,6280,0
20241024,164500,131183900,6280,6280,6280,6280,0
20241024,164400,131183900,6280,6280,6280,6280,0
20241024,164300,131183900,6280,6280,6280,6280,0
20241024,164200,131183900,6280,6280,6280,6280,0
20241024,164100,131183900,6280,6280,6280,6280,0
20241024,164000,131183900,6280,6280,6280,6280,0
20241024,163900,131183900,6280,6280,6280,6280,0
20241024,163800,131183900,6280,6280,6280,6280,0
20241024,163700,131183900,6280,6280,6280,6280,0
20241024,163600,131183900,6280,6280,6280,6280,0
20241024,163500,131183900,6280,6280,6280,6280,0
20241024,163400,131183900,6280,6280,6280,6280,0
20241024,163300,131183900,6280,6280,6280,6280,0
20241024,163200,131183900,6280,6280,6280,6280,0
20241024,163100,131183900,6280,6280,6280,6280,0
20241024,163000,131183900,6280,6280,6280,6280,0
20241024,162900,131183900,6280,6280,6280,6280,0
20241024,162800,131183900,6280,6280,6280,6280,0
20241024,162700,131183900,6280,6280,6280,6280,0
20241024,162600,131183900,6280,6280,6280,6280,0
20241024,162500,131183900,6280,6280,6280,6280,0
20241024,162400,131183900,6280,6280,6280,6280,0
20241024,162300,131183900,6280,6280,6280,6280,0
20241024,162200,131183900,6280,6280,6280,6280,524
20241024,162100,131183900,6280,6280,6280,6280,0
20241024,162000,131183900,6280,6280,6280,6280,0
20241024,161900,131183900,6280,6280,6280,6280,0
20241024,161800,131183900,6280,6280,6280,6280,0
20241024,161700,131183900,6280,6280,6280,6280,0
20241024,161600,131183900,6280,6280,6280,6280,0
20241024,161500,131183900,6280,6280,6280,6280,0
20241024,161400,131183900,6280,6280,6280,6280,0
20241024,161300,131183900,6280,6280,6280,6280,0
20241024,161200,131183900,6280,6280,6280,6280,0
20241024,161100,131183900,6280,6280,6280,6280,0
20241024,161000,131183900,6280,6280,6280,6280,0
20241024,160900,131183900,6280,6280,6280,6280,0
20241024,160800,131183900,6280,6280,6280,6280,0
20241024,160700,131183900,6280,6280,6280,6280,0
20241024,160600,131183900,6280,6280,6280,6280,0
20241024,160500,131183900,6280,6280,6280,6280,0
20241024,160400,131183900,6280,6280,6280,6280,0
20241024,160300,131183900,6280,6280,6280,6280,0
20241024,160200,131183900,6280,6280,6280,6280,0
20241024,160100,131183900,6280,6280,6280,6280,0
20241024,160000,131183900,6280,6280,6280,6280,0
20241024,155900,131183900,6280,6280,6280,6280,0
20241024,155800,131183900,6280,6280,6280,6280,0
20241024,155700,131183900,6280,6280,6280,6280,0
20241024,155600,131183900,6280,6280,6280,6280,0
20241024,155500,131183900,6280,6280,6280,6280,0
20241024,155400,131183900,6280,6280,6280,6280,0
20241024,155300,131183900,6280,6280,6280,6280,0
20241024,155200,131183900,6280,6280,6280,6280,524
20241024,155100,131183900,6280,6280,6280,6280,0
20241024,155000,131183900,6280,6280,6280,6280,0
20241024,154900,131183900,6280,6280,6280,6280,0
20241024,154800,131183900,6280,6280,6280,6280,0
20241024,154700,131183900,6280,6280,6280,6280,0
20241024,154600,131183900,6280,6280,6280,6280,0
20241024,154500,131183900,6280,6280,6280,6280,0
20241024,154400,131183900,6280,6280,6280,6280,0
20241024,154300,131183900,6280,6280,6280,6280,0
20241024,154200,131183900,6280,6280,6280,6280,0
20241024,154100,131183900,6280,6280,6280,6280,0
20241024,154000,131183900,6280,6280,6280,6280,0
20241024,153900,131183900,6280,6280,6280,6280,0
20241024,153800,131183900,6280,6280,6280,6280,0
20241024,153700,131183900,6280,6280,6280,6280,0
20241024,153600,131183900,6280,6280,6280,6280,0
20241024,153500,131183900,6280,6280,6280,6280,0
20241024,153400,131183900,6280,6280,6280,6280,0
20241024,153300,131183900,6280,6280,6280,6280,0
20241024,153200,131183900,6280,6280,6280,6280,0
20241024,153100,131183900,6280,6280,6280,6280,0
20241024,153000,131183900,6280,6280,6280,6280,524
20241024,152900,127893180,6220,6220,6220,6220,0
20241024,152800,127893180,6220,6220,6220,6220,0
20241024,152700,127893180,6220,6220,6220,6220,0
20241024,152600,127893180,6220,6220,6220,6220,0
20241024,152500,127893180,6220,6220,6220,6220,0
20241024,152400,127893180,6220,6220,6220,6220,0
20241024,152300,127893180,6220,6220,6220,6220,0
20241024,152200,127893180,6220,6220,6220,6220,0
20241024,152100,127893180,6220,6220,6220,6220,0
20241024,152000,127893180,6220,6220,6220,6220,0
20241024,151900,127893180,6220,6220,6220,6220,32
20241024,151800,127694140,6230,6210,6230,6210,8
20241024,151700,127644320,6270,6270,6270,6270,60
20241024,151600,127268120,6270,6280,6280,6210,702
20241024,151500,122904780,6210,6270,6270,6210,1300
20241024,151400,114791950,6280,6280,6280,6280,12
20241024,151300,114716590,6270,6270,6270,6270,1
20241024,151200,114710320,6270,6270,6270,6270,12
20241024,151100,114635080,6270,6270,6270,6270,2
20241024,151000,114622540,6260,6260,6260,6260,130
20241024,150900,113808740,6250,6250,6250,6250,6
20241024,150800,113771240,6260,6260,6260,6260,0
20241024,150700,113771240,6260,6250,6260,6250,104
20241024,150600,113121200,6240,6240,6240,6240,0
20241024,150500,113121200,6240,6240,6240,6240,8
20241024,150400,113071280,6240,6240,6240,6240,5
20241024,150300,113040080,6240,6240,6240,6240,47
20241024,150200,112746800,6230,6230,6230,6230,0
20241024,150100,112746800,6230,6230,6230,6230,0
20241024,150000,112746800,6230,6230,6230,6230,0
20241024,145900,112746800,6230,6230,6230,6220,13
20241024,145800,112665840,6200,6200,6200,6200,0
20241024,145700,112665840,6200,6200,6200,6200,0
20241024,145600,112665840,6200,6200,6200,6200,0
20241024,145500,112665840,6200,6200,6200,6200,0
20241024,145400,112665840,6200,6230,6230,6200,174
20241024,145300,111585500,6240,6240,6240,6240,8
20241024,145200,111535580,6240,6240,6240,6240,0
20241024,145100,111535580,6240,6220,6240,6210,170
20241024,145000,110479700,6200,6210,6210,6200,189
20241024,144900,109307120,6210,6210,6210,6210,60
20241024,144800,108934520,6200,6200,6200,6200,0
20241024,144700,108934520,6200,6230,6230,6200,800
20241024,144600,103968960,6230,6230,6230,6230,0
20241024,144500,103968960,6230,6230,6230,6230,0
20241024,144400,103968960,6230,6230,6230,6230,0
20241024,144300,103968960,6230,6230,6230,6230,0
20241024,144200,103968960,6230,6230,6230,6230,0
20241024,144100,103968960,6230,6230,6230,6230,0
20241024,144000,103968960,6230,6230,6230,6230,0
20241024,143900,103968960,6230,6230,6240,6230,36
20241024,143800,103744350,6210,6210,6210,6210,0
20241024,143700,103744350,6210,6210,6210,6210,0
20241024,143600,103744350,6210,6210,6210,6210,0
20241024,143500,103744350,6210,6210,6210,6210,0
20241024,143400,103744350,6210,6210,6210,6210,0
20241024,143300,103744350,6210,6210,6210,6210,0
20241024,143200,103744350,6210,6210,6210,6210,0
20241024,143100,103744350,6210,6230,6230,6210,100
20241024,143000,103122420,6240,6240,6240,6240,3
20241024,142900,103103700,6240,6240,6240,6240,0
20241024,142800,103103700,6240,6240,6240,6240,20
20241024,142700,102978900,6230,6230,6230,6230,0
20241024,142600,102978900,6230,6230,6230,6230,0
20241024,142500,102978900,6230,6230,6230,6230,0
20241024,142400,102978900,6230,6230,6230,6230,0
20241024,142300,102978900,6230,6230,6230,6230,0
20241024,142200,102978900,6230,6230,6230,6230,46
20241024,142100,102692320,6220,6220,6220,6220,18
20241024,142000,102580360,6220,6220,6220,6220,4
20241024,141900,102555480,6220,6220,6220,6220,0
20241024,141800,102555480,6220,6220,6220,6220,148
20241024,141700,101634920,6210,6210,6210,6210,0
20241024,141600,101634920,6210,6210,6210,6210,3
20241024,141500,101616290,6200,6200,6200,6200,5
20241024,141400,101585290,6200,6200,6200,6200,77
20241024,141300,101107890,6210,6210,6210,6210,0
20241024,141200,101107890,6210,6210,6210,6210,0
20241024,141100,101107890,6210,6210,6210,6210,0
20241024,141000,101107890,6210,6210,6210,6210,11
20241024,140900,101039580,6210,6210,6210,6210,0
20241024,140800,101039580,6210,6210,6210,6210,1
20241024,140700,101033370,6210,6210,6210,6210,0
20241024,140600,101033370,6210,6210,6210,6210,0
20241024,140500,101033370,6210,6210,6210,6210,0
20241024,140400,101033370,6210,6210,6210,6210,26
20241024,140300,100871910,6200,6200,6200,6200,5
20241024,140200,100840910,6200,6200,6200,6200,50
20241024,140100,100530910,6190,6190,6190,6190,21
20241024,140000,100400920,6200,6200,6200,6200,0
20241024,135900,100400920,6200,6200,6200,6200,1
20241024,135800,100394720,6190,6190,6190,6190,15
20241024,135700,100301870,6190,6190,6190,6190,1
20241024,135600,100295680,6190,6180,6190,6170,173
20241024,135500,99228150,6180,6200,6200,6180,640
20241024,135400,95272190,6210,6210,6210,6210,0
20241024,135300,95272190,6210,6210,6210,6210,0
20241024,135200,95272190,6210,6200,6210,6200,26
20241024,135100,95110980,6210,6200,6210,6200,40
20241024,135000,94862960,6200,6200,6200,6200,1
20241024,134900,94856760,6180,6180,6180,6180,0
20241024,134800,94856760,6180,6210,6210,6180,200
20241024,134700,93619020,6200,6230,6230,6200,401
20241024,134600,91130340,6230,6220,6230,6220,101
20241024,134500,90502110,6230,6230,6230,6230,0
20241024,134400,90502110,6230,6230,6230,6230,0
20241024,134300,90502110,6230,6230,6230,6230,0
20241024,134200,90502110,6230,6230,6230,6230,0
20241024,134100,90502110,6230,6230,6230,6230,0
20241024,134000,90502110,6230,6230,6230,6230,0
20241024,133900,90502110,6230,6230,6230,6230,1
20241024,133800,90495880,6230,6230,6230,6230,3
20241024,133700,90477190,6220,6220,6220,6220,1
20241024,133600,90470970,6230,6230,6230,6230,2
20241024,133500,90458510,6230,6230,6230,6230,2
20241024,133400,90446050,6220,6220,6220,6220,0
20241024,133300,90446050,6220,6220,6220,6220,0
20241024,133200,90446050,6220,6220,6220,6220,0
20241024,133100,90446050,6220,6220,6220,6220,0
20241024,133000,90446050,6220,6220,6220,6220,0
20241024,132900,90446050,6220,6220,6220,6220,0
20241024,132800,90446050,6220,6220,6220,6220,0
20241024,132700,90446050,6220,6220,6220,6220,0
20241024,132600,90446050,6220,6220,6220,6220,0
20241024,132500,90446050,6220,6220,6220,6220,0
20241024,132400,90446050,6220,6220,6220,6220,0
20241024,132300,90446050,6220,6220,6220,6220,0
20241024,132200,90446050,6220,6220,6220,6220,3
20241024,132100,90427390,6210,6210,6210,6210,0
20241024,132000,90427390,6210,6210,6210,6210,0
20241024,131900,90427390,6210,6210,6210,6210,1
20241024,131800,90421180,6200,6200,6200,6200,0
20241024,131700,90421180,6200,6220,6220,6200,1016
20241024,131600,84109260,6250,6250,6250,6250,0
20241024,131500,84109260,6250,6250,6250,6250,0
20241024,131400,84109260,6250,6250,6250,6250,2
20241024,131300,84096760,6210,6210,6210,6210,0
20241024,131200,84096760,6210,6210,6210,6210,0
20241024,131100,84096760,6210,6210,6210,6210,0
20241024,131000,84096760,6210,6210,6210,6210,487
20241024,130900,81072490,6210,6220,6220,6210,155
20241024,130800,80109810,6250,6250,6250,6250,1
20241024,130700,80103560,6260,6260,6260,6260,0
20241024,130600,80103560,6260,6260,6260,6260,0
20241024,130500,80103560,6260,6260,6260,6260,53
20241024,130400,79771780,6270,6210,6270,6210,7
20241024,130300,79728250,6210,6210,6210,6210,0
20241024,130200,79728250,6210,6210,6210,6210,0
20241024,130100,79728250,6210,6210,6210,6210,0
20241024,130000,79728250,6210,6210,6210,6210,5
20241024,125900,79697200,6220,6230,6230,6200,405
20241024,125800,77179410,6220,6250,6250,6220,280
20241024,125700,75433350,6250,6250,6250,6250,0
20241024,125600,75433350,6250,6290,6290,6250,823
20241024,125500,70288910,6300,6300,6300,6300,0
20241024,125400,70288910,6300,6300,6300,6300,0
20241024,125300,70288910,6300,6300,6300,6300,1
20241024,125200,70282610,6330,6330,6330,6330,0
20241024,125100,70282610,6330,6330,6330,6330,0
20241024,125000,70282610,6330,6330,6330,6330,0
20241024,124900,70282610,6330,6330,6330,6330,0
20241024,124800,70282610,6330,6330,6330,6330,0
20241024,124700,70282610,6330,6330,6330,6330,0
20241024,124600,70282610,6330,6330,6330,6330,0
20241024,124500,70282610,6330,6330,6330,6330,0
20241024,124400,70282610,6330,6330,6330,6330,0
20241024,124300,70282610,6330,6330,6330,6330,0
20241024,124200,70282610,6330,6330,6330,6330,0
20241024,124100,70282610,6330,6330,6330,6330,0
20241024,124000,70282610,6330,6330,6330,6330,1
20241024,123900,70276280,6260,6260,6260,6260,0
20241024,123800,70276280,6260,6260,6260,6260,0
20241024,123700,70276280,6260,6260,6260,6260,0
20241024,123600,70276280,6260,6260,6260,6260,0
20241024,123500,70276280,6260,6260,6260,6260,0
20241024,123400,70276280,6260,6300,6300,6260,35
20241024,123300,70056240,6300,6300,6300,6300,0
20241024,123200,70056240,6300,6300,6300,6300,0
20241024,123100,70056240,6300,6300,6300,6300,0
20241024,123000,70056240,6300,6300,6300,6300,0
20241024,122900,70056240,6300,6300,6300,6300,0
20241024,122800,70056240,6300,6300,6300,6300,0
20241024,122700,70056240,6300,6300,6300,6300,0
20241024,122600,70056240,6300,6300,6300,6300,0
20241024,122500,70056240,6300,6300,6300,6300,0
20241024,122400,70056240,6300,6300,6300,6300,0
20241024,122300,70056240,6300,6300,6300,6300,0
20241024,122200,70056240,6300,6300,6300,6300,0
20241024,122100,70056240,6300,6300,6300,6300,0
20241024,122000,70056240,6300,6300,6300,6300,0
20241024,121900,70056240,6300,6300,6300,6300,0
20241024,121800,70056240,6300,6300,6300,6300,0
20241024,121700,70056240,6300,6300,6300,6300,102
20241024,121600,69413640,6320,6320,6320,6320,0
20241024,121500,69413640,6320,6320,6320,6320,0
20241024,121400,69413640,6320,6320,6320,6320,9
20241024,121300,69356760,6330,6330,6330,6330,0
20241024,121200,69356760,6330,6330,6330,6330,2
20241024,121100,69344100,6350,6350,6350,6350,0
20241024,121000,69344100,6350,6350,6350,6350,0
20241024,120900,69344100,6350,6350,6350,6350,0
20241024,120800,69344100,6350,6350,6350,6350,0
20241024,120700,69344100,6350,6350,6350,6350,0
20241024,120600,69344100,6350,6350,6350,6350,0
20241024,120500,69344100,6350,6350,6350,6350,0
20241024,120400,69344100,6350,6350,6350,6350,1
20241024,120300,69337750,6320,6320,6320,6320,0
20241024,120200,69337750,6320,6320,6320,6320,0
20241024,120100,69337750,6320,6320,6320,6320,0
20241024,120000,69337750,6320,6320,6320,6320,0
20241024,115900,69337750,6320,6320,6320,6320,0
20241024,115800,69337750,6320,6320,6320,6320,1
20241024,115700,69331430,6320,6320,6320,6320,1
20241024,115600,69325110,6360,6360,6360,6360,0
20241024,115500,69325110,6360,6360,6360,6360,0
20241024,115400,69325110,6360,6360,6360,6360,0
20241024,115300,69325110,6360,6360,6360,6360,0
20241024,115200,69325110,6360,6360,6360,6360,0
20241024,115100,69325110,6360,6360,6360,6360,0
20241024,115000,69325110,6360,6360,6360,6360,0
20241024,114900,69325110,6360,6360,6360,6360,11
20241024,114800,69255150,6370,6370,6370,6370,0
20241024,114700,69255150,6370,6370,6370,6370,0
20241024,114600,69255150,6370,6370,6370,6370,0
20241024,114500,69255150,6370,6370,6370,6370,0
20241024,114400,69255150,6370,6370,6370,6370,0
20241024,114300,69255150,6370,6370,6370,6370,0
20241024,114200,69255150,6370,6370,6370,6370,0
20241024,114100,69255150,6370,6370,6370,6370,0
20241024,114000,69255150,6370,6370,6370,6370,0
20241024,113900,69255150,6370,6370,6370,6370,0
20241024,113800,69255150,6370,6370,6370,6370,0
20241024,113700,69255150,6370,6370,6370,6370,0
20241024,113600,69255150,6370,6370,6370,6370,0
20241024,113500,69255150,6370,6370,6370,6370,0
20241024,113400,69255150,6370,6370,6370,6370,0
20241024,113300,69255150,6370,6370,6370,6370,0
20241024,113200,69255150,6370,6370,6370,6370,0
20241024,113100,69255150,6370,6370,6370,6370,0
20241024,113000,69255150,6370,6370,6370,6370,0
20241024,112900,69255150,6370,6370,6370,6370,0
20241024,112800,69255150,6370,6370,6370,6370,0
20241024,112700,69255150,6370,6370,6370,6370,0
20241024,112600,69255150,6370,6370,6370,6370,0
20241024,112500,69255150,6370,6370,6370,6370,0
20241024,112400,69255150,6370,6370,6370,6370,0
20241024,112300,69255150,6370,6370,6370,6370,1
20241024,112200,69248780,6320,6360,6370,6320,31
20241024,112100,69051530,6320,6320,6320,6320,1
20241024,112000,69045210,6370,6370,6370,6370,0
20241024,111900,69045210,6370,6370,6370,6370,0
20241024,111800,69045210,6370,6370,6370,6370,1
20241024,111700,69038840,6370,6370,6370,6370,7
20241024,111600,68994250,6370,6370,6370,6370,0
20241024,111500,68994250,6370,6370,6370,6370,1
20241024,111400,68987880,6370,6370,6370,6370,0
20241024,111300,68987880,6370,6370,6370,6370,0
20241024,111200,68987880,6370,6370,6370,6370,0
20241024,111100,68987880,6370,6370,6370,6370,20
20241024,111000,68860480,6380,6310,6380,6310,643
20241024,110900,64785390,6270,6270,6270,6270,253
20241024,110800,63199080,6270,6270,6270,6270,1
20241024,110700,63192810,6260,6270,6270,6260,76
20241024,110600,62717040,6270,6270,6270,6270,0
20241024,110500,62717040,6270,6270,6270,6270,0
20241024,110400,62717040,6270,6270,6270,6270,0
20241024,110300,62717040,6270,6270,6270,6270,0
20241024,110200,62717040,6270,6270,6270,6270,27
20241024,110100,62547750,6270,6270,6270,6270,0
20241024,110000,62547750,6270,6270,6270,6270,1
20241024,105900,62541480,6260,6270,6270,6260,119
20241024,105800,61796340,6270,6270,6270,6270,0
20241024,105700,61796340,6270,6270,6270,6270,30
20241024,105600,61608240,6260,6260,6260,6260,0
20241024,105500,61608240,6260,6260,6260,6260,31
20241024,105400,61414180,6260,6260,6260,6260,1
20241024,105300,61407920,6260,6260,6260,6260,0
20241024,105200,61407920,6260,6260,6260,6260,1
20241024,105100,61401660,6240,6240,6240,6240,26
20241024,105000,61239420,6260,6260,6260,6260,0
20241024,104900,61239420,6260,6260,6260,6260,0
20241024,104800,61239420,6260,6260,6260,6260,0
20241024,104700,61239420,6260,6230,6260,6230,25
20241024,104600,61083070,6220,6220,6220,6220,0
20241024,104500,61083070,6220,6220,6220,6220,2
20241024,104400,61070630,6230,6230,6230,6230,0
20241024,104300,61070630,6230,6230,6230,6230,8
20241024,104200,61020790,6230,6230,6230,6230,3
20241024,104100,61002100,6240,6240,6240,6240,16
20241024,104000,60902260,6240,6240,6240,6240,7
20241024,103900,60858580,6270,6250,6270,6220,82
20241024,103800,60345840,6210,6210,6210,6210,0
20241024,103700,60345840,6210,6210,6210,6210,0
20241024,103600,60345840,6210,6210,6210,6210,0
20241024,103500,60345840,6210,6210,6210,6210,0
20241024,103400,60345840,6210,6210,6210,6210,1
20241024,103300,60339630,6200,6200,6200,6200,0
20241024,103200,60339630,6200,6200,6200,6200,0
20241024,103100,60339630,6200,6230,6230,6200,801
20241024,103000,55370220,6200,6300,6360,6200,145
20241024,102900,54457960,6300,6300,6300,6300,93
20241024,102800,53872060,6300,6300,6300,6300,0
20241024,102700,53872060,6300,6300,6300,6300,0
20241024,102600,53872060,6300,6300,6300,6300,0
20241024,102500,53872060,6300,6300,6300,6300,0
20241024,102400,53872060,6300,6300,6300,6300,0
20241024,102300,53872060,6300,6300,6300,6300,0
20241024,102200,53872060,6300,6300,6300,6300,0
20241024,102100,53872060,6300,6300,6300,6300,0
20241024,102000,53872060,6300,6300,6300,6300,0
20241024,101900,53872060,6300,6300,6300,6300,0
20241024,101800,53872060,6300,6300,6300,6300,0
20241024,101700,53872060,6300,6300,6300,6300,1
20241024,101600,53865760,6300,6220,6300,6220,251
20241024,101500,52302040,6210,6210,6210,6210,0
20241024,101400,52302040,6210,6210,6210,6210,0
20241024,101300,52302040,6210,6210,6210,6210,0
20241024,101200,52302040,6210,6210,6210,6210,50
20241024,101100,51991540,6200,6200,6200,6200,14
20241024,101000,51904740,6200,6200,6200,6200,0
20241024,100900,51904740,6200,6200,6200,6200,0
20241024,100800,51904740,6200,6200,6200,6200,40
20241024,100700,51656740,6200,6200,6200,6200,0
20241024,100600,51656740,6200,6200,6200,6200,110
20241024,100500,50974740,6200,6200,6200,6200,0
20241024,100400,50974740,6200,6200,6200,6200,0
20241024,100300,50974740,6200,6200,6200,6200,0
20241024,100200,50974740,6200,6200,6200,6200,2
20241024,100100,50962340,6150,6170,6170,6150,462
20241024,100000,48116740,6180,6180,6180,6180,0
20241024,095900,48116740,6180,6180,6180,6180,0
20241024,095800,48116740,6180,6180,6180,6180,68
20241024,095700,47696500,6180,6180,6180,6170,33
20241024,095600,47492770,6180,6180,6180,6180,10
20241024,095500,47430970,6180,6170,6180,6170,47
20241024,095400,47140900,6170,6180,6180,6170,8
20241024,095300,47091510,6190,6190,6190,6190,0
20241024,095200,47091510,6190,6190,6190,6190,0
20241024,095100,47091510,6190,6190,6190,6190,5
20241024,095000,47060560,6180,6180,6180,6180,12
20241024,094900,46986400,6160,6180,6180,6160,121
20241024,094800,46239960,6170,6170,6170,6170,194
20241024,094700,45042980,6170,6160,6170,6160,2
20241024,094600,45030650,6170,6170,6170,6170,22
20241024,094500,44894910,6160,6160,6160,6160,0
20241024,094400,44894910,6160,6160,6160,6160,0
20241024,094300,44894910,6160,6160,6160,6160,1
20241024,094200,44888750,6150,6200,6200,6140,1219
20241024,094100,37385330,6240,6210,6240,6190,202
20241024,094000,36132540,6210,6210,6210,6210,200
20241024,093900,34890540,6210,6210,6210,6210,150
20241024,093800,33959040,6200,6210,6210,6200,248
20241024,093700,32420930,6210,6250,6250,6210,313
20241024,093600,30475950,6230,6250,6250,6230,1337
20241024,093500,22120900,6250,6260,6260,6250,693
20241024,093400,17783220,6270,6300,6300,6270,143
20241024,093300,16886520,6350,6280,6350,6280,104
20241024,093200,16232020,6290,6290,6290,6260,518
20241024,093100,12981730,6290,6290,6290,6290,0
20241024,093000,12981730,6290,6300,6300,6290,11
20241024,092900,12912530,6340,6340,6340,6340,0
20241024,092800,12912530,6340,6340,6340,6340,0
20241024,092700,12912530,6340,6340,6340,6340,0
20241024,092600,12912530,6340,6290,6340,6290,21
20241024,092500,12779440,6340,6330,6340,6330,20
20241024,092400,12652830,6330,6330,6330,6330,0
20241024,092300,12652830,6330,6330,6330,6330,1
20241024,092200,12646500,6330,6290,6330,6280,40
20241024,092100,12394310,6330,6320,6330,6320,50
20241024,092000,12077940,6330,6330,6330,6330,0
20241024,091900,12077940,6330,6330,6330,6330,0
20241024,091800,12077940,6330,6330,6330,6330,0
20241024,091700,12077940,6330,6310,6330,6300,422
20241024,091600,9418920,6320,6340,6340,6320,249
20241024,091500,7844580,6350,6350,6350,6350,10
20241024,091400,7781080,6350,6340,6350,6340,49
20241024,091300,7470030,6340,6340,6340,6340,36
20241024,091200,7241790,6350,6350,6350,6350,0
20241024,091100,7241790,6350,6350,6350,6350,12
20241024,091000,7165590,6350,6350,6350,6350,0
20241024,090900,7165590,6350,6350,6350,6350,248
20241024,090800,5590790,6400,6400,6400,6400,0
20241024,090700,5590790,6400,6400,6400,6400,4
20241024,090600,5565190,6400,6400,6400,6400,22
20241024,090500,5424390,6400,6350,6400,6350,42
20241024,090400,5157590,6350,6350,6350,6350,16
20241024,090300,5055990,6350,6360,6360,6350,168
20241024,090200,3988720,6350,6350,6350,6350,130
20241024,090100,3163220,6350,6380,6380,6350,107
20241024,090000,2483710,6400,6400,6410,6400,388