KissMeData/246710/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,205300,137173470,6990,6990,6990,6990,2707
20241024,205200,137173470,6990,6990,6990,6990,0
20241024,205100,137173470,6990,6990,6990,6990,0
20241024,205000,137173470,6990,6990,6990,6990,0
20241024,204900,137173470,6990,6990,6990,6990,0
20241024,204800,137173470,6990,6990,6990,6990,0
20241024,204700,137173470,6990,6990,6990,6990,0
20241024,204600,137173470,6990,6990,6990,6990,0
20241024,204500,137173470,6990,6990,6990,6990,0
20241024,204400,137173470,6990,6990,6990,6990,0
20241024,204300,137173470,6990,6990,6990,6990,0
20241024,204200,137173470,6990,6990,6990,6990,0
20241024,204100,137173470,6990,6990,6990,6990,0
20241024,204000,137173470,6990,6990,6990,6990,0
20241024,203900,137173470,6990,6990,6990,6990,0
20241024,203800,137173470,6990,6990,6990,6990,0
20241024,203700,137173470,6990,6990,6990,6990,0
20241024,203600,137173470,6990,6990,6990,6990,0
20241024,203500,137173470,6990,6990,6990,6990,0
20241024,203400,137173470,6990,6990,6990,6990,0
20241024,203300,137173470,6990,6990,6990,6990,0
20241024,203200,137173470,6990,6990,6990,6990,0
20241024,203100,137173470,6990,6990,6990,6990,0
20241024,203000,137173470,6990,6990,6990,6990,0
20241024,202900,137173470,6990,6990,6990,6990,0
20241024,202800,137173470,6990,6990,6990,6990,0
20241024,202700,137173470,6990,6990,6990,6990,0
20241024,202600,137173470,6990,6990,6990,6990,0
20241024,202500,137173470,6990,6990,6990,6990,0
20241024,202400,137173470,6990,6990,6990,6990,0
20241024,202300,137173470,6990,6990,6990,6990,2707
20241024,202200,137173470,6990,6990,6990,6990,0
20241024,202100,137173470,6990,6990,6990,6990,0
20241024,202000,137173470,6990,6990,6990,6990,0
20241024,201900,137173470,6990,6990,6990,6990,0
20241024,201800,137173470,6990,6990,6990,6990,0
20241024,201700,137173470,6990,6990,6990,6990,0
20241024,201600,137173470,6990,6990,6990,6990,0
20241024,201500,137173470,6990,6990,6990,6990,0
20241024,201400,137173470,6990,6990,6990,6990,0
20241024,201300,137173470,6990,6990,6990,6990,0
20241024,201200,137173470,6990,6990,6990,6990,0
20241024,201100,137173470,6990,6990,6990,6990,0
20241024,201000,137173470,6990,6990,6990,6990,0
20241024,200900,137173470,6990,6990,6990,6990,0
20241024,200800,137173470,6990,6990,6990,6990,0
20241024,200700,137173470,6990,6990,6990,6990,0
20241024,200600,137173470,6990,6990,6990,6990,0
20241024,200500,137173470,6990,6990,6990,6990,0
20241024,200400,137173470,6990,6990,6990,6990,0
20241024,200300,137173470,6990,6990,6990,6990,0
20241024,200200,137173470,6990,6990,6990,6990,0
20241024,200100,137173470,6990,6990,6990,6990,0
20241024,200000,137173470,6990,6990,6990,6990,0
20241024,195900,137173470,6990,6990,6990,6990,0
20241024,195800,137173470,6990,6990,6990,6990,0
20241024,195700,137173470,6990,6990,6990,6990,0
20241024,195600,137173470,6990,6990,6990,6990,0
20241024,195500,137173470,6990,6990,6990,6990,0
20241024,195400,137173470,6990,6990,6990,6990,0
20241024,195300,137173470,6990,6990,6990,6990,2707
20241024,195200,137173470,6990,6990,6990,6990,0
20241024,195100,137173470,6990,6990,6990,6990,0
20241024,195000,137173470,6990,6990,6990,6990,0
20241024,194900,137173470,6990,6990,6990,6990,0
20241024,194800,137173470,6990,6990,6990,6990,0
20241024,194700,137173470,6990,6990,6990,6990,0
20241024,194600,137173470,6990,6990,6990,6990,0
20241024,194500,137173470,6990,6990,6990,6990,0
20241024,194400,137173470,6990,6990,6990,6990,0
20241024,194300,137173470,6990,6990,6990,6990,0
20241024,194200,137173470,6990,6990,6990,6990,0
20241024,194100,137173470,6990,6990,6990,6990,0
20241024,194000,137173470,6990,6990,6990,6990,0
20241024,193900,137173470,6990,6990,6990,6990,0
20241024,193800,137173470,6990,6990,6990,6990,0
20241024,193700,137173470,6990,6990,6990,6990,0
20241024,193600,137173470,6990,6990,6990,6990,0
20241024,193500,137173470,6990,6990,6990,6990,0
20241024,193400,137173470,6990,6990,6990,6990,0
20241024,193300,137173470,6990,6990,6990,6990,0
20241024,193200,137173470,6990,6990,6990,6990,0
20241024,193100,137173470,6990,6990,6990,6990,0
20241024,193000,137173470,6990,6990,6990,6990,0
20241024,192900,137173470,6990,6990,6990,6990,0
20241024,192800,137173470,6990,6990,6990,6990,0
20241024,192700,137173470,6990,6990,6990,6990,0
20241024,192600,137173470,6990,6990,6990,6990,0
20241024,192500,137173470,6990,6990,6990,6990,0
20241024,192400,137173470,6990,6990,6990,6990,0
20241024,192300,137173470,6990,6990,6990,6990,2707
20241024,192200,137173470,6990,6990,6990,6990,0
20241024,192100,137173470,6990,6990,6990,6990,0
20241024,192000,137173470,6990,6990,6990,6990,0
20241024,191900,137173470,6990,6990,6990,6990,0
20241024,191800,137173470,6990,6990,6990,6990,0
20241024,191700,137173470,6990,6990,6990,6990,0
20241024,191600,137173470,6990,6990,6990,6990,0
20241024,191500,137173470,6990,6990,6990,6990,0
20241024,191400,137173470,6990,6990,6990,6990,0
20241024,191300,137173470,6990,6990,6990,6990,0
20241024,191200,137173470,6990,6990,6990,6990,0
20241024,191100,137173470,6990,6990,6990,6990,0
20241024,191000,137173470,6990,6990,6990,6990,0
20241024,190900,137173470,6990,6990,6990,6990,0
20241024,190800,137173470,6990,6990,6990,6990,0
20241024,190700,137173470,6990,6990,6990,6990,0
20241024,190600,137173470,6990,6990,6990,6990,0
20241024,190500,137173470,6990,6990,6990,6990,0
20241024,190400,137173470,6990,6990,6990,6990,0
20241024,190300,137173470,6990,6990,6990,6990,0
20241024,190200,137173470,6990,6990,6990,6990,0
20241024,190100,137173470,6990,6990,6990,6990,0
20241024,190000,137173470,6990,6990,6990,6990,0
20241024,185900,137173470,6990,6990,6990,6990,0
20241024,185800,137173470,6990,6990,6990,6990,0
20241024,185700,137173470,6990,6990,6990,6990,0
20241024,185600,137173470,6990,6990,6990,6990,0
20241024,185500,137173470,6990,6990,6990,6990,0
20241024,185400,137173470,6990,6990,6990,6990,0
20241024,185300,137173470,6990,6990,6990,6990,2707
20241024,185200,137173470,6990,6990,6990,6990,0
20241024,185100,137173470,6990,6990,6990,6990,0
20241024,185000,137173470,6990,6990,6990,6990,0
20241024,184900,137173470,6990,6990,6990,6990,0
20241024,184800,137173470,6990,6990,6990,6990,0
20241024,184700,137173470,6990,6990,6990,6990,0
20241024,184600,137173470,6990,6990,6990,6990,0
20241024,184500,137173470,6990,6990,6990,6990,0
20241024,184400,137173470,6990,6990,6990,6990,0
20241024,184300,137173470,6990,6990,6990,6990,0
20241024,184200,137173470,6990,6990,6990,6990,0
20241024,184100,137173470,6990,6990,6990,6990,0
20241024,184000,137173470,6990,6990,6990,6990,0
20241024,183900,137173470,6990,6990,6990,6990,0
20241024,183800,137173470,6990,6990,6990,6990,0
20241024,183700,137173470,6990,6990,6990,6990,0
20241024,183600,137173470,6990,6990,6990,6990,0
20241024,183500,137173470,6990,6990,6990,6990,0
20241024,183400,137173470,6990,6990,6990,6990,0
20241024,183300,137173470,6990,6990,6990,6990,0
20241024,183200,137173470,6990,6990,6990,6990,0
20241024,183100,137173470,6990,6990,6990,6990,0
20241024,183000,137173470,6990,6990,6990,6990,0
20241024,182900,137173470,6990,6990,6990,6990,0
20241024,182800,137173470,6990,6990,6990,6990,0
20241024,182700,137173470,6990,6990,6990,6990,0
20241024,182600,137173470,6990,6990,6990,6990,0
20241024,182500,137173470,6990,6990,6990,6990,0
20241024,182400,137173470,6990,6990,6990,6990,0
20241024,182300,137173470,6990,6990,6990,6990,2707
20241024,182200,137173470,6990,6990,6990,6990,0
20241024,182100,137173470,6990,6990,6990,6990,0
20241024,182000,137173470,6990,6990,6990,6990,0
20241024,181900,137173470,6990,6990,6990,6990,0
20241024,181800,137173470,6990,6990,6990,6990,0
20241024,181700,137173470,6990,6990,6990,6990,0
20241024,181600,137173470,6990,6990,6990,6990,0
20241024,181500,137173470,6990,6990,6990,6990,0
20241024,181400,137173470,6990,6990,6990,6990,0
20241024,181300,137173470,6990,6990,6990,6990,0
20241024,181200,137173470,6990,6990,6990,6990,0
20241024,181100,137173470,6990,6990,6990,6990,0
20241024,181000,137173470,6990,6990,6990,6990,0
20241024,180900,137173470,6990,6990,6990,6990,0
20241024,180800,137173470,6990,6990,6990,6990,0
20241024,180700,137173470,6990,6990,6990,6990,0
20241024,180600,137173470,6990,6990,6990,6990,0
20241024,180500,137173470,6990,6990,6990,6990,0
20241024,180400,137173470,6990,6990,6990,6990,0
20241024,180300,137173470,6990,6990,6990,6990,0
20241024,180200,137173470,6990,6990,6990,6990,0
20241024,180100,137173470,6990,6990,6990,6990,0
20241024,180000,137173470,6990,6990,6990,6990,0
20241024,175900,137173470,6990,6990,6990,6990,0
20241024,175800,137173470,6990,6990,6990,6990,0
20241024,175700,137173470,6990,6990,6990,6990,0
20241024,175600,137173470,6990,6990,6990,6990,0
20241024,175500,137173470,6990,6990,6990,6990,0
20241024,175400,137173470,6990,6990,6990,6990,0
20241024,175300,137173470,6990,6990,6990,6990,2707
20241024,175200,137173470,6990,6990,6990,6990,0
20241024,175100,137173470,6990,6990,6990,6990,0
20241024,175000,137173470,6990,6990,6990,6990,0
20241024,174900,137173470,6990,6990,6990,6990,0
20241024,174800,137173470,6990,6990,6990,6990,0
20241024,174700,137173470,6990,6990,6990,6990,0
20241024,174600,137173470,6990,6990,6990,6990,0
20241024,174500,137173470,6990,6990,6990,6990,0
20241024,174400,137173470,6990,6990,6990,6990,0
20241024,174300,137173470,6990,6990,6990,6990,0
20241024,174200,137173470,6990,6990,6990,6990,0
20241024,174100,137173470,6990,6990,6990,6990,0
20241024,174000,137173470,6990,6990,6990,6990,0
20241024,173900,137173470,6990,6990,6990,6990,0
20241024,173800,137173470,6990,6990,6990,6990,0
20241024,173700,137173470,6990,6990,6990,6990,0
20241024,173600,137173470,6990,6990,6990,6990,0
20241024,173500,137173470,6990,6990,6990,6990,0
20241024,173400,137173470,6990,6990,6990,6990,0
20241024,173300,137173470,6990,6990,6990,6990,0
20241024,173200,137173470,6990,6990,6990,6990,0
20241024,173100,137173470,6990,6990,6990,6990,0
20241024,173000,137173470,6990,6990,6990,6990,0
20241024,172900,137173470,6990,6990,6990,6990,0
20241024,172800,137173470,6990,6990,6990,6990,0
20241024,172700,137173470,6990,6990,6990,6990,0
20241024,172600,137173470,6990,6990,6990,6990,0
20241024,172500,137173470,6990,6990,6990,6990,0
20241024,172400,137173470,6990,6990,6990,6990,0
20241024,172300,137173470,6990,6990,6990,6990,2707
20241024,172200,137173470,6990,6990,6990,6990,0
20241024,172100,137173470,6990,6990,6990,6990,0
20241024,172000,137173470,6990,6990,6990,6990,0
20241024,171900,137173470,6990,6990,6990,6990,0
20241024,171800,137173470,6990,6990,6990,6990,0
20241024,171700,137173470,6990,6990,6990,6990,0
20241024,171600,137173470,6990,6990,6990,6990,0
20241024,171500,137173470,6990,6990,6990,6990,0
20241024,171400,137173470,6990,6990,6990,6990,0
20241024,171300,137173470,6990,6990,6990,6990,0
20241024,171200,137173470,6990,6990,6990,6990,0
20241024,171100,137173470,6990,6990,6990,6990,0
20241024,171000,137173470,6990,6990,6990,6990,0
20241024,170900,137173470,6990,6990,6990,6990,0
20241024,170800,137173470,6990,6990,6990,6990,0
20241024,170700,137173470,6990,6990,6990,6990,0
20241024,170600,137173470,6990,6990,6990,6990,0
20241024,170500,137173470,6990,6990,6990,6990,0
20241024,170400,137173470,6990,6990,6990,6990,0
20241024,170300,137173470,6990,6990,6990,6990,0
20241024,170200,137173470,6990,6990,6990,6990,0
20241024,170100,137173470,6990,6990,6990,6990,0
20241024,170000,137173470,6990,6990,6990,6990,0
20241024,165900,137173470,6990,6990,6990,6990,0
20241024,165800,137173470,6990,6990,6990,6990,0
20241024,165700,137173470,6990,6990,6990,6990,0
20241024,165600,137173470,6990,6990,6990,6990,0
20241024,165500,137173470,6990,6990,6990,6990,0
20241024,165400,137173470,6990,6990,6990,6990,0
20241024,165300,137173470,6990,6990,6990,6990,2707
20241024,165200,137173470,6990,6990,6990,6990,0
20241024,165100,137173470,6990,6990,6990,6990,0
20241024,165000,137173470,6990,6990,6990,6990,0
20241024,164900,137173470,6990,6990,6990,6990,0
20241024,164800,137173470,6990,6990,6990,6990,0
20241024,164700,137173470,6990,6990,6990,6990,0
20241024,164600,137173470,6990,6990,6990,6990,0
20241024,164500,137173470,6990,6990,6990,6990,0
20241024,164400,137173470,6990,6990,6990,6990,0
20241024,164300,137173470,6990,6990,6990,6990,0
20241024,164200,137173470,6990,6990,6990,6990,0
20241024,164100,137173470,6990,6990,6990,6990,0
20241024,164000,137173470,6990,6990,6990,6990,0
20241024,163900,137173470,6990,6990,6990,6990,0
20241024,163800,137173470,6990,6990,6990,6990,0
20241024,163700,137173470,6990,6990,6990,6990,0
20241024,163600,137173470,6990,6990,6990,6990,0
20241024,163500,137173470,6990,6990,6990,6990,0
20241024,163400,137173470,6990,6990,6990,6990,0
20241024,163300,137173470,6990,6990,6990,6990,0
20241024,163200,137173470,6990,6990,6990,6990,0
20241024,163100,137173470,6990,6990,6990,6990,0
20241024,163000,137173470,6990,6990,6990,6990,0
20241024,162900,137173470,6990,6990,6990,6990,0
20241024,162800,137173470,6990,6990,6990,6990,0
20241024,162700,137173470,6990,6990,6990,6990,0
20241024,162600,137173470,6990,6990,6990,6990,0
20241024,162500,137173470,6990,6990,6990,6990,0
20241024,162400,137173470,6990,6990,6990,6990,0
20241024,162300,137173470,6990,6990,6990,6990,2707
20241024,162200,137173470,6990,6990,6990,6990,0
20241024,162100,137173470,6990,6990,6990,6990,0
20241024,162000,137173470,6990,6990,6990,6990,0
20241024,161900,137173470,6990,6990,6990,6990,0
20241024,161800,137173470,6990,6990,6990,6990,0
20241024,161700,137173470,6990,6990,6990,6990,0
20241024,161600,137173470,6990,6990,6990,6990,0
20241024,161500,137173470,6990,6990,6990,6990,0
20241024,161400,137173470,6990,6990,6990,6990,0
20241024,161300,137173470,6990,6990,6990,6990,0
20241024,161200,137173470,6990,6990,6990,6990,0
20241024,161100,137173470,6990,6990,6990,6990,0
20241024,161000,137173470,6990,6990,6990,6990,0
20241024,160900,137173470,6990,6990,6990,6990,0
20241024,160800,137173470,6990,6990,6990,6990,0
20241024,160700,137173470,6990,6990,6990,6990,0
20241024,160600,137173470,6990,6990,6990,6990,0
20241024,160500,137173470,6990,6990,6990,6990,0
20241024,160400,137173470,6990,6990,6990,6990,0
20241024,160300,137173470,6990,6990,6990,6990,0
20241024,160200,137173470,6990,6990,6990,6990,0
20241024,160100,137173470,6990,6990,6990,6990,0
20241024,160000,137173470,6990,6990,6990,6990,0
20241024,155900,137173470,6990,6990,6990,6990,0
20241024,155800,137173470,6990,6990,6990,6990,0
20241024,155700,137173470,6990,6990,6990,6990,0
20241024,155600,137173470,6990,6990,6990,6990,0
20241024,155500,137173470,6990,6990,6990,6990,0
20241024,155400,137173470,6990,6990,6990,6990,0
20241024,155300,137173470,6990,6990,6990,6990,2707
20241024,155200,137173470,6990,6990,6990,6990,0
20241024,155100,137173470,6990,6990,6990,6990,0
20241024,155000,137173470,6990,6990,6990,6990,0
20241024,154900,137173470,6990,6990,6990,6990,0
20241024,154800,137173470,6990,6990,6990,6990,0
20241024,154700,137173470,6990,6990,6990,6990,0
20241024,154600,137173470,6990,6990,6990,6990,0
20241024,154500,137173470,6990,6990,6990,6990,0
20241024,154400,137173470,6990,6990,6990,6990,0
20241024,154300,137173470,6990,6990,6990,6990,0
20241024,154200,137173470,6990,6990,6990,6990,0
20241024,154100,137173470,6990,6990,6990,6990,0
20241024,154000,137173470,6990,6990,6990,6990,0
20241024,153900,137173470,6990,6990,6990,6990,0
20241024,153800,137173470,6990,6990,6990,6990,0
20241024,153700,137173470,6990,6990,6990,6990,0
20241024,153600,137173470,6990,6990,6990,6990,0
20241024,153500,137173470,6990,6990,6990,6990,0
20241024,153400,137173470,6990,6990,6990,6990,0
20241024,153300,137173470,6990,6990,6990,6990,0
20241024,153200,137173470,6990,6990,6990,6990,0
20241024,153100,137173470,6990,6990,6990,6990,0
20241024,153000,137173470,6990,6990,6990,6990,2707
20241024,152900,118251540,7020,7020,7020,7020,0
20241024,152800,118251540,7020,7020,7020,7020,0
20241024,152700,118251540,7020,7020,7020,7020,0
20241024,152600,118251540,7020,7020,7020,7020,0
20241024,152500,118251540,7020,7020,7020,7020,0
20241024,152400,118251540,7020,7020,7020,7020,0
20241024,152300,118251540,7020,7020,7020,7020,0
20241024,152200,118251540,7020,7020,7020,7020,0
20241024,152100,118251540,7020,7020,7020,7020,0
20241024,152000,118251540,7020,7020,7020,7020,0
20241024,151900,118251540,7020,7020,7020,7020,0
20241024,151800,118251540,7020,7020,7020,7020,2
20241024,151700,118237500,7020,7020,7020,7020,0
20241024,151600,118237500,7020,7020,7020,7020,0
20241024,151500,118237500,7020,7020,7020,7020,2
20241024,151400,118223460,7060,7060,7060,7060,0
20241024,151300,118223460,7060,7060,7060,7060,0
20241024,151200,118223460,7060,7060,7060,7060,0
20241024,151100,118223460,7060,7060,7060,7060,0
20241024,151000,118223460,7060,7060,7060,7060,0
20241024,150900,118223460,7060,7020,7060,7020,144
20241024,150800,117212540,7020,7020,7020,7020,0
20241024,150700,117212540,7020,7020,7020,7020,0
20241024,150600,117212540,7020,7020,7020,7020,0
20241024,150500,117212540,7020,7020,7020,7020,0
20241024,150400,117212540,7020,7020,7020,7020,0
20241024,150300,117212540,7020,7020,7020,7020,0
20241024,150200,117212540,7020,7020,7020,7020,1
20241024,150100,117205520,6970,6980,6980,6970,92
20241024,150000,116563480,7020,7020,7020,7020,0
20241024,145900,116563480,7020,7020,7020,7020,0
20241024,145800,116563480,7020,7020,7020,7020,0
20241024,145700,116563480,7020,7020,7020,7020,1
20241024,145600,116556460,6980,6980,6980,6980,0
20241024,145500,116556460,6980,6980,6980,6980,627
20241024,145400,112180000,6980,6980,6980,6980,0
20241024,145300,112180000,6980,6980,6980,6980,80
20241024,145200,111621600,6980,6980,6980,6980,120
20241024,145100,110784000,6980,6980,6980,6980,0
20241024,145000,110784000,6980,6980,6980,6980,1
20241024,144900,110777020,6980,6990,6990,6980,121
20241024,144800,109931980,7000,7000,7000,7000,0
20241024,144700,109931980,7000,7000,7000,7000,0
20241024,144600,109931980,7000,7000,7000,7000,0
20241024,144500,109931980,7000,7000,7000,7000,0
20241024,144400,109931980,7000,7000,7000,7000,0
20241024,144300,109931980,7000,7000,7000,7000,3
20241024,144200,109910980,6990,6990,6990,6990,0
20241024,144100,109910980,6990,6990,6990,6980,183
20241024,144000,108632420,6990,6990,6990,6990,0
20241024,143900,108632420,6990,6990,6990,6990,0
20241024,143800,108632420,6990,6990,6990,6990,0
20241024,143700,108632420,6990,6990,6990,6990,0
20241024,143600,108632420,6990,6990,6990,6990,150
20241024,143500,107583920,6990,6990,6990,6990,40
20241024,143400,107304320,6980,6980,6980,6980,50
20241024,143300,106955320,6980,6980,6980,6980,0
20241024,143200,106955320,6980,6980,6980,6980,0
20241024,143100,106955320,6980,6980,6980,6980,0
20241024,143000,106955320,6980,6980,6980,6980,0
20241024,142900,106955320,6980,6980,6980,6980,0
20241024,142800,106955320,6980,6980,6980,6980,700
20241024,142700,102069320,6980,7000,7000,6980,650
20241024,142600,97527940,7020,7020,7020,7020,149
20241024,142500,96481960,7020,7020,7020,7020,0
20241024,142400,96481960,7020,7020,7020,7020,30
20241024,142300,96271360,7050,7050,7050,7050,0
20241024,142200,96271360,7050,7050,7050,7050,0
20241024,142100,96271360,7050,7050,7050,7050,0
20241024,142000,96271360,7050,7050,7050,7050,0
20241024,141900,96271360,7050,7050,7050,7050,1
20241024,141800,96264310,7020,7020,7020,7020,0
20241024,141700,96264310,7020,7020,7020,7020,0
20241024,141600,96264310,7020,7020,7020,7020,0
20241024,141500,96264310,7020,7020,7020,7020,1
20241024,141400,96257290,7010,7010,7010,7010,0
20241024,141300,96257290,7010,7010,7010,7010,0
20241024,141200,96257290,7010,7010,7010,7010,0
20241024,141100,96257290,7010,7010,7010,7010,0
20241024,141000,96257290,7010,7010,7010,7010,0
20241024,140900,96257290,7010,7010,7010,7010,0
20241024,140800,96257290,7010,7010,7010,7010,0
20241024,140700,96257290,7010,7010,7010,7010,0
20241024,140600,96257290,7010,7010,7010,7010,10
20241024,140500,96187190,7000,7000,7000,7000,0
20241024,140400,96187190,7000,7000,7000,7000,0
20241024,140300,96187190,7000,7000,7000,7000,0
20241024,140200,96187190,7000,7000,7000,7000,0
20241024,140100,96187190,7000,7000,7000,7000,188
20241024,140000,94871190,7000,7000,7000,7000,20
20241024,135900,94731190,7050,7050,7050,7050,12
20241024,135800,94646590,7060,7040,7060,7040,202
20241024,135700,93220490,6990,6990,6990,6990,0
20241024,135600,93220490,6990,7000,7000,6990,60
20241024,135500,92800820,7070,7070,7070,7070,0
20241024,135400,92800820,7070,7070,7070,7070,0
20241024,135300,92800820,7070,7060,7070,7060,177
20241024,135200,91549800,7060,7060,7060,7060,0
20241024,135100,91549800,7060,7060,7060,7060,0
20241024,135000,91549800,7060,7060,7060,7060,0
20241024,134900,91549800,7060,7060,7060,7060,0
20241024,134800,91549800,7060,7060,7060,7060,0
20241024,134700,91549800,7060,7060,7060,7060,0
20241024,134600,91549800,7060,7060,7060,7060,0
20241024,134500,91549800,7060,7050,7060,7050,100
20241024,134400,90844600,7050,7040,7050,7040,300
20241024,134300,88730360,7030,7030,7030,7030,0
20241024,134200,88730360,7030,7030,7030,7030,0
20241024,134100,88730360,7030,7030,7030,7030,0
20241024,134000,88730360,7030,7030,7030,7030,0
20241024,133900,88730360,7030,7030,7030,7030,0
20241024,133800,88730360,7030,7030,7030,7030,0
20241024,133700,88730360,7030,7030,7030,7030,0
20241024,133600,88730360,7030,7030,7030,7030,0
20241024,133500,88730360,7030,7030,7030,7030,0
20241024,133400,88730360,7030,7030,7030,7030,0
20241024,133300,88730360,7030,7030,7030,7030,0
20241024,133200,88730360,7030,7030,7030,7030,0
20241024,133100,88730360,7030,7030,7030,7030,0
20241024,133000,88730360,7030,7030,7030,7030,0
20241024,132900,88730360,7030,7030,7030,7030,87
20241024,132800,88118750,6980,7000,7000,6980,1626
20241024,132700,76750340,7040,7040,7040,7040,44
20241024,132600,76440580,7000,7000,7000,7000,0
20241024,132500,76440580,7000,7000,7000,7000,0
20241024,132400,76440580,7000,7000,7000,7000,1
20241024,132300,76433580,7000,7000,7000,7000,0
20241024,132200,76433580,7000,7000,7000,7000,0
20241024,132100,76433580,7000,7000,7000,7000,0
20241024,132000,76433580,7000,7000,7000,7000,0
20241024,131900,76433580,7000,7000,7000,7000,0
20241024,131800,76433580,7000,7000,7000,7000,0
20241024,131700,76433580,7000,7000,7000,7000,0
20241024,131600,76433580,7000,7000,7000,7000,30
20241024,131500,76223580,7000,7010,7010,7000,200
20241024,131400,74822670,7010,7010,7010,7010,0
20241024,131300,74822670,7010,7010,7010,7010,0
20241024,131200,74822670,7010,7010,7010,7010,0
20241024,131100,74822670,7010,7010,7010,7010,10
20241024,131000,74752570,7040,7040,7040,7040,1
20241024,130900,74745530,6990,6990,6990,6990,0
20241024,130800,74745530,6990,6990,6990,6990,0
20241024,130700,74745530,6990,6990,6990,6990,0
20241024,130600,74745530,6990,6990,6990,6990,0
20241024,130500,74745530,6990,6990,6990,6990,0
20241024,130400,74745530,6990,6990,6990,6990,0
20241024,130300,74745530,6990,6990,6990,6990,0
20241024,130200,74745530,6990,6990,6990,6990,66
20241024,130100,74284190,7000,7000,7000,7000,0
20241024,130000,74284190,7000,7000,7000,7000,18
20241024,125900,74158190,7010,7010,7010,7010,1002
20241024,125800,67134170,7030,7030,7030,7030,0
20241024,125700,67134170,7030,7030,7030,7030,0
20241024,125600,67134170,7030,7030,7030,7030,0
20241024,125500,67134170,7030,7030,7030,7030,0
20241024,125400,67134170,7030,7030,7030,7030,0
20241024,125300,67134170,7030,7030,7030,7030,0
20241024,125200,67134170,7030,7030,7030,7030,0
20241024,125100,67134170,7030,7030,7030,7030,0
20241024,125000,67134170,7030,7030,7030,7030,0
20241024,124900,67134170,7030,7030,7030,7030,0
20241024,124800,67134170,7030,7030,7030,7030,0
20241024,124700,67134170,7030,7030,7030,7030,0
20241024,124600,67134170,7030,7030,7030,7030,0
20241024,124500,67134170,7030,7030,7030,7030,0
20241024,124400,67134170,7030,7030,7030,7030,0
20241024,124300,67134170,7030,7030,7030,7030,0
20241024,124200,67134170,7030,7030,7030,7030,0
20241024,124100,67134170,7030,7030,7030,7030,0
20241024,124000,67134170,7030,7030,7030,7030,0
20241024,123900,67134170,7030,7030,7030,7030,0
20241024,123800,67134170,7030,7030,7030,7030,0
20241024,123700,67134170,7030,7030,7030,7030,0
20241024,123600,67134170,7030,7030,7030,7030,0
20241024,123500,67134170,7030,7030,7030,7030,0
20241024,123400,67134170,7030,7030,7030,7030,0
20241024,123300,67134170,7030,7030,7030,7030,0
20241024,123200,67134170,7030,7030,7030,7030,0
20241024,123100,67134170,7030,7030,7030,7030,100
20241024,123000,66431170,6990,6990,6990,6990,0
20241024,122900,66431170,6990,7000,7000,6990,260
20241024,122800,64613750,6990,6990,6990,6990,0
20241024,122700,64613750,6990,6990,6990,6990,0
20241024,122600,64613750,6990,6990,6990,6990,0
20241024,122500,64613750,6990,6990,6990,6990,0
20241024,122400,64613750,6990,6990,6990,6990,0
20241024,122300,64613750,6990,6990,6990,6990,76
20241024,122200,64082510,6990,7000,7000,6990,600
20241024,122100,59886480,6990,7000,7000,6990,500
20241024,122000,56391470,7000,7000,7000,7000,0
20241024,121900,56391470,7000,7000,7000,7000,0
20241024,121800,56391470,7000,7000,7000,7000,1
20241024,121700,56384470,6990,6990,6990,6990,0
20241024,121600,56384470,6990,6990,6990,6990,0
20241024,121500,56384470,6990,6990,6990,6990,0
20241024,121400,56384470,6990,6990,6990,6990,0
20241024,121300,56384470,6990,6990,6990,6990,0
20241024,121200,56384470,6990,6990,6990,6990,0
20241024,121100,56384470,6990,6990,6990,6990,0
20241024,121000,56384470,6990,6990,6990,6990,0
20241024,120900,56384470,6990,6990,6990,6990,0
20241024,120800,56384470,6990,6990,6990,6990,0
20241024,120700,56384470,6990,6990,6990,6990,0
20241024,120600,56384470,6990,6990,6990,6990,0
20241024,120500,56384470,6990,6990,6990,6990,0
20241024,120400,56384470,6990,6990,6990,6990,0
20241024,120300,56384470,6990,6990,6990,6990,0
20241024,120200,56384470,6990,6990,6990,6990,0
20241024,120100,56384470,6990,6990,6990,6990,1
20241024,120000,56377480,6990,6990,6990,6990,5
20241024,115900,56342530,7040,7040,7040,7040,0
20241024,115800,56342530,7040,7040,7040,7040,0
20241024,115700,56342530,7040,7040,7040,7040,0
20241024,115600,56342530,7040,7040,7040,7040,1
20241024,115500,56335490,6980,6980,6980,6980,0
20241024,115400,56335490,6980,6980,6980,6980,0
20241024,115300,56335490,6980,6980,6980,6980,0
20241024,115200,56335490,6980,6980,6980,6980,0
20241024,115100,56335490,6980,6980,6980,6980,0
20241024,115000,56335490,6980,6980,6980,6980,21
20241024,114900,56188910,7040,7040,7040,7040,0
20241024,114800,56188910,7040,7040,7040,7040,0
20241024,114700,56188910,7040,7040,7040,7040,0
20241024,114600,56188910,7040,7040,7040,7040,10
20241024,114500,56118510,6980,6980,6980,6980,0
20241024,114400,56118510,6980,7020,7020,6980,225
20241024,114300,54546070,7020,7020,7020,7020,50
20241024,114200,54195070,7020,7040,7040,7020,70
20241024,114100,53703580,7050,7050,7050,7050,0
20241024,114000,53703580,7050,7050,7050,7050,0
20241024,113900,53703580,7050,7050,7050,7050,0
20241024,113800,53703580,7050,7050,7050,7050,0
20241024,113700,53703580,7050,7050,7050,7050,0
20241024,113600,53703580,7050,7050,7050,7050,0
20241024,113500,53703580,7050,7050,7050,7050,0
20241024,113400,53703580,7050,7050,7050,7050,0
20241024,113300,53703580,7050,7050,7050,7050,0
20241024,113200,53703580,7050,7050,7050,7050,0
20241024,113100,53703580,7050,7050,7050,7050,0
20241024,113000,53703580,7050,7050,7050,7050,0
20241024,112900,53703580,7050,7050,7050,7050,13
20241024,112800,53611930,7050,7050,7050,7050,35
20241024,112700,53365180,7060,7060,7060,7060,0
20241024,112600,53365180,7060,7060,7060,7060,0
20241024,112500,53365180,7060,7060,7060,7060,0
20241024,112400,53365180,7060,7060,7060,7060,0
20241024,112300,53365180,7060,7060,7060,7060,0
20241024,112200,53365180,7060,7060,7060,7060,0
20241024,112100,53365180,7060,7060,7060,7060,10
20241024,112000,53294580,7020,7020,7020,7020,0
20241024,111900,53294580,7020,7060,7060,7020,2
20241024,111800,53280500,7060,7060,7060,7060,0
20241024,111700,53280500,7060,7060,7060,7060,0
20241024,111600,53280500,7060,7060,7060,7060,0
20241024,111500,53280500,7060,7060,7060,7060,0
20241024,111400,53280500,7060,7060,7060,7060,0
20241024,111300,53280500,7060,7060,7060,7060,0
20241024,111200,53280500,7060,7060,7060,7060,0
20241024,111100,53280500,7060,7060,7060,7060,0
20241024,111000,53280500,7060,7060,7060,7060,0
20241024,110900,53280500,7060,7060,7060,7060,0
20241024,110800,53280500,7060,7060,7060,7060,0
20241024,110700,53280500,7060,7060,7060,7060,0
20241024,110600,53280500,7060,7060,7060,7060,0
20241024,110500,53280500,7060,7060,7060,7060,0
20241024,110400,53280500,7060,7060,7060,7060,0
20241024,110300,53280500,7060,7060,7060,7060,0
20241024,110200,53280500,7060,7060,7060,7060,0
20241024,110100,53280500,7060,7060,7060,7060,0
20241024,110000,53280500,7060,7060,7060,7060,0
20241024,105900,53280500,7060,7060,7060,7060,0
20241024,105800,53280500,7060,7060,7060,7060,0
20241024,105700,53280500,7060,7040,7060,7040,60
20241024,105600,52857820,7040,7040,7040,7040,0
20241024,105500,52857820,7040,7040,7040,7040,0
20241024,105400,52857820,7040,7040,7040,7040,200
20241024,105300,51449820,7020,7020,7020,7020,2
20241024,105200,51435780,7020,7020,7020,7020,0
20241024,105100,51435780,7020,7020,7020,7020,291
20241024,105000,49392960,6980,6980,6980,6980,0
20241024,104900,49392960,6980,6980,6980,6980,0
20241024,104800,49392960,6980,6980,6980,6980,0
20241024,104700,49392960,6980,6980,6980,6980,2
20241024,104600,49379000,6960,6960,6960,6960,0
20241024,104500,49379000,6960,6960,6960,6960,0
20241024,104400,49379000,6960,6960,6960,6960,0
20241024,104300,49379000,6960,6960,6960,6960,0
20241024,104200,49379000,6960,6960,6960,6960,0
20241024,104100,49379000,6960,6960,6960,6960,0
20241024,104000,49379000,6960,6960,6960,6960,0
20241024,103900,49379000,6960,6970,6970,6960,108
20241024,103800,48626640,6970,7010,7010,6970,809
20241024,103700,42976850,7040,7040,7040,7040,0
20241024,103600,42976850,7040,7040,7040,7040,0
20241024,103500,42976850,7040,7040,7040,7040,0
20241024,103400,42976850,7040,7040,7040,7040,13
20241024,103300,42885330,7040,7040,7040,7040,1
20241024,103200,42878290,7010,7010,7010,7010,0
20241024,103100,42878290,7010,7010,7010,7010,23
20241024,103000,42717060,7010,7010,7010,7010,10
20241024,102900,42646960,7000,7000,7000,7000,27
20241024,102800,42457960,6970,7000,7000,6970,112
20241024,102700,41676960,6970,6970,6970,6970,0
20241024,102600,41676960,6970,6970,6970,6970,0
20241024,102500,41676960,6970,6970,6970,6970,0
20241024,102400,41676960,6970,6980,6980,6970,88
20241024,102300,41063230,6990,7000,7000,6990,12
20241024,102200,40979250,6960,6960,6960,6960,0
20241024,102100,40979250,6960,6960,6960,6960,0
20241024,102000,40979250,6960,6960,6960,6960,0
20241024,101900,40979250,6960,6960,6960,6960,0
20241024,101800,40979250,6960,6960,6960,6960,0
20241024,101700,40979250,6960,6970,6970,6960,610
20241024,101600,36728870,6970,6970,6970,6970,500
20241024,101500,33243870,7020,6980,7020,6970,509
20241024,101400,29693870,6980,6980,6980,6980,0
20241024,101300,29693870,6980,6980,6980,6980,0
20241024,101200,29693870,6980,6980,6980,6980,1
20241024,101100,29686890,6980,6980,6980,6980,0
20241024,101000,29686890,6980,6980,6980,6980,0
20241024,100900,29686890,6980,6980,6980,6980,0
20241024,100800,29686890,6980,6980,6980,6980,1
20241024,100700,29679910,6980,6990,6990,6980,200
20241024,100600,28283860,7000,7020,7020,7000,50
20241024,100500,27933840,7020,7020,7020,7020,0
20241024,100400,27933840,7020,7020,7020,7020,0
20241024,100300,27933840,7020,7020,7020,7020,5
20241024,100200,27898740,7020,7020,7020,7020,1
20241024,100100,27891720,7020,7020,7020,7020,55
20241024,100000,27505620,6990,6990,6990,6990,0
20241024,095900,27505620,6990,6990,6990,6990,0
20241024,095800,27505620,6990,6990,6990,6990,1
20241024,095700,27498630,6980,6980,6980,6980,0
20241024,095600,27498630,6980,7000,7000,6980,63
20241024,095500,27058850,6990,6990,6990,6990,0
20241024,095400,27058850,6990,6980,6990,6980,279
20241024,095300,25111260,6980,7000,7000,6980,247
20241024,095200,23382460,7010,7010,7010,7010,34
20241024,095100,23144120,7010,7020,7020,7010,10
20241024,095000,23073990,7000,7010,7010,7000,346
20241024,094900,20648660,7010,7030,7030,7010,430
20241024,094800,17630470,7040,7050,7050,7030,57
20241024,094700,17229470,7030,7050,7050,7030,19
20241024,094600,17095670,7060,7060,7060,7060,0
20241024,094500,17095670,7060,7060,7060,7060,10
20241024,094400,17025070,7080,7080,7080,7080,0
20241024,094300,17025070,7080,7080,7080,7080,0
20241024,094200,17025070,7080,7080,7080,7080,30
20241024,094100,16812670,7080,7080,7080,7080,1
20241024,094000,16805590,7080,7080,7080,7080,4
20241024,093900,16777270,7030,7030,7030,7030,0
20241024,093800,16777270,7030,7030,7030,7030,70
20241024,093700,16285170,7030,7030,7030,7030,473
20241024,093600,12959980,7030,7040,7040,7030,138
20241024,093500,11988960,7080,7080,7080,7080,0
20241024,093400,11988960,7080,7080,7080,7080,0
20241024,093300,11988960,7080,7080,7080,7080,0
20241024,093200,11988960,7080,7080,7080,7080,0
20241024,093100,11988960,7080,7080,7080,7080,0
20241024,093000,11988960,7080,7080,7080,7080,10
20241024,092900,11918160,7080,7080,7080,7080,0
20241024,092800,11918160,7080,7080,7080,7080,0
20241024,092700,11918160,7080,7080,7080,7080,1
20241024,092600,11911080,7030,7030,7030,7030,0
20241024,092500,11911080,7030,7030,7030,7030,1
20241024,092400,11904050,7030,7030,7030,7030,0
20241024,092300,11904050,7030,7030,7030,7030,0
20241024,092200,11904050,7030,7030,7030,7030,230
20241024,092100,10287150,7030,7030,7030,7030,0
20241024,092000,10287150,7030,7050,7050,7030,111
20241024,091900,9505950,7050,7060,7060,7050,60
20241024,091800,9082880,7050,7050,7050,7050,0
20241024,091700,9082880,7050,7050,7050,7050,0
20241024,091600,9082880,7050,7070,7070,7050,231
20241024,091500,7451300,7100,7100,7100,7100,1
20241024,091400,7444200,7100,7080,7100,7060,305
20241024,091300,5286420,7100,7100,7100,7100,168
20241024,091200,4093620,7100,7100,7100,7100,7
20241024,091100,4043920,7090,7090,7090,7090,14
20241024,091000,3944660,7080,7090,7090,7080,97
20241024,090900,3257500,7150,7150,7150,7150,0
20241024,090800,3257500,7150,7150,7150,7150,3
20241024,090700,3236050,7150,7150,7150,7150,0
20241024,090600,3236050,7150,7150,7150,7150,0
20241024,090500,3236050,7150,7160,7160,7150,2
20241024,090400,3221740,7060,7060,7060,7060,63
20241024,090300,2776960,7060,7060,7060,7060,150
20241024,090200,1717960,7120,7120,7120,7120,0
20241024,090100,1717960,7120,7130,7130,7120,151
20241024,090000,641520,7130,7120,7280,7120,90