KissMeData/063170/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194200,364090700,6840,6840,6840,6840,1113
20241024,194100,364090700,6840,6840,6840,6840,0
20241024,194000,364090700,6840,6840,6840,6840,0
20241024,193900,364090700,6840,6840,6840,6840,0
20241024,193800,364090700,6840,6840,6840,6840,0
20241024,193700,364090700,6840,6840,6840,6840,0
20241024,193600,364090700,6840,6840,6840,6840,0
20241024,193500,364090700,6840,6840,6840,6840,0
20241024,193400,364090700,6840,6840,6840,6840,0
20241024,193300,364090700,6840,6840,6840,6840,0
20241024,193200,364090700,6840,6840,6840,6840,0
20241024,193100,364090700,6840,6840,6840,6840,0
20241024,193000,364090700,6840,6840,6840,6840,0
20241024,192900,364090700,6840,6840,6840,6840,0
20241024,192800,364090700,6840,6840,6840,6840,0
20241024,192700,364090700,6840,6840,6840,6840,0
20241024,192600,364090700,6840,6840,6840,6840,0
20241024,192500,364090700,6840,6840,6840,6840,0
20241024,192400,364090700,6840,6840,6840,6840,0
20241024,192300,364090700,6840,6840,6840,6840,0
20241024,192200,364090700,6840,6840,6840,6840,0
20241024,192100,364090700,6840,6840,6840,6840,0
20241024,192000,364090700,6840,6840,6840,6840,0
20241024,191900,364090700,6840,6840,6840,6840,0
20241024,191800,364090700,6840,6840,6840,6840,0
20241024,191700,364090700,6840,6840,6840,6840,0
20241024,191600,364090700,6840,6840,6840,6840,0
20241024,191500,364090700,6840,6840,6840,6840,0
20241024,191400,364090700,6840,6840,6840,6840,0
20241024,191300,364090700,6840,6840,6840,6840,0
20241024,191200,364090700,6840,6840,6840,6840,1113
20241024,191100,364090700,6840,6840,6840,6840,0
20241024,191000,364090700,6840,6840,6840,6840,0
20241024,190900,364090700,6840,6840,6840,6840,0
20241024,190800,364090700,6840,6840,6840,6840,0
20241024,190700,364090700,6840,6840,6840,6840,0
20241024,190600,364090700,6840,6840,6840,6840,0
20241024,190500,364090700,6840,6840,6840,6840,0
20241024,190400,364090700,6840,6840,6840,6840,0
20241024,190300,364090700,6840,6840,6840,6840,0
20241024,190200,364090700,6840,6840,6840,6840,0
20241024,190100,364090700,6840,6840,6840,6840,0
20241024,190000,364090700,6840,6840,6840,6840,0
20241024,185900,364090700,6840,6840,6840,6840,0
20241024,185800,364090700,6840,6840,6840,6840,0
20241024,185700,364090700,6840,6840,6840,6840,0
20241024,185600,364090700,6840,6840,6840,6840,0
20241024,185500,364090700,6840,6840,6840,6840,0
20241024,185400,364090700,6840,6840,6840,6840,0
20241024,185300,364090700,6840,6840,6840,6840,0
20241024,185200,364090700,6840,6840,6840,6840,0
20241024,185100,364090700,6840,6840,6840,6840,0
20241024,185000,364090700,6840,6840,6840,6840,0
20241024,184900,364090700,6840,6840,6840,6840,0
20241024,184800,364090700,6840,6840,6840,6840,0
20241024,184700,364090700,6840,6840,6840,6840,0
20241024,184600,364090700,6840,6840,6840,6840,0
20241024,184500,364090700,6840,6840,6840,6840,0
20241024,184400,364090700,6840,6840,6840,6840,0
20241024,184300,364090700,6840,6840,6840,6840,0
20241024,184200,364090700,6840,6840,6840,6840,1113
20241024,184100,364090700,6840,6840,6840,6840,0
20241024,184000,364090700,6840,6840,6840,6840,0
20241024,183900,364090700,6840,6840,6840,6840,0
20241024,183800,364090700,6840,6840,6840,6840,0
20241024,183700,364090700,6840,6840,6840,6840,0
20241024,183600,364090700,6840,6840,6840,6840,0
20241024,183500,364090700,6840,6840,6840,6840,0
20241024,183400,364090700,6840,6840,6840,6840,0
20241024,183300,364090700,6840,6840,6840,6840,0
20241024,183200,364090700,6840,6840,6840,6840,0
20241024,183100,364090700,6840,6840,6840,6840,0
20241024,183000,364090700,6840,6840,6840,6840,0
20241024,182900,364090700,6840,6840,6840,6840,0
20241024,182800,364090700,6840,6840,6840,6840,0
20241024,182700,364090700,6840,6840,6840,6840,0
20241024,182600,364090700,6840,6840,6840,6840,0
20241024,182500,364090700,6840,6840,6840,6840,0
20241024,182400,364090700,6840,6840,6840,6840,0
20241024,182300,364090700,6840,6840,6840,6840,0
20241024,182200,364090700,6840,6840,6840,6840,0
20241024,182100,364090700,6840,6840,6840,6840,0
20241024,182000,364090700,6840,6840,6840,6840,0
20241024,181900,364090700,6840,6840,6840,6840,0
20241024,181800,364090700,6840,6840,6840,6840,0
20241024,181700,364090700,6840,6840,6840,6840,0
20241024,181600,364090700,6840,6840,6840,6840,0
20241024,181500,364090700,6840,6840,6840,6840,0
20241024,181400,364090700,6840,6840,6840,6840,0
20241024,181300,364090700,6840,6840,6840,6840,0
20241024,181200,364090700,6840,6840,6840,6840,1113
20241024,181100,364090700,6840,6840,6840,6840,0
20241024,181000,364090700,6840,6840,6840,6840,0
20241024,180900,364090700,6840,6840,6840,6840,0
20241024,180800,364090700,6840,6840,6840,6840,0
20241024,180700,364090700,6840,6840,6840,6840,0
20241024,180600,364090700,6840,6840,6840,6840,0
20241024,180500,364090700,6840,6840,6840,6840,0
20241024,180400,364090700,6840,6840,6840,6840,0
20241024,180300,364090700,6840,6840,6840,6840,0
20241024,180200,364090700,6840,6840,6840,6840,0
20241024,180100,364090700,6840,6840,6840,6840,0
20241024,180000,364090700,6840,6840,6840,6840,0
20241024,175900,364090700,6840,6840,6840,6840,0
20241024,175800,364090700,6840,6840,6840,6840,0
20241024,175700,364090700,6840,6840,6840,6840,0
20241024,175600,364090700,6840,6840,6840,6840,0
20241024,175500,364090700,6840,6840,6840,6840,0
20241024,175400,364090700,6840,6840,6840,6840,0
20241024,175300,364090700,6840,6840,6840,6840,0
20241024,175200,364090700,6840,6840,6840,6840,0
20241024,175100,364090700,6840,6840,6840,6840,0
20241024,175000,364090700,6840,6840,6840,6840,0
20241024,174900,364090700,6840,6840,6840,6840,0
20241024,174800,364090700,6840,6840,6840,6840,0
20241024,174700,364090700,6840,6840,6840,6840,0
20241024,174600,364090700,6840,6840,6840,6840,0
20241024,174500,364090700,6840,6840,6840,6840,0
20241024,174400,364090700,6840,6840,6840,6840,0
20241024,174300,364090700,6840,6840,6840,6840,0
20241024,174200,364090700,6840,6840,6840,6840,1113
20241024,174100,364090700,6840,6840,6840,6840,0
20241024,174000,364090700,6840,6840,6840,6840,0
20241024,173900,364090700,6840,6840,6840,6840,0
20241024,173800,364090700,6840,6840,6840,6840,0
20241024,173700,364090700,6840,6840,6840,6840,0
20241024,173600,364090700,6840,6840,6840,6840,0
20241024,173500,364090700,6840,6840,6840,6840,0
20241024,173400,364090700,6840,6840,6840,6840,0
20241024,173300,364090700,6840,6840,6840,6840,0
20241024,173200,364090700,6840,6840,6840,6840,0
20241024,173100,364090700,6840,6840,6840,6840,0
20241024,173000,364090700,6840,6840,6840,6840,0
20241024,172900,364090700,6840,6840,6840,6840,0
20241024,172800,364090700,6840,6840,6840,6840,0
20241024,172700,364090700,6840,6840,6840,6840,0
20241024,172600,364090700,6840,6840,6840,6840,0
20241024,172500,364090700,6840,6840,6840,6840,0
20241024,172400,364090700,6840,6840,6840,6840,0
20241024,172300,364090700,6840,6840,6840,6840,0
20241024,172200,364090700,6840,6840,6840,6840,0
20241024,172100,364090700,6840,6840,6840,6840,0
20241024,172000,364090700,6840,6840,6840,6840,0
20241024,171900,364090700,6840,6840,6840,6840,0
20241024,171800,364090700,6840,6840,6840,6840,0
20241024,171700,364090700,6840,6840,6840,6840,0
20241024,171600,364090700,6840,6840,6840,6840,0
20241024,171500,364090700,6840,6840,6840,6840,0
20241024,171400,364090700,6840,6840,6840,6840,0
20241024,171300,364090700,6840,6840,6840,6840,0
20241024,171200,364090700,6840,6840,6840,6840,1113
20241024,171100,364090700,6840,6840,6840,6840,0
20241024,171000,364090700,6840,6840,6840,6840,0
20241024,170900,364090700,6840,6840,6840,6840,0
20241024,170800,364090700,6840,6840,6840,6840,0
20241024,170700,364090700,6840,6840,6840,6840,0
20241024,170600,364090700,6840,6840,6840,6840,0
20241024,170500,364090700,6840,6840,6840,6840,0
20241024,170400,364090700,6840,6840,6840,6840,0
20241024,170300,364090700,6840,6840,6840,6840,0
20241024,170200,364090700,6840,6840,6840,6840,0
20241024,170100,364090700,6840,6840,6840,6840,0
20241024,170000,364090700,6840,6840,6840,6840,0
20241024,165900,364090700,6840,6840,6840,6840,0
20241024,165800,364090700,6840,6840,6840,6840,0
20241024,165700,364090700,6840,6840,6840,6840,0
20241024,165600,364090700,6840,6840,6840,6840,0
20241024,165500,364090700,6840,6840,6840,6840,0
20241024,165400,364090700,6840,6840,6840,6840,0
20241024,165300,364090700,6840,6840,6840,6840,0
20241024,165200,364090700,6840,6840,6840,6840,0
20241024,165100,364090700,6840,6840,6840,6840,0
20241024,165000,364090700,6840,6840,6840,6840,0
20241024,164900,364090700,6840,6840,6840,6840,0
20241024,164800,364090700,6840,6840,6840,6840,0
20241024,164700,364090700,6840,6840,6840,6840,0
20241024,164600,364090700,6840,6840,6840,6840,0
20241024,164500,364090700,6840,6840,6840,6840,0
20241024,164400,364090700,6840,6840,6840,6840,0
20241024,164300,364090700,6840,6840,6840,6840,0
20241024,164200,364090700,6840,6840,6840,6840,1113
20241024,164100,364090700,6840,6840,6840,6840,0
20241024,164000,364090700,6840,6840,6840,6840,0
20241024,163900,364090700,6840,6840,6840,6840,0
20241024,163800,364090700,6840,6840,6840,6840,0
20241024,163700,364090700,6840,6840,6840,6840,0
20241024,163600,364090700,6840,6840,6840,6840,0
20241024,163500,364090700,6840,6840,6840,6840,0
20241024,163400,364090700,6840,6840,6840,6840,0
20241024,163300,364090700,6840,6840,6840,6840,0
20241024,163200,364090700,6840,6840,6840,6840,0
20241024,163100,364090700,6840,6840,6840,6840,0
20241024,163000,364090700,6840,6840,6840,6840,0
20241024,162900,364090700,6840,6840,6840,6840,0
20241024,162800,364090700,6840,6840,6840,6840,0
20241024,162700,364090700,6840,6840,6840,6840,0
20241024,162600,364090700,6840,6840,6840,6840,0
20241024,162500,364090700,6840,6840,6840,6840,0
20241024,162400,364090700,6840,6840,6840,6840,0
20241024,162300,364090700,6840,6840,6840,6840,0
20241024,162200,364090700,6840,6840,6840,6840,0
20241024,162100,364090700,6840,6840,6840,6840,0
20241024,162000,364090700,6840,6840,6840,6840,0
20241024,161900,364090700,6840,6840,6840,6840,0
20241024,161800,364090700,6840,6840,6840,6840,0
20241024,161700,364090700,6840,6840,6840,6840,0
20241024,161600,364090700,6840,6840,6840,6840,0
20241024,161500,364090700,6840,6840,6840,6840,0
20241024,161400,364090700,6840,6840,6840,6840,0
20241024,161300,364090700,6840,6840,6840,6840,0
20241024,161200,364090700,6840,6840,6840,6840,1113
20241024,161100,364090700,6840,6840,6840,6840,0
20241024,161000,364090700,6840,6840,6840,6840,0
20241024,160900,364090700,6840,6840,6840,6840,0
20241024,160800,364090700,6840,6840,6840,6840,0
20241024,160700,364090700,6840,6840,6840,6840,0
20241024,160600,364090700,6840,6840,6840,6840,0
20241024,160500,364090700,6840,6840,6840,6840,0
20241024,160400,364090700,6840,6840,6840,6840,0
20241024,160300,364090700,6840,6840,6840,6840,0
20241024,160200,364090700,6840,6840,6840,6840,0
20241024,160100,364090700,6840,6840,6840,6840,0
20241024,160000,364090700,6840,6840,6840,6840,0
20241024,155900,364090700,6840,6840,6840,6840,0
20241024,155800,364090700,6840,6840,6840,6840,0
20241024,155700,364090700,6840,6840,6840,6840,0
20241024,155600,364090700,6840,6840,6840,6840,0
20241024,155500,364090700,6840,6840,6840,6840,0
20241024,155400,364090700,6840,6840,6840,6840,0
20241024,155300,364090700,6840,6840,6840,6840,0
20241024,155200,364090700,6840,6840,6840,6840,0
20241024,155100,364090700,6840,6840,6840,6840,0
20241024,155000,364090700,6840,6840,6840,6840,0
20241024,154900,364090700,6840,6840,6840,6840,0
20241024,154800,364090700,6840,6840,6840,6840,0
20241024,154700,364090700,6840,6840,6840,6840,0
20241024,154600,364090700,6840,6840,6840,6840,0
20241024,154500,364090700,6840,6840,6840,6840,0
20241024,154400,364090700,6840,6840,6840,6840,0
20241024,154300,364090700,6840,6840,6840,6840,0
20241024,154200,364090700,6840,6840,6840,6840,1113
20241024,154100,364090700,6840,6840,6840,6840,0
20241024,154000,364090700,6840,6840,6840,6840,0
20241024,153900,364090700,6840,6840,6840,6840,0
20241024,153800,364090700,6840,6840,6840,6840,0
20241024,153700,364090700,6840,6840,6840,6840,0
20241024,153600,364090700,6840,6840,6840,6840,0
20241024,153500,364090700,6840,6840,6840,6840,0
20241024,153400,364090700,6840,6840,6840,6840,0
20241024,153300,364090700,6840,6840,6840,6840,0
20241024,153200,364090700,6840,6840,6840,6840,0
20241024,153100,364090700,6840,6840,6840,6840,0
20241024,153000,364090700,6840,6840,6840,6840,1113
20241024,152900,356477780,6860,6860,6860,6860,0
20241024,152800,356477780,6860,6860,6860,6860,0
20241024,152700,356477780,6860,6860,6860,6860,0
20241024,152600,356477780,6860,6860,6860,6860,0
20241024,152500,356477780,6860,6860,6860,6860,0
20241024,152400,356477780,6860,6860,6860,6860,0
20241024,152300,356477780,6860,6860,6860,6860,0
20241024,152200,356477780,6860,6860,6860,6860,0
20241024,152100,356477780,6860,6860,6860,6860,0
20241024,152000,356477780,6860,6860,6860,6860,0
20241024,151900,356477780,6860,6860,6860,6850,122
20241024,151800,355641060,6860,6860,6860,6860,18
20241024,151700,355517580,6860,6870,6870,6860,146
20241024,151600,354515970,6870,6840,6870,6840,367
20241024,151500,352000600,6840,6840,6840,6840,200
20241024,151400,350632600,6850,6840,6850,6840,1434
20241024,151300,340824030,6850,6850,6850,6850,1
20241024,151200,340817180,6860,6860,6860,6860,0
20241024,151100,340817180,6860,6860,6860,6860,1
20241024,151000,340810320,6860,6850,6860,6840,304
20241024,150900,338729860,6860,6860,6860,6860,0
20241024,150800,338729860,6860,6860,6860,6860,1
20241024,150700,338723000,6850,6850,6850,6850,500
20241024,150600,335298000,6850,6850,6850,6850,0
20241024,150500,335298000,6850,6850,6850,6850,0
20241024,150400,335298000,6850,6840,6850,6840,236
20241024,150300,333681980,6840,6840,6840,6840,65
20241024,150200,333237380,6840,6840,6840,6840,3
20241024,150100,333216860,6840,6840,6840,6840,0
20241024,150000,333216860,6840,6840,6840,6840,100
20241024,145900,332532860,6840,6840,6840,6840,1
20241024,145800,332526020,6820,6820,6820,6820,0
20241024,145700,332526020,6820,6820,6820,6820,250
20241024,145600,330821020,6820,6820,6820,6820,119
20241024,145500,330009440,6840,6840,6840,6840,9
20241024,145400,329947880,6840,6830,6840,6830,5
20241024,145300,329913690,6820,6820,6820,6820,107
20241024,145200,329183950,6820,6820,6820,6820,42
20241024,145100,328897510,6840,6840,6840,6840,1
20241024,145000,328890670,6820,6820,6820,6820,0
20241024,144900,328890670,6820,6830,6830,6820,649
20241024,144800,324459370,6810,6820,6820,6810,114
20241024,144700,323682540,6820,6820,6820,6820,0
20241024,144600,323682540,6820,6830,6830,6820,202
20241024,144500,322304890,6830,6820,6830,6820,301
20241024,144400,320252060,6820,6820,6820,6820,38
20241024,144300,319992900,6820,6820,6820,6820,0
20241024,144200,319992900,6820,6820,6830,6820,12
20241024,144100,319911050,6830,6830,6830,6830,0
20241024,144000,319911050,6830,6830,6830,6830,0
20241024,143900,319911050,6830,6830,6830,6830,0
20241024,143800,319911050,6830,6830,6830,6830,4
20241024,143700,319883730,6830,6820,6830,6810,1976
20241024,143600,306426200,6820,6820,6820,6820,356
20241024,143500,303998280,6830,6820,6830,6820,229
20241024,143400,302436490,6820,6820,6820,6820,780
20241024,143300,297116890,6830,6830,6830,6830,862
20241024,143200,291229430,6840,6840,6840,6840,0
20241024,143100,291229430,6840,6840,6840,6840,0
20241024,143000,291229430,6840,6840,6840,6840,725
20241024,142900,286270430,6860,6860,6860,6860,1
20241024,142800,286263570,6860,6860,6860,6860,1
20241024,142700,286256710,6850,6850,6850,6850,6
20241024,142600,286215610,6860,6860,6860,6860,0
20241024,142500,286215610,6860,6860,6860,6860,1
20241024,142400,286208750,6850,6850,6850,6850,30
20241024,142300,286003250,6860,6840,6860,6840,6
20241024,142200,285962190,6840,6840,6840,6840,18
20241024,142100,285839070,6850,6850,6850,6850,21
20241024,142000,285695220,6870,6870,6870,6870,1
20241024,141900,285688350,6870,6870,6870,6870,1
20241024,141800,285681480,6850,6850,6850,6850,0
20241024,141700,285681480,6850,6850,6850,6850,22
20241024,141600,285530780,6850,6850,6850,6850,0
20241024,141500,285530780,6850,6850,6850,6850,0
20241024,141400,285530780,6850,6850,6850,6850,0
20241024,141300,285530780,6850,6850,6850,6850,0
20241024,141200,285530780,6850,6850,6850,6850,300
20241024,141100,283475780,6850,6850,6850,6850,358
20241024,141000,281023480,6850,6850,6850,6850,1
20241024,140900,281016630,6850,6850,6850,6850,0
20241024,140800,281016630,6850,6850,6850,6850,91
20241024,140700,280393280,6870,6870,6870,6870,2
20241024,140600,280379540,6850,6850,6850,6850,21
20241024,140500,280235690,6850,6850,6850,6850,0
20241024,140400,280235690,6850,6850,6850,6850,200
20241024,140300,278865690,6860,6860,6860,6860,0
20241024,140200,278865690,6860,6860,6860,6860,0
20241024,140100,278865690,6860,6860,6860,6860,300
20241024,140000,276807690,6850,6850,6850,6850,452
20241024,135900,273711490,6850,6850,6850,6850,0
20241024,135800,273711490,6850,6860,6860,6850,62
20241024,135700,273286610,6850,6850,6850,6850,80
20241024,135600,272738610,6860,6860,6860,6860,10
20241024,135500,272670010,6860,6860,6860,6860,0
20241024,135400,272670010,6860,6860,6860,6860,0
20241024,135300,272670010,6860,6860,6860,6860,47
20241024,135200,272347590,6850,6850,6850,6850,15
20241024,135100,272244840,6860,6860,6860,6860,0
20241024,135000,272244840,6860,6860,6860,6860,0
20241024,134900,272244840,6860,6860,6860,6860,0
20241024,134800,272244840,6860,6860,6870,6860,11
20241024,134700,272169370,6850,6850,6850,6850,0
20241024,134600,272169370,6850,6850,6850,6850,0
20241024,134500,272169370,6850,6850,6850,6850,99
20241024,134400,271491220,6850,6850,6850,6850,0
20241024,134300,271491220,6850,6850,6850,6850,0
20241024,134200,271491220,6850,6850,6850,6850,10
20241024,134100,271422720,6850,6850,6850,6850,32
20241024,134000,271203520,6840,6840,6840,6840,0
20241024,133900,271203520,6840,6840,6840,6840,2
20241024,133800,271189840,6850,6850,6850,6850,0
20241024,133700,271189840,6850,6850,6850,6850,0
20241024,133600,271189840,6850,6840,6850,6840,2
20241024,133500,271176150,6840,6840,6840,6840,49
20241024,133400,270840990,6840,6840,6840,6840,773
20241024,133300,265553670,6850,6850,6850,6850,1
20241024,133200,265546820,6850,6850,6850,6850,110
20241024,133100,264793320,6870,6870,6870,6870,0
20241024,133000,264793320,6870,6870,6870,6870,0
20241024,132900,264793320,6870,6870,6870,6870,1
20241024,132800,264786450,6840,6840,6840,6840,0
20241024,132700,264786450,6840,6840,6840,6840,0
20241024,132600,264786450,6840,6850,6850,6840,38
20241024,132500,264526160,6870,6870,6870,6870,0
20241024,132400,264526160,6870,6870,6870,6870,0
20241024,132300,264526160,6870,6870,6870,6870,0
20241024,132200,264526160,6870,6870,6870,6870,0
20241024,132100,264526160,6870,6870,6870,6870,0
20241024,132000,264526160,6870,6870,6870,6870,0
20241024,131900,264526160,6870,6870,6870,6870,0
20241024,131800,264526160,6870,6870,6870,6870,0
20241024,131700,264526160,6870,6870,6870,6870,0
20241024,131600,264526160,6870,6870,6870,6870,0
20241024,131500,264526160,6870,6870,6870,6870,0
20241024,131400,264526160,6870,6870,6870,6870,1
20241024,131300,264519290,6840,6840,6840,6840,0
20241024,131200,264519290,6840,6840,6840,6840,26
20241024,131100,264341450,6840,6840,6840,6840,0
20241024,131000,264341450,6840,6840,6840,6840,0
20241024,130900,264341450,6840,6840,6840,6840,0
20241024,130800,264341450,6840,6840,6840,6840,64
20241024,130700,263903690,6870,6870,6870,6870,0
20241024,130600,263903690,6870,6870,6870,6870,0
20241024,130500,263903690,6870,6870,6870,6870,0
20241024,130400,263903690,6870,6870,6870,6870,1
20241024,130300,263896820,6840,6850,6850,6840,70
20241024,130200,263417520,6870,6840,6870,6840,178
20241024,130100,262199970,6870,6850,6870,6850,10
20241024,130000,262131450,6850,6840,6850,6840,52
20241024,125900,261775660,6840,6840,6840,6840,0
20241024,125800,261775660,6840,6840,6840,6840,237
20241024,125700,260154580,6850,6850,6850,6850,52
20241024,125600,259798380,6850,6860,6860,6850,2
20241024,125500,259784670,6850,6860,6860,6850,1038
20241024,125400,252674320,6880,6880,6880,6870,11
20241024,125300,252598730,6880,6880,6880,6880,0
20241024,125200,252598730,6880,6880,6880,6880,0
20241024,125100,252598730,6880,6880,6880,6880,0
20241024,125000,252598730,6880,6880,6880,6880,1
20241024,124900,252591850,6850,6850,6850,6850,0
20241024,124800,252591850,6850,6850,6850,6850,0
20241024,124700,252591850,6850,6850,6850,6850,564
20241024,124600,248728450,6850,6850,6850,6850,0
20241024,124500,248728450,6850,6850,6850,6850,0
20241024,124400,248728450,6850,6850,6850,6850,0
20241024,124300,248728450,6850,6860,6860,6850,203
20241024,124200,247336330,6880,6880,6880,6880,20
20241024,124100,247198730,6900,6880,6900,6880,50
20241024,124000,246854390,6880,6880,6880,6880,1
20241024,123900,246847510,6880,6880,6880,6880,62
20241024,123800,246420950,6860,6860,6860,6860,7
20241024,123700,246372930,6860,6860,6860,6860,0
20241024,123600,246372930,6860,6860,6860,6860,0
20241024,123500,246372930,6860,6860,6860,6860,0
20241024,123400,246372930,6860,6860,6860,6850,153
20241024,123300,245323380,6860,6860,6860,6860,104
20241024,123200,244609940,6880,6880,6880,6880,1
20241024,123100,244603060,6860,6860,6860,6860,0
20241024,123000,244603060,6860,6860,6860,6860,0
20241024,122900,244603060,6860,6860,6860,6860,70
20241024,122800,244122860,6860,6860,6860,6860,82
20241024,122700,243560340,6860,6860,6860,6860,50
20241024,122600,243217340,6860,6860,6860,6860,279
20241024,122500,241303400,6860,6860,6860,6860,0
20241024,122400,241303400,6860,6860,6860,6860,82
20241024,122300,240740880,6880,6880,6880,6880,2
20241024,122200,240727120,6880,6860,6880,6850,151
20241024,122100,239692650,6880,6860,6880,6860,161
20241024,122000,238588170,6880,6880,6880,6880,0
20241024,121900,238588170,6880,6880,6880,6880,0
20241024,121800,238588170,6880,6880,6880,6880,0
20241024,121700,238588170,6880,6880,6880,6880,171
20241024,121600,237411690,6850,6850,6850,6850,0
20241024,121500,237411690,6850,6850,6850,6850,0
20241024,121400,237411690,6850,6880,6880,6850,118
20241024,121300,236602740,6900,6900,6900,6900,0
20241024,121200,236602740,6900,6890,6900,6890,4
20241024,121100,236575160,6900,6900,6900,6900,1
20241024,121000,236568260,6890,6900,6900,6890,170
20241024,120900,235395460,6910,6910,6910,6910,138
20241024,120800,234441880,6910,6910,6910,6910,0
20241024,120700,234441880,6910,6910,6910,6910,0
20241024,120600,234441880,6910,6880,6910,6880,845
20241024,120500,228621420,6870,6870,6870,6870,0
20241024,120400,228621420,6870,6870,6870,6870,0
20241024,120300,228621420,6870,6870,6870,6870,10
20241024,120200,228552720,6890,6890,6890,6890,0
20241024,120100,228552720,6890,6880,6890,6880,4
20241024,120000,228525190,6880,6870,6880,6870,41
20241024,115900,228243150,6880,6880,6880,6880,0
20241024,115800,228243150,6880,6880,6880,6880,1
20241024,115700,228236270,6880,6880,6880,6880,86
20241024,115600,227644590,6880,6880,6880,6880,14
20241024,115500,227548270,6870,6860,6870,6860,100
20241024,115400,226861280,6860,6860,6860,6860,50
20241024,115300,226518280,6870,6860,6870,6860,13
20241024,115200,226429090,6860,6860,6860,6860,0
20241024,115100,226429090,6860,6860,6860,6860,0
20241024,115000,226429090,6860,6860,6860,6860,10
20241024,114900,226360490,6860,6860,6860,6860,0
20241024,114800,226360490,6860,6870,6870,6860,101
20241024,114700,225667620,6870,6870,6870,6870,37
20241024,114600,225413430,6870,6870,6870,6870,0
20241024,114500,225413430,6870,6870,6870,6870,0
20241024,114400,225413430,6870,6870,6870,6870,3
20241024,114300,225392820,6870,6870,6870,6870,13
20241024,114200,225303510,6870,6870,6870,6870,509
20241024,114100,221806680,6890,6890,6890,6890,0
20241024,114000,221806680,6890,6890,6890,6890,1
20241024,113900,221799790,6870,6900,6900,6870,505
20241024,113800,218315440,6900,6900,6900,6900,0
20241024,113700,218315440,6900,6900,6900,6900,2
20241024,113600,218301640,6900,6900,6900,6900,0
20241024,113500,218301640,6900,6880,6900,6880,18
20241024,113400,218177740,6900,6900,6900,6900,1371
20241024,113300,208717840,6880,6900,6900,6880,459
20241024,113200,205555900,6890,6890,6890,6890,0
20241024,113100,205555900,6890,6890,6890,6890,3
20241024,113000,205535230,6890,6890,6890,6890,0
20241024,112900,205535230,6890,6890,6890,6890,0
20241024,112800,205535230,6890,6890,6890,6890,0
20241024,112700,205535230,6890,6890,6890,6890,5
20241024,112600,205500780,6900,6900,6900,6900,1
20241024,112500,205493880,6890,6890,6890,6890,0
20241024,112400,205493880,6890,6890,6890,6890,5
20241024,112300,205459430,6890,6890,6890,6890,0
20241024,112200,205459430,6890,6890,6890,6890,0
20241024,112100,205459430,6890,6890,6890,6890,0
20241024,112000,205459430,6890,6900,6900,6890,4
20241024,111900,205431850,6900,6900,6900,6900,0
20241024,111800,205431850,6900,6900,6900,6900,201
20241024,111700,204044950,6900,6900,6900,6900,1
20241024,111600,204038050,6870,6870,6870,6870,0
20241024,111500,204038050,6870,6880,6880,6870,481
20241024,111400,200731580,6900,6900,6900,6900,1
20241024,111300,200724680,6880,6880,6880,6880,268
20241024,111200,198880840,6880,6880,6880,6880,0
20241024,111100,198880840,6880,6880,6880,6880,1
20241024,111000,198873960,6900,6900,6900,6900,0
20241024,110900,198873960,6900,6900,6900,6900,1
20241024,110800,198867060,6900,6880,6900,6880,5
20241024,110700,198832580,6880,6880,6880,6880,35
20241024,110600,198591780,6870,6870,6870,6870,0
20241024,110500,198591780,6870,6870,6870,6870,222
20241024,110400,197066640,6870,6870,6870,6870,68
20241024,110300,196599480,6880,6870,6880,6870,135
20241024,110200,195671530,6880,6890,6890,6880,176
20241024,110100,194459940,6890,6890,6890,6890,0
20241024,110000,194459940,6890,6890,6890,6890,0
20241024,105900,194459940,6890,6880,6890,6880,13
20241024,105800,194370380,6880,6890,6890,6880,143
20241024,105700,193386440,6890,6890,6890,6890,0
20241024,105600,193386440,6890,6890,6890,6890,50
20241024,105500,193041940,6880,6880,6880,6880,0
20241024,105400,193041940,6880,6880,6880,6880,0
20241024,105300,193041940,6880,6880,6880,6880,0
20241024,105200,193041940,6880,6880,6880,6880,0
20241024,105100,193041940,6880,6880,6880,6880,0
20241024,105000,193041940,6880,6880,6880,6880,0
20241024,104900,193041940,6880,6880,6880,6880,100
20241024,104800,192353940,6880,6880,6880,6880,1
20241024,104700,192347060,6880,6880,6880,6880,0
20241024,104600,192347060,6880,6880,6880,6880,10
20241024,104500,192278260,6870,6880,6880,6870,150
20241024,104400,191247260,6880,6880,6880,6880,10
20241024,104300,191178460,6880,6880,6880,6880,0
20241024,104200,191178460,6880,6880,6880,6880,0
20241024,104100,191178460,6880,6880,6880,6880,0
20241024,104000,191178460,6880,6900,6900,6880,49
20241024,103900,190840860,6870,6890,6890,6870,210
20241024,103800,189395900,6890,6890,6890,6890,0
20241024,103700,189395900,6890,6890,6890,6890,0
20241024,103600,189395900,6890,6890,6890,6890,0
20241024,103500,189395900,6890,6890,6890,6890,0
20241024,103400,189395900,6890,6900,6900,6890,21
20241024,103300,189251200,6900,6900,6900,6900,0
20241024,103200,189251200,6900,6900,6900,6900,0
20241024,103100,189251200,6900,6890,6900,6890,8
20241024,103000,189196020,6890,6890,6890,6890,597
20241024,102900,185082690,6860,6870,6890,6860,886
20241024,102800,179003870,6870,6870,6870,6870,199
20241024,102700,177636740,6880,6880,6880,6880,1
20241024,102600,177629860,6880,6880,6880,6880,0
20241024,102500,177629860,6880,6880,6880,6880,10
20241024,102400,177561060,6890,6890,6890,6890,11
20241024,102300,177485270,6890,6860,6890,6860,17
20241024,102200,177368620,6870,6880,6880,6870,504
20241024,102100,173903660,6880,6880,6880,6880,3
20241024,102000,173883020,6920,6920,6920,6920,0
20241024,101900,173883020,6920,6920,6920,6920,0
20241024,101800,173883020,6920,6920,6920,6920,1
20241024,101700,173876100,6880,6890,6890,6880,132
20241024,101600,172967870,6920,6920,6920,6920,0
20241024,101500,172967870,6920,6920,6920,6920,200
20241024,101400,171583870,6910,6900,6910,6900,79
20241024,101300,171038270,6890,6890,6890,6890,376
20241024,101200,168447630,6890,6900,6900,6890,91
20241024,101100,167820130,6910,6910,6910,6910,1
20241024,101000,167813220,6890,6890,6890,6890,7
20241024,100900,167764990,6880,6880,6880,6880,0
20241024,100800,167764990,6880,6880,6880,6880,0
20241024,100700,167764990,6880,6880,6880,6880,1
20241024,100600,167758110,6920,6920,6920,6920,0
20241024,100500,167758110,6920,6900,6920,6900,345
20241024,100400,165375180,6910,6910,6910,6870,339
20241024,100300,163036140,6870,6880,6880,6870,200
20241024,100200,161662120,6910,6910,6910,6910,6
20241024,100100,161620660,6920,6920,6920,6890,322
20241024,100000,159394780,6920,6910,6920,6900,271
20241024,095900,157524130,6930,6930,6930,6930,2
20241024,095800,157510270,6910,6900,6910,6900,193
20241024,095700,156176740,6910,6910,6910,6910,2
20241024,095600,156162920,6880,6900,6900,6880,120
20241024,095500,155335320,6900,6880,6900,6880,50
20241024,095400,154991270,6900,6900,6900,6900,0
20241024,095300,154991270,6900,6900,6900,6900,0
20241024,095200,154991270,6900,6900,6900,6900,0
20241024,095100,154991270,6900,6890,6900,6890,21
20241024,095000,154846570,6900,6900,6900,6900,0
20241024,094900,154846570,6900,6900,6900,6900,1
20241024,094800,154839670,6900,6930,6930,6900,74
20241024,094700,154328770,6930,6910,6930,6910,36
20241024,094600,154079990,6910,6910,6910,6910,82
20241024,094500,153513370,6910,6890,6910,6890,51
20241024,094400,153161960,6910,6900,6910,6900,156
20241024,094300,152085510,6900,6890,6900,6890,150
20241024,094200,151050530,6900,6900,6910,6900,206
20241024,094100,149629080,6900,6900,6900,6900,5
20241024,094000,149594580,6880,6870,6880,6870,678
20241024,093900,144932630,6860,6860,6860,6860,10
20241024,093800,144864030,6860,6860,6860,6860,22
20241024,093700,144713110,6860,6860,6860,6860,119
20241024,093600,143896770,6870,6870,6870,6870,0
20241024,093500,143896770,6870,6870,6870,6870,4
20241024,093400,143869290,6840,6840,6840,6840,0
20241024,093300,143869290,6840,6840,6870,6830,113
20241024,093200,143096170,6830,6830,6830,6830,1
20241024,093100,143089340,6870,6870,6870,6870,0
20241024,093000,143089340,6870,6870,6870,6870,13
20241024,092900,143000030,6870,6870,6870,6870,1
20241024,092800,142993160,6870,6820,6870,6820,282
20241024,092700,141065830,6820,6830,6830,6820,455
20241024,092600,137962610,6820,6820,6820,6820,1
20241024,092500,137955790,6830,6830,6830,6830,20
20241024,092400,137819190,6870,6870,6870,6870,50
20241024,092300,137475690,6880,6880,6880,6880,20
20241024,092200,137338090,6880,6850,6880,6850,23
20241024,092100,137180390,6850,6850,6850,6850,2
20241024,092000,137166690,6800,6820,6850,6800,788
20241024,091900,131808220,6800,6820,6820,6800,262
20241024,091800,130026220,6820,6820,6820,6820,13
20241024,091700,129937560,6820,6820,6820,6820,19
20241024,091600,129807980,6790,6800,6800,6790,583
20241024,091500,125847880,6810,6820,6820,6800,56
20241024,091400,125466670,6820,6820,6820,6820,155
20241024,091300,124409570,6820,6820,6820,6820,41
20241024,091200,124129950,6790,6810,6820,6790,160
20241024,091100,123042020,6810,6820,6820,6800,1880
20241024,091000,110243720,6830,6850,6850,6830,157
20241024,090900,109168390,6820,6850,6850,6820,2600
20241024,090800,91416870,6850,6840,6850,6830,346
20241024,090700,89052330,6840,6840,6850,6840,73
20241024,090600,88552970,6840,6830,6840,6830,1241
20241024,090500,80074930,6830,6850,6850,6810,770
20241024,090400,74809370,6860,6840,6860,6810,2790
20241024,090300,55775510,6860,6830,6860,6820,367
20241024,090200,53269080,6860,6850,6860,6820,1893
20241024,090100,40331900,6850,6850,6860,6820,2206
20241024,090000,25246930,6850,6840,6880,6820,3691