KissMeData/071840/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194900,85896480,7950,7950,7950,7950,280
20241024,194800,85896480,7950,7950,7950,7950,0
20241024,194700,85896480,7950,7950,7950,7950,0
20241024,194600,85896480,7950,7950,7950,7950,0
20241024,194500,85896480,7950,7950,7950,7950,0
20241024,194400,85896480,7950,7950,7950,7950,0
20241024,194300,85896480,7950,7950,7950,7950,0
20241024,194200,85896480,7950,7950,7950,7950,0
20241024,194100,85896480,7950,7950,7950,7950,0
20241024,194000,85896480,7950,7950,7950,7950,0
20241024,193900,85896480,7950,7950,7950,7950,0
20241024,193800,85896480,7950,7950,7950,7950,0
20241024,193700,85896480,7950,7950,7950,7950,0
20241024,193600,85896480,7950,7950,7950,7950,0
20241024,193500,85896480,7950,7950,7950,7950,0
20241024,193400,85896480,7950,7950,7950,7950,0
20241024,193300,85896480,7950,7950,7950,7950,0
20241024,193200,85896480,7950,7950,7950,7950,0
20241024,193100,85896480,7950,7950,7950,7950,0
20241024,193000,85896480,7950,7950,7950,7950,0
20241024,192900,85896480,7950,7950,7950,7950,0
20241024,192800,85896480,7950,7950,7950,7950,0
20241024,192700,85896480,7950,7950,7950,7950,0
20241024,192600,85896480,7950,7950,7950,7950,0
20241024,192500,85896480,7950,7950,7950,7950,0
20241024,192400,85896480,7950,7950,7950,7950,0
20241024,192300,85896480,7950,7950,7950,7950,0
20241024,192200,85896480,7950,7950,7950,7950,0
20241024,192100,85896480,7950,7950,7950,7950,0
20241024,192000,85896480,7950,7950,7950,7950,0
20241024,191900,85896480,7950,7950,7950,7950,280
20241024,191800,85896480,7950,7950,7950,7950,0
20241024,191700,85896480,7950,7950,7950,7950,0
20241024,191600,85896480,7950,7950,7950,7950,0
20241024,191500,85896480,7950,7950,7950,7950,0
20241024,191400,85896480,7950,7950,7950,7950,0
20241024,191300,85896480,7950,7950,7950,7950,0
20241024,191200,85896480,7950,7950,7950,7950,0
20241024,191100,85896480,7950,7950,7950,7950,0
20241024,191000,85896480,7950,7950,7950,7950,0
20241024,190900,85896480,7950,7950,7950,7950,0
20241024,190800,85896480,7950,7950,7950,7950,0
20241024,190700,85896480,7950,7950,7950,7950,0
20241024,190600,85896480,7950,7950,7950,7950,0
20241024,190500,85896480,7950,7950,7950,7950,0
20241024,190400,85896480,7950,7950,7950,7950,0
20241024,190300,85896480,7950,7950,7950,7950,0
20241024,190200,85896480,7950,7950,7950,7950,0
20241024,190100,85896480,7950,7950,7950,7950,0
20241024,190000,85896480,7950,7950,7950,7950,0
20241024,185900,85896480,7950,7950,7950,7950,0
20241024,185800,85896480,7950,7950,7950,7950,0
20241024,185700,85896480,7950,7950,7950,7950,0
20241024,185600,85896480,7950,7950,7950,7950,0
20241024,185500,85896480,7950,7950,7950,7950,0
20241024,185400,85896480,7950,7950,7950,7950,0
20241024,185300,85896480,7950,7950,7950,7950,0
20241024,185200,85896480,7950,7950,7950,7950,0
20241024,185100,85896480,7950,7950,7950,7950,0
20241024,185000,85896480,7950,7950,7950,7950,0
20241024,184900,85896480,7950,7950,7950,7950,280
20241024,184800,85896480,7950,7950,7950,7950,0
20241024,184700,85896480,7950,7950,7950,7950,0
20241024,184600,85896480,7950,7950,7950,7950,0
20241024,184500,85896480,7950,7950,7950,7950,0
20241024,184400,85896480,7950,7950,7950,7950,0
20241024,184300,85896480,7950,7950,7950,7950,0
20241024,184200,85896480,7950,7950,7950,7950,0
20241024,184100,85896480,7950,7950,7950,7950,0
20241024,184000,85896480,7950,7950,7950,7950,0
20241024,183900,85896480,7950,7950,7950,7950,0
20241024,183800,85896480,7950,7950,7950,7950,0
20241024,183700,85896480,7950,7950,7950,7950,0
20241024,183600,85896480,7950,7950,7950,7950,0
20241024,183500,85896480,7950,7950,7950,7950,0
20241024,183400,85896480,7950,7950,7950,7950,0
20241024,183300,85896480,7950,7950,7950,7950,0
20241024,183200,85896480,7950,7950,7950,7950,0
20241024,183100,85896480,7950,7950,7950,7950,0
20241024,183000,85896480,7950,7950,7950,7950,0
20241024,182900,85896480,7950,7950,7950,7950,0
20241024,182800,85896480,7950,7950,7950,7950,0
20241024,182700,85896480,7950,7950,7950,7950,0
20241024,182600,85896480,7950,7950,7950,7950,0
20241024,182500,85896480,7950,7950,7950,7950,0
20241024,182400,85896480,7950,7950,7950,7950,0
20241024,182300,85896480,7950,7950,7950,7950,0
20241024,182200,85896480,7950,7950,7950,7950,0
20241024,182100,85896480,7950,7950,7950,7950,0
20241024,182000,85896480,7950,7950,7950,7950,0
20241024,181900,85896480,7950,7950,7950,7950,280
20241024,181800,85896480,7950,7950,7950,7950,0
20241024,181700,85896480,7950,7950,7950,7950,0
20241024,181600,85896480,7950,7950,7950,7950,0
20241024,181500,85896480,7950,7950,7950,7950,0
20241024,181400,85896480,7950,7950,7950,7950,0
20241024,181300,85896480,7950,7950,7950,7950,0
20241024,181200,85896480,7950,7950,7950,7950,0
20241024,181100,85896480,7950,7950,7950,7950,0
20241024,181000,85896480,7950,7950,7950,7950,0
20241024,180900,85896480,7950,7950,7950,7950,0
20241024,180800,85896480,7950,7950,7950,7950,0
20241024,180700,85896480,7950,7950,7950,7950,0
20241024,180600,85896480,7950,7950,7950,7950,0
20241024,180500,85896480,7950,7950,7950,7950,0
20241024,180400,85896480,7950,7950,7950,7950,0
20241024,180300,85896480,7950,7950,7950,7950,0
20241024,180200,85896480,7950,7950,7950,7950,0
20241024,180100,85896480,7950,7950,7950,7950,0
20241024,180000,85896480,7950,7950,7950,7950,0
20241024,175900,85896480,7950,7950,7950,7950,0
20241024,175800,85896480,7950,7950,7950,7950,0
20241024,175700,85896480,7950,7950,7950,7950,0
20241024,175600,85896480,7950,7950,7950,7950,0
20241024,175500,85896480,7950,7950,7950,7950,0
20241024,175400,85896480,7950,7950,7950,7950,0
20241024,175300,85896480,7950,7950,7950,7950,0
20241024,175200,85896480,7950,7950,7950,7950,0
20241024,175100,85896480,7950,7950,7950,7950,0
20241024,175000,85896480,7950,7950,7950,7950,0
20241024,174900,85896480,7950,7950,7950,7950,280
20241024,174800,85896480,7950,7950,7950,7950,0
20241024,174700,85896480,7950,7950,7950,7950,0
20241024,174600,85896480,7950,7950,7950,7950,0
20241024,174500,85896480,7950,7950,7950,7950,0
20241024,174400,85896480,7950,7950,7950,7950,0
20241024,174300,85896480,7950,7950,7950,7950,0
20241024,174200,85896480,7950,7950,7950,7950,0
20241024,174100,85896480,7950,7950,7950,7950,0
20241024,174000,85896480,7950,7950,7950,7950,0
20241024,173900,85896480,7950,7950,7950,7950,0
20241024,173800,85896480,7950,7950,7950,7950,0
20241024,173700,85896480,7950,7950,7950,7950,0
20241024,173600,85896480,7950,7950,7950,7950,0
20241024,173500,85896480,7950,7950,7950,7950,0
20241024,173400,85896480,7950,7950,7950,7950,0
20241024,173300,85896480,7950,7950,7950,7950,0
20241024,173200,85896480,7950,7950,7950,7950,0
20241024,173100,85896480,7950,7950,7950,7950,0
20241024,173000,85896480,7950,7950,7950,7950,0
20241024,172900,85896480,7950,7950,7950,7950,0
20241024,172800,85896480,7950,7950,7950,7950,0
20241024,172700,85896480,7950,7950,7950,7950,0
20241024,172600,85896480,7950,7950,7950,7950,0
20241024,172500,85896480,7950,7950,7950,7950,0
20241024,172400,85896480,7950,7950,7950,7950,0
20241024,172300,85896480,7950,7950,7950,7950,0
20241024,172200,85896480,7950,7950,7950,7950,0
20241024,172100,85896480,7950,7950,7950,7950,0
20241024,172000,85896480,7950,7950,7950,7950,0
20241024,171900,85896480,7950,7950,7950,7950,280
20241024,171800,85896480,7950,7950,7950,7950,0
20241024,171700,85896480,7950,7950,7950,7950,0
20241024,171600,85896480,7950,7950,7950,7950,0
20241024,171500,85896480,7950,7950,7950,7950,0
20241024,171400,85896480,7950,7950,7950,7950,0
20241024,171300,85896480,7950,7950,7950,7950,0
20241024,171200,85896480,7950,7950,7950,7950,0
20241024,171100,85896480,7950,7950,7950,7950,0
20241024,171000,85896480,7950,7950,7950,7950,0
20241024,170900,85896480,7950,7950,7950,7950,0
20241024,170800,85896480,7950,7950,7950,7950,0
20241024,170700,85896480,7950,7950,7950,7950,0
20241024,170600,85896480,7950,7950,7950,7950,0
20241024,170500,85896480,7950,7950,7950,7950,0
20241024,170400,85896480,7950,7950,7950,7950,0
20241024,170300,85896480,7950,7950,7950,7950,0
20241024,170200,85896480,7950,7950,7950,7950,0
20241024,170100,85896480,7950,7950,7950,7950,0
20241024,170000,85896480,7950,7950,7950,7950,0
20241024,165900,85896480,7950,7950,7950,7950,0
20241024,165800,85896480,7950,7950,7950,7950,0
20241024,165700,85896480,7950,7950,7950,7950,0
20241024,165600,85896480,7950,7950,7950,7950,0
20241024,165500,85896480,7950,7950,7950,7950,0
20241024,165400,85896480,7950,7950,7950,7950,0
20241024,165300,85896480,7950,7950,7950,7950,0
20241024,165200,85896480,7950,7950,7950,7950,0
20241024,165100,85896480,7950,7950,7950,7950,0
20241024,165000,85896480,7950,7950,7950,7950,0
20241024,164900,85896480,7950,7950,7950,7950,280
20241024,164800,85896480,7950,7950,7950,7950,0
20241024,164700,85896480,7950,7950,7950,7950,0
20241024,164600,85896480,7950,7950,7950,7950,0
20241024,164500,85896480,7950,7950,7950,7950,0
20241024,164400,85896480,7950,7950,7950,7950,0
20241024,164300,85896480,7950,7950,7950,7950,0
20241024,164200,85896480,7950,7950,7950,7950,0
20241024,164100,85896480,7950,7950,7950,7950,0
20241024,164000,85896480,7950,7950,7950,7950,0
20241024,163900,85896480,7950,7950,7950,7950,0
20241024,163800,85896480,7950,7950,7950,7950,0
20241024,163700,85896480,7950,7950,7950,7950,0
20241024,163600,85896480,7950,7950,7950,7950,0
20241024,163500,85896480,7950,7950,7950,7950,0
20241024,163400,85896480,7950,7950,7950,7950,0
20241024,163300,85896480,7950,7950,7950,7950,0
20241024,163200,85896480,7950,7950,7950,7950,0
20241024,163100,85896480,7950,7950,7950,7950,0
20241024,163000,85896480,7950,7950,7950,7950,0
20241024,162900,85896480,7950,7950,7950,7950,0
20241024,162800,85896480,7950,7950,7950,7950,0
20241024,162700,85896480,7950,7950,7950,7950,0
20241024,162600,85896480,7950,7950,7950,7950,0
20241024,162500,85896480,7950,7950,7950,7950,0
20241024,162400,85896480,7950,7950,7950,7950,0
20241024,162300,85896480,7950,7950,7950,7950,0
20241024,162200,85896480,7950,7950,7950,7950,0
20241024,162100,85896480,7950,7950,7950,7950,0
20241024,162000,85896480,7950,7950,7950,7950,0
20241024,161900,85896480,7950,7950,7950,7950,280
20241024,161800,85896480,7950,7950,7950,7950,0
20241024,161700,85896480,7950,7950,7950,7950,0
20241024,161600,85896480,7950,7950,7950,7950,0
20241024,161500,85896480,7950,7950,7950,7950,0
20241024,161400,85896480,7950,7950,7950,7950,0
20241024,161300,85896480,7950,7950,7950,7950,0
20241024,161200,85896480,7950,7950,7950,7950,0
20241024,161100,85896480,7950,7950,7950,7950,0
20241024,161000,85896480,7950,7950,7950,7950,0
20241024,160900,85896480,7950,7950,7950,7950,0
20241024,160800,85896480,7950,7950,7950,7950,0
20241024,160700,85896480,7950,7950,7950,7950,0
20241024,160600,85896480,7950,7950,7950,7950,0
20241024,160500,85896480,7950,7950,7950,7950,0
20241024,160400,85896480,7950,7950,7950,7950,0
20241024,160300,85896480,7950,7950,7950,7950,0
20241024,160200,85896480,7950,7950,7950,7950,0
20241024,160100,85896480,7950,7950,7950,7950,0
20241024,160000,85896480,7950,7950,7950,7950,0
20241024,155900,85896480,7950,7950,7950,7950,0
20241024,155800,85896480,7950,7950,7950,7950,0
20241024,155700,85896480,7950,7950,7950,7950,0
20241024,155600,85896480,7950,7950,7950,7950,0
20241024,155500,85896480,7950,7950,7950,7950,0
20241024,155400,85896480,7950,7950,7950,7950,0
20241024,155300,85896480,7950,7950,7950,7950,0
20241024,155200,85896480,7950,7950,7950,7950,0
20241024,155100,85896480,7950,7950,7950,7950,0
20241024,155000,85896480,7950,7950,7950,7950,0
20241024,154900,85896480,7950,7950,7950,7950,280
20241024,154800,85896480,7950,7950,7950,7950,0
20241024,154700,85896480,7950,7950,7950,7950,0
20241024,154600,85896480,7950,7950,7950,7950,0
20241024,154500,85896480,7950,7950,7950,7950,0
20241024,154400,85896480,7950,7950,7950,7950,0
20241024,154300,85896480,7950,7950,7950,7950,0
20241024,154200,85896480,7950,7950,7950,7950,0
20241024,154100,85896480,7950,7950,7950,7950,0
20241024,154000,85896480,7950,7950,7950,7950,0
20241024,153900,85896480,7950,7950,7950,7950,0
20241024,153800,85896480,7950,7950,7950,7950,0
20241024,153700,85896480,7950,7950,7950,7950,0
20241024,153600,85896480,7950,7950,7950,7950,0
20241024,153500,85896480,7950,7950,7950,7950,0
20241024,153400,85896480,7950,7950,7950,7950,0
20241024,153300,85896480,7950,7950,7950,7950,0
20241024,153200,85896480,7950,7950,7950,7950,0
20241024,153100,85896480,7950,7950,7950,7950,0
20241024,153000,85896480,7950,7950,7950,7950,280
20241024,152900,83670480,7930,7930,7930,7930,0
20241024,152800,83670480,7930,7930,7930,7930,0
20241024,152700,83670480,7930,7930,7930,7930,0
20241024,152600,83670480,7930,7930,7930,7930,0
20241024,152500,83670480,7930,7930,7930,7930,0
20241024,152400,83670480,7930,7930,7930,7930,0
20241024,152300,83670480,7930,7930,7930,7930,0
20241024,152200,83670480,7930,7930,7930,7930,0
20241024,152100,83670480,7930,7930,7930,7930,0
20241024,152000,83670480,7930,7930,7930,7930,0
20241024,151900,83670480,7930,7940,7940,7930,284
20241024,151800,81416570,7950,7950,7950,7950,0
20241024,151700,81416570,7950,7950,7950,7950,0
20241024,151600,81416570,7950,7950,7950,7950,0
20241024,151500,81416570,7950,7950,7950,7950,18
20241024,151400,81273470,7950,7950,7950,7950,0
20241024,151300,81273470,7950,7950,7950,7950,0
20241024,151200,81273470,7950,7950,7950,7950,0
20241024,151100,81273470,7950,7950,7950,7950,0
20241024,151000,81273470,7950,7950,7950,7950,0
20241024,150900,81273470,7950,7950,7950,7950,14
20241024,150800,81162170,7950,7950,7950,7950,0
20241024,150700,81162170,7950,7950,7950,7950,0
20241024,150600,81162170,7950,7950,7950,7950,138
20241024,150500,80065070,7950,7950,7950,7950,0
20241024,150400,80065070,7950,7950,7950,7950,0
20241024,150300,80065070,7950,7950,7950,7950,0
20241024,150200,80065070,7950,7950,7950,7950,0
20241024,150100,80065070,7950,7950,7950,7950,0
20241024,150000,80065070,7950,7950,7950,7950,0
20241024,145900,80065070,7950,7950,7950,7950,0
20241024,145800,80065070,7950,7950,7950,7950,10
20241024,145700,79985570,7950,7950,7950,7950,1
20241024,145600,79977620,7950,7950,7950,7950,0
20241024,145500,79977620,7950,7950,7950,7950,0
20241024,145400,79977620,7950,7950,7950,7950,0
20241024,145300,79977620,7950,7950,7950,7950,0
20241024,145200,79977620,7950,7950,7950,7950,0
20241024,145100,79977620,7950,7950,7950,7950,0
20241024,145000,79977620,7950,7950,7950,7950,0
20241024,144900,79977620,7950,7950,7950,7950,240
20241024,144800,78069620,7940,7940,7940,7940,0
20241024,144700,78069620,7940,7940,7940,7940,20
20241024,144600,77910820,7950,7950,7950,7950,20
20241024,144500,77751820,7950,7950,7950,7950,1
20241024,144400,77743870,7950,7950,7950,7950,4
20241024,144300,77712070,7940,7940,7940,7940,0
20241024,144200,77712070,7940,7940,7940,7940,0
20241024,144100,77712070,7940,7940,7940,7940,0
20241024,144000,77712070,7940,7940,7940,7940,0
20241024,143900,77712070,7940,7940,7940,7940,219
20241024,143800,75973210,7930,7930,7930,7930,0
20241024,143700,75973210,7930,7930,7930,7930,0
20241024,143600,75973210,7930,7930,7930,7930,0
20241024,143500,75973210,7930,7930,7930,7930,0
20241024,143400,75973210,7930,7930,7930,7930,0
20241024,143300,75973210,7930,7930,7930,7930,1101
20241024,143200,67242280,7930,7930,7930,7930,0
20241024,143100,67242280,7930,7930,7930,7930,0
20241024,143000,67242280,7930,7930,7930,7930,0
20241024,142900,67242280,7930,7930,7930,7930,0
20241024,142800,67242280,7930,7930,7930,7930,2
20241024,142700,67226420,7930,7930,7930,7930,0
20241024,142600,67226420,7930,7930,7930,7930,1
20241024,142500,67218490,7920,7920,7920,7920,0
20241024,142400,67218490,7920,7930,7930,7920,5
20241024,142300,67178860,7930,7930,7930,7930,140
20241024,142200,66068660,7930,7930,7930,7930,917
20241024,142100,58796850,7940,7940,7940,7940,0
20241024,142000,58796850,7940,7940,7940,7940,0
20241024,141900,58796850,7940,7940,7940,7940,0
20241024,141800,58796850,7940,7940,7940,7940,0
20241024,141700,58796850,7940,7940,7940,7940,0
20241024,141600,58796850,7940,7940,7940,7940,0
20241024,141500,58796850,7940,7940,7940,7940,0
20241024,141400,58796850,7940,7940,7940,7940,0
20241024,141300,58796850,7940,7940,7940,7940,1
20241024,141200,58788910,7940,7940,7940,7940,0
20241024,141100,58788910,7940,7940,7940,7940,5
20241024,141000,58749210,7940,7940,7940,7940,0
20241024,140900,58749210,7940,7940,7940,7940,0
20241024,140800,58749210,7940,7940,7940,7940,0
20241024,140700,58749210,7940,7940,7940,7940,0
20241024,140600,58749210,7940,7940,7940,7940,0
20241024,140500,58749210,7940,7940,7940,7940,0
20241024,140400,58749210,7940,7940,7940,7940,0
20241024,140300,58749210,7940,7940,7940,7940,8
20241024,140200,58685690,7930,7930,7930,7930,0
20241024,140100,58685690,7930,7930,7930,7930,0
20241024,140000,58685690,7930,7930,7930,7930,0
20241024,135900,58685690,7930,7930,7930,7930,0
20241024,135800,58685690,7930,7930,7930,7930,0
20241024,135700,58685690,7930,7930,7930,7930,0
20241024,135600,58685690,7930,7930,7930,7930,0
20241024,135500,58685690,7930,7930,7930,7930,0
20241024,135400,58685690,7930,7930,7930,7930,0
20241024,135300,58685690,7930,7930,7930,7930,0
20241024,135200,58685690,7930,7930,7930,7930,1
20241024,135100,58677760,7940,7940,7940,7940,0
20241024,135000,58677760,7940,7940,7940,7940,0
20241024,134900,58677760,7940,7940,7940,7940,0
20241024,134800,58677760,7940,7940,7940,7940,15
20241024,134700,58558660,7940,7940,7940,7940,0
20241024,134600,58558660,7940,7940,7940,7940,0
20241024,134500,58558660,7940,7940,7940,7940,0
20241024,134400,58558660,7940,7940,7940,7940,0
20241024,134300,58558660,7940,7940,7940,7940,0
20241024,134200,58558660,7940,7940,7940,7940,0
20241024,134100,58558660,7940,7940,7940,7940,0
20241024,134000,58558660,7940,7940,7940,7940,0
20241024,133900,58558660,7940,7940,7940,7940,0
20241024,133800,58558660,7940,7940,7940,7940,0
20241024,133700,58558660,7940,7940,7940,7940,0
20241024,133600,58558660,7940,7940,7940,7940,0
20241024,133500,58558660,7940,7940,7940,7940,0
20241024,133400,58558660,7940,7940,7940,7940,0
20241024,133300,58558660,7940,7940,7940,7940,0
20241024,133200,58558660,7940,7940,7940,7940,0
20241024,133100,58558660,7940,7940,7940,7940,0
20241024,133000,58558660,7940,7940,7940,7940,0
20241024,132900,58558660,7940,7940,7940,7940,6
20241024,132800,58511020,7940,7940,7940,7940,0
20241024,132700,58511020,7940,7940,7940,7930,54
20241024,132600,58082660,7940,7940,7940,7940,0
20241024,132500,58082660,7940,7940,7940,7940,0
20241024,132400,58082660,7940,7940,7940,7940,0
20241024,132300,58082660,7940,7940,7940,7940,0
20241024,132200,58082660,7940,7940,7940,7940,2
20241024,132100,58066780,7940,7940,7940,7940,0
20241024,132000,58066780,7940,7940,7940,7940,0
20241024,131900,58066780,7940,7940,7940,7940,0
20241024,131800,58066780,7940,7940,7940,7940,0
20241024,131700,58066780,7940,7940,7940,7940,6
20241024,131600,58019140,7940,7940,7940,7940,0
20241024,131500,58019140,7940,7940,7940,7940,0
20241024,131400,58019140,7940,7940,7940,7940,31
20241024,131300,57773000,7940,7940,7940,7940,0
20241024,131200,57773000,7940,7940,7940,7940,0
20241024,131100,57773000,7940,7940,7940,7940,1
20241024,131000,57765060,7930,7930,7930,7930,0
20241024,130900,57765060,7930,7930,7930,7930,0
20241024,130800,57765060,7930,7930,7930,7930,0
20241024,130700,57765060,7930,7930,7930,7930,0
20241024,130600,57765060,7930,7930,7930,7930,0
20241024,130500,57765060,7930,7930,7930,7930,1
20241024,130400,57757130,7940,7940,7940,7940,0
20241024,130300,57757130,7940,7940,7940,7940,0
20241024,130200,57757130,7940,7940,7940,7940,0
20241024,130100,57757130,7940,7940,7940,7940,0
20241024,130000,57757130,7940,7940,7940,7940,33
20241024,125900,57495110,7940,7940,7940,7940,0
20241024,125800,57495110,7940,7940,7940,7940,0
20241024,125700,57495110,7940,7940,7940,7940,0
20241024,125600,57495110,7940,7940,7940,7940,0
20241024,125500,57495110,7940,7940,7940,7940,0
20241024,125400,57495110,7940,7940,7940,7940,230
20241024,125300,55668910,7940,7940,7940,7940,0
20241024,125200,55668910,7940,7940,7940,7940,12
20241024,125100,55573630,7950,7950,7950,7950,0
20241024,125000,55573630,7950,7950,7950,7950,0
20241024,124900,55573630,7950,7950,7950,7950,0
20241024,124800,55573630,7950,7950,7950,7950,0
20241024,124700,55573630,7950,7950,7950,7950,5
20241024,124600,55533880,7950,7950,7950,7950,0
20241024,124500,55533880,7950,7950,7950,7950,0
20241024,124400,55533880,7950,7950,7950,7950,0
20241024,124300,55533880,7950,7950,7950,7950,1
20241024,124200,55525930,7950,7950,7950,7950,100
20241024,124100,54730930,7950,7950,7950,7950,0
20241024,124000,54730930,7950,7950,7950,7950,0
20241024,123900,54730930,7950,7950,7950,7950,0
20241024,123800,54730930,7950,7950,7950,7950,2
20241024,123700,54715030,7940,7940,7940,7940,5
20241024,123600,54675330,7940,7940,7940,7940,8
20241024,123500,54611810,7950,7950,7950,7950,0
20241024,123400,54611810,7950,7950,7950,7950,0
20241024,123300,54611810,7950,7950,7950,7950,0
20241024,123200,54611810,7950,7950,7950,7950,0
20241024,123100,54611810,7950,7950,7950,7950,0
20241024,123000,54611810,7950,7950,7950,7950,0
20241024,122900,54611810,7950,7950,7950,7950,0
20241024,122800,54611810,7950,7950,7950,7950,0
20241024,122700,54611810,7950,7950,7950,7950,0
20241024,122600,54611810,7950,7950,7950,7950,30
20241024,122500,54373310,7940,7940,7940,7940,0
20241024,122400,54373310,7940,7940,7940,7940,0
20241024,122300,54373310,7940,7940,7940,7940,0
20241024,122200,54373310,7940,7940,7940,7940,0
20241024,122100,54373310,7940,7940,7940,7940,0
20241024,122000,54373310,7940,7940,7940,7940,0
20241024,121900,54373310,7940,7940,7940,7940,5
20241024,121800,54333610,7950,7950,7950,7950,0
20241024,121700,54333610,7950,7950,7950,7950,0
20241024,121600,54333610,7950,7950,7950,7950,0
20241024,121500,54333610,7950,7950,7950,7950,2
20241024,121400,54317710,7940,7940,7940,7940,0
20241024,121300,54317710,7940,7940,7940,7940,10
20241024,121200,54238310,7940,7940,7940,7940,0
20241024,121100,54238310,7940,7940,7940,7940,0
20241024,121000,54238310,7940,7950,7950,7940,10
20241024,120900,54158840,7950,7950,7950,7950,0
20241024,120800,54158840,7950,7950,7950,7950,0
20241024,120700,54158840,7950,7950,7950,7950,0
20241024,120600,54158840,7950,7950,7950,7950,0
20241024,120500,54158840,7950,7950,7950,7950,0
20241024,120400,54158840,7950,7950,7950,7950,0
20241024,120300,54158840,7950,7950,7950,7950,0
20241024,120200,54158840,7950,7950,7950,7950,0
20241024,120100,54158840,7950,7950,7950,7950,0
20241024,120000,54158840,7950,7950,7950,7950,0
20241024,115900,54158840,7950,7950,7950,7950,0
20241024,115800,54158840,7950,7950,7950,7950,0
20241024,115700,54158840,7950,7950,7950,7950,14
20241024,115600,54047540,7950,7950,7950,7950,5
20241024,115500,54007790,7940,7940,7940,7940,0
20241024,115400,54007790,7940,7940,7940,7940,0
20241024,115300,54007790,7940,7940,7940,7940,0
20241024,115200,54007790,7940,7940,7940,7940,0
20241024,115100,54007790,7940,7940,7940,7940,81
20241024,115000,53364650,7930,7930,7930,7930,411
20241024,114900,50105420,7930,7930,7930,7930,0
20241024,114800,50105420,7930,7930,7930,7930,0
20241024,114700,50105420,7930,7930,7930,7930,0
20241024,114600,50105420,7930,7930,7930,7930,1
20241024,114500,50097490,7930,7930,7930,7930,0
20241024,114400,50097490,7930,7930,7930,7930,0
20241024,114300,50097490,7930,7930,7930,7930,0
20241024,114200,50097490,7930,7930,7930,7930,12
20241024,114100,50002330,7920,7920,7920,7920,0
20241024,114000,50002330,7920,7930,7930,7920,520
20241024,113900,45880940,7930,7930,7930,7930,0
20241024,113800,45880940,7930,7940,7940,7930,11
20241024,113700,45793610,7940,7940,7940,7940,0
20241024,113600,45793610,7940,7940,7940,7940,0
20241024,113500,45793610,7940,7940,7940,7940,1
20241024,113400,45785670,7940,7940,7940,7940,0
20241024,113300,45785670,7940,7940,7940,7940,0
20241024,113200,45785670,7940,7940,7940,7940,0
20241024,113100,45785670,7940,7940,7940,7940,1
20241024,113000,45777730,7940,7940,7940,7940,0
20241024,112900,45777730,7940,7940,7940,7940,0
20241024,112800,45777730,7940,7940,7940,7940,0
20241024,112700,45777730,7940,7940,7940,7940,0
20241024,112600,45777730,7940,7940,7940,7940,0
20241024,112500,45777730,7940,7940,7940,7940,2
20241024,112400,45761850,7940,7940,7940,7940,0
20241024,112300,45761850,7940,7940,7940,7940,2
20241024,112200,45745970,7940,7940,7940,7940,0
20241024,112100,45745970,7940,7940,7940,7940,0
20241024,112000,45745970,7940,7940,7940,7940,1
20241024,111900,45738030,7940,7940,7940,7940,0
20241024,111800,45738030,7940,7940,7940,7940,0
20241024,111700,45738030,7940,7940,7940,7940,0
20241024,111600,45738030,7940,7940,7940,7940,0
20241024,111500,45738030,7940,7940,7940,7940,0
20241024,111400,45738030,7940,7940,7940,7940,0
20241024,111300,45738030,7940,7940,7940,7940,0
20241024,111200,45738030,7940,7940,7940,7940,0
20241024,111100,45738030,7940,7940,7940,7940,0
20241024,111000,45738030,7940,7940,7940,7940,0
20241024,110900,45738030,7940,7940,7940,7940,1
20241024,110800,45730090,7940,7940,7940,7940,0
20241024,110700,45730090,7940,7940,7940,7940,0
20241024,110600,45730090,7940,7940,7940,7940,0
20241024,110500,45730090,7940,7940,7940,7940,0
20241024,110400,45730090,7940,7940,7940,7940,0
20241024,110300,45730090,7940,7940,7940,7940,1
20241024,110200,45722150,7940,7940,7940,7940,2
20241024,110100,45706270,7940,7940,7940,7940,0
20241024,110000,45706270,7940,7940,7940,7940,2
20241024,105900,45690390,7930,7930,7930,7930,0
20241024,105800,45690390,7930,7930,7930,7930,0
20241024,105700,45690390,7930,7930,7930,7930,0
20241024,105600,45690390,7930,7930,7930,7930,0
20241024,105500,45690390,7930,7930,7930,7930,0
20241024,105400,45690390,7930,7930,7930,7930,0
20241024,105300,45690390,7930,7930,7930,7930,10
20241024,105200,45611090,7940,7940,7940,7940,0
20241024,105100,45611090,7940,7940,7940,7940,100
20241024,105000,44817090,7940,7940,7940,7930,8
20241024,104900,44753630,7940,7940,7940,7940,1
20241024,104800,44745690,7930,7930,7930,7930,0
20241024,104700,44745690,7930,7930,7930,7930,16
20241024,104600,44618810,7930,7930,7930,7930,1
20241024,104500,44610880,7940,7940,7940,7940,0
20241024,104400,44610880,7940,7940,7940,7940,0
20241024,104300,44610880,7940,7940,7940,7940,0
20241024,104200,44610880,7940,7940,7940,7940,0
20241024,104100,44610880,7940,7940,7940,7940,0
20241024,104000,44610880,7940,7940,7940,7940,50
20241024,103900,44213880,7940,7940,7940,7940,2
20241024,103800,44198000,7940,7940,7940,7940,2
20241024,103700,44182120,7930,7930,7930,7930,0
20241024,103600,44182120,7930,7930,7930,7930,0
20241024,103500,44182120,7930,7930,7930,7930,0
20241024,103400,44182120,7930,7930,7930,7930,0
20241024,103300,44182120,7930,7930,7930,7930,0
20241024,103200,44182120,7930,7930,7930,7930,0
20241024,103100,44182120,7930,7930,7930,7930,0
20241024,103000,44182120,7930,7930,7930,7930,0
20241024,102900,44182120,7930,7930,7930,7930,0
20241024,102800,44182120,7930,7930,7930,7930,18
20241024,102700,44039380,7930,7930,7930,7930,0
20241024,102600,44039380,7930,7930,7930,7930,6
20241024,102500,43991800,7940,7940,7940,7940,0
20241024,102400,43991800,7940,7940,7940,7940,0
20241024,102300,43991800,7940,7940,7940,7940,1
20241024,102200,43983860,7930,7930,7930,7930,0
20241024,102100,43983860,7930,7930,7930,7930,0
20241024,102000,43983860,7930,7930,7930,7930,0
20241024,101900,43983860,7930,7930,7930,7930,0
20241024,101800,43983860,7930,7930,7930,7920,104
20241024,101700,43159150,7930,7930,7930,7930,100
20241024,101600,42366150,7930,7930,7930,7930,55
20241024,101500,41930000,7930,7940,7940,7930,940
20241024,101400,34466780,7950,7950,7950,7950,0
20241024,101300,34466780,7950,7950,7950,7950,0
20241024,101200,34466780,7950,7950,7950,7950,0
20241024,101100,34466780,7950,7950,7950,7950,1
20241024,101000,34458830,7940,7940,7940,7940,0
20241024,100900,34458830,7940,7940,7940,7940,0
20241024,100800,34458830,7940,7940,7940,7940,0
20241024,100700,34458830,7940,7940,7940,7940,0
20241024,100600,34458830,7940,7940,7940,7940,16
20241024,100500,34331790,7950,7950,7950,7950,1
20241024,100400,34323840,7940,7940,7940,7940,0
20241024,100300,34323840,7940,7940,7940,7940,14
20241024,100200,34212680,7940,7940,7940,7940,0
20241024,100100,34212680,7940,7940,7940,7940,0
20241024,100000,34212680,7940,7940,7940,7940,8
20241024,095900,34149160,7940,7940,7940,7940,0
20241024,095800,34149160,7940,7940,7940,7940,63
20241024,095700,33648940,7940,7940,7940,7940,0
20241024,095600,33648940,7940,7940,7940,7940,0
20241024,095500,33648940,7940,7940,7940,7940,10
20241024,095400,33569540,7940,7940,7940,7940,1
20241024,095300,33561600,7930,7930,7930,7930,4
20241024,095200,33529880,7930,7930,7930,7930,6
20241024,095100,33482300,7930,7930,7930,7930,0
20241024,095000,33482300,7930,7930,7930,7930,100
20241024,094900,32689300,7930,7930,7930,7930,6
20241024,094800,32641720,7930,7930,7930,7930,0
20241024,094700,32641720,7930,7930,7930,7930,1
20241024,094600,32633790,7920,7930,7930,7920,656
20241024,094500,27438260,7930,7940,7940,7930,117
20241024,094400,26510410,7920,7920,7920,7920,0
20241024,094300,26510410,7920,7920,7920,7920,0
20241024,094200,26510410,7920,7930,7930,7920,61
20241024,094100,26027010,7940,7940,7940,7940,0
20241024,094000,26027010,7940,7940,7940,7940,3
20241024,093900,26003190,7950,7950,7950,7950,0
20241024,093800,26003190,7950,7950,7950,7950,0
20241024,093700,26003190,7950,7950,7950,7950,0
20241024,093600,26003190,7950,7950,7950,7950,0
20241024,093500,26003190,7950,7950,7950,7950,0
20241024,093400,26003190,7950,7940,7950,7940,7
20241024,093300,25947550,7950,7950,7950,7950,1
20241024,093200,25939600,7940,7940,7940,7940,1
20241024,093100,25931660,7940,7940,7940,7940,5
20241024,093000,25891960,7940,7940,7940,7940,0
20241024,092900,25891960,7940,7940,7940,7940,3
20241024,092800,25868140,7940,7940,7940,7940,3
20241024,092700,25844320,7940,7940,7940,7940,2
20241024,092600,25828440,7930,7930,7930,7930,0
20241024,092500,25828440,7930,7940,7940,7930,10
20241024,092400,25749050,7930,7930,7930,7930,1
20241024,092300,25741120,7930,7920,7940,7910,266
20241024,092200,23634250,7920,7930,7930,7920,1867
20241024,092100,8846460,7930,7950,7950,7930,293
20241024,092000,6520140,7940,7950,7950,7940,49
20241024,091900,6130610,7950,7960,7960,7950,653
20241024,091800,932960,7960,7970,7970,7960,90
20241024,091700,215720,7970,7980,7980,7970,2
20241024,091600,199770,7990,7990,7990,7990,0
20241024,091500,199770,7990,7990,7990,7990,3
20241024,091400,175800,7990,7990,7990,7990,0
20241024,091300,175800,7990,7990,7990,7990,0
20241024,091200,175800,7990,7990,7990,7990,2
20241024,091100,159820,7990,7990,7990,7990,0
20241024,091000,159820,7990,7990,7990,7990,0
20241024,090900,159820,7990,7990,7990,7990,0
20241024,090800,159820,7990,7990,7990,7990,1
20241024,090700,151830,8000,8000,8000,8000,1
20241024,090600,143830,7970,8000,8000,7970,14
20241024,090500,32010,8000,8000,8000,8000,0
20241024,090400,32010,8000,8000,8000,8000,0
20241024,090300,32010,8000,8000,8000,8000,0
20241024,090200,32010,8000,8010,8010,8000,2
20241024,090100,16000,8000,8000,8000,8000,0
20241024,090000,16000,8000,8000,8000,8000,2