KissMeData/071950/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195000,77751670,10070,10070,10070,10070,235
20241024,194900,77751670,10070,10070,10070,10070,0
20241024,194800,77751670,10070,10070,10070,10070,0
20241024,194700,77751670,10070,10070,10070,10070,0
20241024,194600,77751670,10070,10070,10070,10070,0
20241024,194500,77751670,10070,10070,10070,10070,0
20241024,194400,77751670,10070,10070,10070,10070,0
20241024,194300,77751670,10070,10070,10070,10070,0
20241024,194200,77751670,10070,10070,10070,10070,0
20241024,194100,77751670,10070,10070,10070,10070,0
20241024,194000,77751670,10070,10070,10070,10070,0
20241024,193900,77751670,10070,10070,10070,10070,0
20241024,193800,77751670,10070,10070,10070,10070,0
20241024,193700,77751670,10070,10070,10070,10070,0
20241024,193600,77751670,10070,10070,10070,10070,0
20241024,193500,77751670,10070,10070,10070,10070,0
20241024,193400,77751670,10070,10070,10070,10070,0
20241024,193300,77751670,10070,10070,10070,10070,0
20241024,193200,77751670,10070,10070,10070,10070,0
20241024,193100,77751670,10070,10070,10070,10070,0
20241024,193000,77751670,10070,10070,10070,10070,0
20241024,192900,77751670,10070,10070,10070,10070,0
20241024,192800,77751670,10070,10070,10070,10070,0
20241024,192700,77751670,10070,10070,10070,10070,0
20241024,192600,77751670,10070,10070,10070,10070,0
20241024,192500,77751670,10070,10070,10070,10070,0
20241024,192400,77751670,10070,10070,10070,10070,0
20241024,192300,77751670,10070,10070,10070,10070,0
20241024,192200,77751670,10070,10070,10070,10070,0
20241024,192100,77751670,10070,10070,10070,10070,0
20241024,192000,77751670,10070,10070,10070,10070,235
20241024,191900,77751670,10070,10070,10070,10070,0
20241024,191800,77751670,10070,10070,10070,10070,0
20241024,191700,77751670,10070,10070,10070,10070,0
20241024,191600,77751670,10070,10070,10070,10070,0
20241024,191500,77751670,10070,10070,10070,10070,0
20241024,191400,77751670,10070,10070,10070,10070,0
20241024,191300,77751670,10070,10070,10070,10070,0
20241024,191200,77751670,10070,10070,10070,10070,0
20241024,191100,77751670,10070,10070,10070,10070,0
20241024,191000,77751670,10070,10070,10070,10070,0
20241024,190900,77751670,10070,10070,10070,10070,0
20241024,190800,77751670,10070,10070,10070,10070,0
20241024,190700,77751670,10070,10070,10070,10070,0
20241024,190600,77751670,10070,10070,10070,10070,0
20241024,190500,77751670,10070,10070,10070,10070,0
20241024,190400,77751670,10070,10070,10070,10070,0
20241024,190300,77751670,10070,10070,10070,10070,0
20241024,190200,77751670,10070,10070,10070,10070,0
20241024,190100,77751670,10070,10070,10070,10070,0
20241024,190000,77751670,10070,10070,10070,10070,0
20241024,185900,77751670,10070,10070,10070,10070,0
20241024,185800,77751670,10070,10070,10070,10070,0
20241024,185700,77751670,10070,10070,10070,10070,0
20241024,185600,77751670,10070,10070,10070,10070,0
20241024,185500,77751670,10070,10070,10070,10070,0
20241024,185400,77751670,10070,10070,10070,10070,0
20241024,185300,77751670,10070,10070,10070,10070,0
20241024,185200,77751670,10070,10070,10070,10070,0
20241024,185100,77751670,10070,10070,10070,10070,0
20241024,185000,77751670,10070,10070,10070,10070,235
20241024,184900,77751670,10070,10070,10070,10070,0
20241024,184800,77751670,10070,10070,10070,10070,0
20241024,184700,77751670,10070,10070,10070,10070,0
20241024,184600,77751670,10070,10070,10070,10070,0
20241024,184500,77751670,10070,10070,10070,10070,0
20241024,184400,77751670,10070,10070,10070,10070,0
20241024,184300,77751670,10070,10070,10070,10070,0
20241024,184200,77751670,10070,10070,10070,10070,0
20241024,184100,77751670,10070,10070,10070,10070,0
20241024,184000,77751670,10070,10070,10070,10070,0
20241024,183900,77751670,10070,10070,10070,10070,0
20241024,183800,77751670,10070,10070,10070,10070,0
20241024,183700,77751670,10070,10070,10070,10070,0
20241024,183600,77751670,10070,10070,10070,10070,0
20241024,183500,77751670,10070,10070,10070,10070,0
20241024,183400,77751670,10070,10070,10070,10070,0
20241024,183300,77751670,10070,10070,10070,10070,0
20241024,183200,77751670,10070,10070,10070,10070,0
20241024,183100,77751670,10070,10070,10070,10070,0
20241024,183000,77751670,10070,10070,10070,10070,0
20241024,182900,77751670,10070,10070,10070,10070,0
20241024,182800,77751670,10070,10070,10070,10070,0
20241024,182700,77751670,10070,10070,10070,10070,0
20241024,182600,77751670,10070,10070,10070,10070,0
20241024,182500,77751670,10070,10070,10070,10070,0
20241024,182400,77751670,10070,10070,10070,10070,0
20241024,182300,77751670,10070,10070,10070,10070,0
20241024,182200,77751670,10070,10070,10070,10070,0
20241024,182100,77751670,10070,10070,10070,10070,0
20241024,182000,77751670,10070,10070,10070,10070,235
20241024,181900,77751670,10070,10070,10070,10070,0
20241024,181800,77751670,10070,10070,10070,10070,0
20241024,181700,77751670,10070,10070,10070,10070,0
20241024,181600,77751670,10070,10070,10070,10070,0
20241024,181500,77751670,10070,10070,10070,10070,0
20241024,181400,77751670,10070,10070,10070,10070,0
20241024,181300,77751670,10070,10070,10070,10070,0
20241024,181200,77751670,10070,10070,10070,10070,0
20241024,181100,77751670,10070,10070,10070,10070,0
20241024,181000,77751670,10070,10070,10070,10070,0
20241024,180900,77751670,10070,10070,10070,10070,0
20241024,180800,77751670,10070,10070,10070,10070,0
20241024,180700,77751670,10070,10070,10070,10070,0
20241024,180600,77751670,10070,10070,10070,10070,0
20241024,180500,77751670,10070,10070,10070,10070,0
20241024,180400,77751670,10070,10070,10070,10070,0
20241024,180300,77751670,10070,10070,10070,10070,0
20241024,180200,77751670,10070,10070,10070,10070,0
20241024,180100,77751670,10070,10070,10070,10070,0
20241024,180000,77751670,10070,10070,10070,10070,0
20241024,175900,77751670,10070,10070,10070,10070,0
20241024,175800,77751670,10070,10070,10070,10070,0
20241024,175700,77751670,10070,10070,10070,10070,0
20241024,175600,77751670,10070,10070,10070,10070,0
20241024,175500,77751670,10070,10070,10070,10070,0
20241024,175400,77751670,10070,10070,10070,10070,0
20241024,175300,77751670,10070,10070,10070,10070,0
20241024,175200,77751670,10070,10070,10070,10070,0
20241024,175100,77751670,10070,10070,10070,10070,0
20241024,175000,77751670,10070,10070,10070,10070,235
20241024,174900,77751670,10070,10070,10070,10070,0
20241024,174800,77751670,10070,10070,10070,10070,0
20241024,174700,77751670,10070,10070,10070,10070,0
20241024,174600,77751670,10070,10070,10070,10070,0
20241024,174500,77751670,10070,10070,10070,10070,0
20241024,174400,77751670,10070,10070,10070,10070,0
20241024,174300,77751670,10070,10070,10070,10070,0
20241024,174200,77751670,10070,10070,10070,10070,0
20241024,174100,77751670,10070,10070,10070,10070,0
20241024,174000,77751670,10070,10070,10070,10070,0
20241024,173900,77751670,10070,10070,10070,10070,0
20241024,173800,77751670,10070,10070,10070,10070,0
20241024,173700,77751670,10070,10070,10070,10070,0
20241024,173600,77751670,10070,10070,10070,10070,0
20241024,173500,77751670,10070,10070,10070,10070,0
20241024,173400,77751670,10070,10070,10070,10070,0
20241024,173300,77751670,10070,10070,10070,10070,0
20241024,173200,77751670,10070,10070,10070,10070,0
20241024,173100,77751670,10070,10070,10070,10070,0
20241024,173000,77751670,10070,10070,10070,10070,0
20241024,172900,77751670,10070,10070,10070,10070,0
20241024,172800,77751670,10070,10070,10070,10070,0
20241024,172700,77751670,10070,10070,10070,10070,0
20241024,172600,77751670,10070,10070,10070,10070,0
20241024,172500,77751670,10070,10070,10070,10070,0
20241024,172400,77751670,10070,10070,10070,10070,0
20241024,172300,77751670,10070,10070,10070,10070,0
20241024,172200,77751670,10070,10070,10070,10070,0
20241024,172100,77751670,10070,10070,10070,10070,0
20241024,172000,77751670,10070,10070,10070,10070,235
20241024,171900,77751670,10070,10070,10070,10070,0
20241024,171800,77751670,10070,10070,10070,10070,0
20241024,171700,77751670,10070,10070,10070,10070,0
20241024,171600,77751670,10070,10070,10070,10070,0
20241024,171500,77751670,10070,10070,10070,10070,0
20241024,171400,77751670,10070,10070,10070,10070,0
20241024,171300,77751670,10070,10070,10070,10070,0
20241024,171200,77751670,10070,10070,10070,10070,0
20241024,171100,77751670,10070,10070,10070,10070,0
20241024,171000,77751670,10070,10070,10070,10070,0
20241024,170900,77751670,10070,10070,10070,10070,0
20241024,170800,77751670,10070,10070,10070,10070,0
20241024,170700,77751670,10070,10070,10070,10070,0
20241024,170600,77751670,10070,10070,10070,10070,0
20241024,170500,77751670,10070,10070,10070,10070,0
20241024,170400,77751670,10070,10070,10070,10070,0
20241024,170300,77751670,10070,10070,10070,10070,0
20241024,170200,77751670,10070,10070,10070,10070,0
20241024,170100,77751670,10070,10070,10070,10070,0
20241024,170000,77751670,10070,10070,10070,10070,0
20241024,165900,77751670,10070,10070,10070,10070,0
20241024,165800,77751670,10070,10070,10070,10070,0
20241024,165700,77751670,10070,10070,10070,10070,0
20241024,165600,77751670,10070,10070,10070,10070,0
20241024,165500,77751670,10070,10070,10070,10070,0
20241024,165400,77751670,10070,10070,10070,10070,0
20241024,165300,77751670,10070,10070,10070,10070,0
20241024,165200,77751670,10070,10070,10070,10070,0
20241024,165100,77751670,10070,10070,10070,10070,0
20241024,165000,77751670,10070,10070,10070,10070,235
20241024,164900,77751670,10070,10070,10070,10070,0
20241024,164800,77751670,10070,10070,10070,10070,0
20241024,164700,77751670,10070,10070,10070,10070,0
20241024,164600,77751670,10070,10070,10070,10070,0
20241024,164500,77751670,10070,10070,10070,10070,0
20241024,164400,77751670,10070,10070,10070,10070,0
20241024,164300,77751670,10070,10070,10070,10070,0
20241024,164200,77751670,10070,10070,10070,10070,0
20241024,164100,77751670,10070,10070,10070,10070,0
20241024,164000,77751670,10070,10070,10070,10070,0
20241024,163900,77751670,10070,10070,10070,10070,0
20241024,163800,77751670,10070,10070,10070,10070,0
20241024,163700,77751670,10070,10070,10070,10070,0
20241024,163600,77751670,10070,10070,10070,10070,0
20241024,163500,77751670,10070,10070,10070,10070,0
20241024,163400,77751670,10070,10070,10070,10070,0
20241024,163300,77751670,10070,10070,10070,10070,0
20241024,163200,77751670,10070,10070,10070,10070,0
20241024,163100,77751670,10070,10070,10070,10070,0
20241024,163000,77751670,10070,10070,10070,10070,0
20241024,162900,77751670,10070,10070,10070,10070,0
20241024,162800,77751670,10070,10070,10070,10070,0
20241024,162700,77751670,10070,10070,10070,10070,0
20241024,162600,77751670,10070,10070,10070,10070,0
20241024,162500,77751670,10070,10070,10070,10070,0
20241024,162400,77751670,10070,10070,10070,10070,0
20241024,162300,77751670,10070,10070,10070,10070,0
20241024,162200,77751670,10070,10070,10070,10070,0
20241024,162100,77751670,10070,10070,10070,10070,0
20241024,162000,77751670,10070,10070,10070,10070,235
20241024,161900,77751670,10070,10070,10070,10070,0
20241024,161800,77751670,10070,10070,10070,10070,0
20241024,161700,77751670,10070,10070,10070,10070,0
20241024,161600,77751670,10070,10070,10070,10070,0
20241024,161500,77751670,10070,10070,10070,10070,0
20241024,161400,77751670,10070,10070,10070,10070,0
20241024,161300,77751670,10070,10070,10070,10070,0
20241024,161200,77751670,10070,10070,10070,10070,0
20241024,161100,77751670,10070,10070,10070,10070,0
20241024,161000,77751670,10070,10070,10070,10070,0
20241024,160900,77751670,10070,10070,10070,10070,0
20241024,160800,77751670,10070,10070,10070,10070,0
20241024,160700,77751670,10070,10070,10070,10070,0
20241024,160600,77751670,10070,10070,10070,10070,0
20241024,160500,77751670,10070,10070,10070,10070,0
20241024,160400,77751670,10070,10070,10070,10070,0
20241024,160300,77751670,10070,10070,10070,10070,0
20241024,160200,77751670,10070,10070,10070,10070,0
20241024,160100,77751670,10070,10070,10070,10070,0
20241024,160000,77751670,10070,10070,10070,10070,0
20241024,155900,77751670,10070,10070,10070,10070,0
20241024,155800,77751670,10070,10070,10070,10070,0
20241024,155700,77751670,10070,10070,10070,10070,0
20241024,155600,77751670,10070,10070,10070,10070,0
20241024,155500,77751670,10070,10070,10070,10070,0
20241024,155400,77751670,10070,10070,10070,10070,0
20241024,155300,77751670,10070,10070,10070,10070,0
20241024,155200,77751670,10070,10070,10070,10070,0
20241024,155100,77751670,10070,10070,10070,10070,0
20241024,155000,77751670,10070,10070,10070,10070,235
20241024,154900,77751670,10070,10070,10070,10070,0
20241024,154800,77751670,10070,10070,10070,10070,0
20241024,154700,77751670,10070,10070,10070,10070,0
20241024,154600,77751670,10070,10070,10070,10070,0
20241024,154500,77751670,10070,10070,10070,10070,0
20241024,154400,77751670,10070,10070,10070,10070,0
20241024,154300,77751670,10070,10070,10070,10070,0
20241024,154200,77751670,10070,10070,10070,10070,0
20241024,154100,77751670,10070,10070,10070,10070,0
20241024,154000,77751670,10070,10070,10070,10070,0
20241024,153900,77751670,10070,10070,10070,10070,0
20241024,153800,77751670,10070,10070,10070,10070,0
20241024,153700,77751670,10070,10070,10070,10070,0
20241024,153600,77751670,10070,10070,10070,10070,0
20241024,153500,77751670,10070,10070,10070,10070,0
20241024,153400,77751670,10070,10070,10070,10070,0
20241024,153300,77751670,10070,10070,10070,10070,0
20241024,153200,77751670,10070,10070,10070,10070,0
20241024,153100,77751670,10070,10070,10070,10070,0
20241024,153000,77751670,10070,10070,10070,10070,235
20241024,152900,75385220,10070,10070,10070,10070,0
20241024,152800,75385220,10070,10070,10070,10070,0
20241024,152700,75385220,10070,10070,10070,10070,0
20241024,152600,75385220,10070,10070,10070,10070,0
20241024,152500,75385220,10070,10070,10070,10070,0
20241024,152400,75385220,10070,10070,10070,10070,0
20241024,152300,75385220,10070,10070,10070,10070,0
20241024,152200,75385220,10070,10070,10070,10070,0
20241024,152100,75385220,10070,10070,10070,10070,0
20241024,152000,75385220,10070,10070,10070,10070,0
20241024,151900,75385220,10070,10030,10070,10030,100
20241024,151800,74380400,10000,10000,10000,10000,1
20241024,151700,74370400,9990,9990,9990,9990,1
20241024,151600,74360410,9980,9980,9980,9980,40
20241024,151500,73961210,9960,9960,9960,9960,200
20241024,151400,71969210,9960,9960,9960,9960,0
20241024,151300,71969210,9960,9960,9960,9960,0
20241024,151200,71969210,9960,10020,10020,9960,394
20241024,151100,68027270,10030,10030,10030,10030,0
20241024,151000,68027270,10030,9960,10030,9960,54
20241024,150900,67488850,9970,9970,9970,9970,6
20241024,150800,67429030,9970,9970,9970,9970,0
20241024,150700,67429030,9970,9970,9970,9970,0
20241024,150600,67429030,9970,9970,9970,9970,0
20241024,150500,67429030,9970,9970,9970,9970,0
20241024,150400,67429030,9970,9970,9970,9970,2
20241024,150300,67409090,10030,10030,10030,10030,0
20241024,150200,67409090,10030,10030,10030,10030,0
20241024,150100,67409090,10030,10030,10030,10030,0
20241024,150000,67409090,10030,10030,10030,10030,0
20241024,145900,67409090,10030,10030,10030,10030,0
20241024,145800,67409090,10030,10030,10030,10030,0
20241024,145700,67409090,10030,10030,10030,10030,0
20241024,145600,67409090,10030,10030,10030,10030,0
20241024,145500,67409090,10030,10030,10030,10030,0
20241024,145400,67409090,10030,10030,10030,10030,0
20241024,145300,67409090,10030,10030,10030,10030,0
20241024,145200,67409090,10030,10030,10030,10030,0
20241024,145100,67409090,10030,10030,10030,10030,9
20241024,145000,67318820,9970,9970,9970,9970,0
20241024,144900,67318820,9970,9970,9970,9970,100
20241024,144800,66321820,9980,9980,9980,9980,149
20241024,144700,64834800,9980,9980,9980,9980,0
20241024,144600,64834800,9980,9980,9980,9980,14
20241024,144500,64695080,9990,9990,9990,9990,0
20241024,144400,64695080,9990,9990,9990,9990,0
20241024,144300,64695080,9990,9990,9990,9990,0
20241024,144200,64695080,9990,10030,10030,9990,474
20241024,144100,59956820,9990,9990,9990,9990,0
20241024,144000,59956820,9990,9990,9990,9990,0
20241024,143900,59956820,9990,10020,10020,9990,39
20241024,143800,59566250,10030,10030,10030,10030,0
20241024,143700,59566250,10030,10030,10030,10030,0
20241024,143600,59566250,10030,10030,10030,10030,0
20241024,143500,59566250,10030,10030,10030,10030,0
20241024,143400,59566250,10030,10030,10030,10030,0
20241024,143300,59566250,10030,10030,10030,10030,0
20241024,143200,59566250,10030,10030,10030,10030,0
20241024,143100,59566250,10030,10030,10030,10030,10
20241024,143000,59465950,9990,9990,9990,9990,24
20241024,142900,59226190,9990,9990,9990,9990,0
20241024,142800,59226190,9990,9990,9990,9990,0
20241024,142700,59226190,9990,9990,9990,9990,0
20241024,142600,59226190,9990,9990,9990,9990,0
20241024,142500,59226190,9990,9990,9990,9990,9
20241024,142400,59136280,9990,9990,9990,9990,0
20241024,142300,59136280,9990,9990,9990,9990,0
20241024,142200,59136280,9990,9990,9990,9990,0
20241024,142100,59136280,9990,9990,9990,9990,0
20241024,142000,59136280,9990,9990,9990,9990,0
20241024,141900,59136280,9990,9990,9990,9990,0
20241024,141800,59136280,9990,9990,9990,9990,0
20241024,141700,59136280,9990,9990,9990,9990,0
20241024,141600,59136280,9990,9990,9990,9990,0
20241024,141500,59136280,9990,9990,9990,9990,0
20241024,141400,59136280,9990,9990,9990,9990,0
20241024,141300,59136280,9990,9990,9990,9990,0
20241024,141200,59136280,9990,9990,9990,9990,0
20241024,141100,59136280,9990,9990,9990,9990,0
20241024,141000,59136280,9990,9990,9990,9990,0
20241024,140900,59136280,9990,9990,9990,9990,0
20241024,140800,59136280,9990,9990,9990,9990,0
20241024,140700,59136280,9990,9990,9990,9990,0
20241024,140600,59136280,9990,9990,9990,9990,0
20241024,140500,59136280,9990,9990,9990,9990,0
20241024,140400,59136280,9990,9990,9990,9990,0
20241024,140300,59136280,9990,9990,9990,9990,7
20241024,140200,59066350,10020,10020,10020,10020,0
20241024,140100,59066350,10020,10020,10020,10020,0
20241024,140000,59066350,10020,10020,10020,10020,0
20241024,135900,59066350,10020,10020,10020,10020,0
20241024,135800,59066350,10020,10020,10020,10020,0
20241024,135700,59066350,10020,10020,10020,10020,0
20241024,135600,59066350,10020,10020,10020,10020,0
20241024,135500,59066350,10020,10020,10020,10020,0
20241024,135400,59066350,10020,10020,10020,10020,0
20241024,135300,59066350,10020,10020,10020,10020,105
20241024,135200,58014250,10020,10020,10020,10020,100
20241024,135100,57012250,9970,9970,9970,9970,0
20241024,135000,57012250,9970,9980,9980,9970,113
20241024,134900,55885630,10030,10020,10030,10020,100
20241024,134800,54882730,10000,10000,10000,10000,0
20241024,134700,54882730,10000,10000,10000,10000,0
20241024,134600,54882730,10000,10000,10000,10000,0
20241024,134500,54882730,10000,10000,10000,10000,0
20241024,134400,54882730,10000,10000,10000,10000,0
20241024,134300,54882730,10000,10000,10000,10000,0
20241024,134200,54882730,10000,10000,10000,10000,0
20241024,134100,54882730,10000,10000,10000,10000,0
20241024,134000,54882730,10000,10000,10000,10000,1
20241024,133900,54872730,10000,10000,10000,10000,0
20241024,133800,54872730,10000,10000,10000,10000,0
20241024,133700,54872730,10000,10000,10000,10000,0
20241024,133600,54872730,10000,10000,10000,10000,0
20241024,133500,54872730,10000,10000,10000,10000,9
20241024,133400,54782730,9960,9970,9970,9960,80
20241024,133300,53985830,9960,9960,9960,9960,0
20241024,133200,53985830,9960,9960,9960,9960,0
20241024,133100,53985830,9960,9960,9960,9960,0
20241024,133000,53985830,9960,9960,9960,9960,0
20241024,132900,53985830,9960,9960,9960,9960,0
20241024,132800,53985830,9960,9960,9960,9960,0
20241024,132700,53985830,9960,9960,9960,9960,0
20241024,132600,53985830,9960,9960,9960,9960,0
20241024,132500,53985830,9960,9960,9960,9960,0
20241024,132400,53985830,9960,9960,9960,9960,0
20241024,132300,53985830,9960,9960,9960,9960,0
20241024,132200,53985830,9960,9960,9960,9960,0
20241024,132100,53985830,9960,9960,9960,9960,0
20241024,132000,53985830,9960,9960,9960,9960,0
20241024,131900,53985830,9960,9960,9960,9960,0
20241024,131800,53985830,9960,9960,9960,9960,0
20241024,131700,53985830,9960,9960,9960,9960,0
20241024,131600,53985830,9960,9960,9960,9960,0
20241024,131500,53985830,9960,9960,9960,9960,0
20241024,131400,53985830,9960,9960,9960,9960,0
20241024,131300,53985830,9960,9960,9960,9960,0
20241024,131200,53985830,9960,9960,9960,9960,0
20241024,131100,53985830,9960,9960,9960,9960,0
20241024,131000,53985830,9960,9960,9960,9960,0
20241024,130900,53985830,9960,9960,9960,9960,0
20241024,130800,53985830,9960,9960,9960,9960,0
20241024,130700,53985830,9960,9960,9960,9960,0
20241024,130600,53985830,9960,9960,9960,9960,214
20241024,130500,51854390,10000,10000,10000,10000,0
20241024,130400,51854390,10000,10000,10000,10000,0
20241024,130300,51854390,10000,10000,10000,10000,0
20241024,130200,51854390,10000,10000,10000,10000,0
20241024,130100,51854390,10000,10000,10000,10000,0
20241024,130000,51854390,10000,9990,10000,9990,73
20241024,125900,51124480,9960,9960,9960,9960,0
20241024,125800,51124480,9960,9960,9960,9960,0
20241024,125700,51124480,9960,9960,9960,9960,0
20241024,125600,51124480,9960,9960,9960,9960,0
20241024,125500,51124480,9960,9960,9960,9960,0
20241024,125400,51124480,9960,9960,9960,9960,0
20241024,125300,51124480,9960,9960,9960,9960,0
20241024,125200,51124480,9960,9960,9960,9960,0
20241024,125100,51124480,9960,9960,9960,9960,0
20241024,125000,51124480,9960,9960,9960,9960,0
20241024,124900,51124480,9960,9960,9960,9960,0
20241024,124800,51124480,9960,9960,9960,9960,0
20241024,124700,51124480,9960,9960,9960,9960,0
20241024,124600,51124480,9960,9960,9960,9960,0
20241024,124500,51124480,9960,9960,9960,9960,0
20241024,124400,51124480,9960,9960,9960,9960,0
20241024,124300,51124480,9960,9960,9960,9960,0
20241024,124200,51124480,9960,9960,9960,9960,0
20241024,124100,51124480,9960,10000,10000,9960,214
20241024,124000,48985040,9950,9950,9950,9950,0
20241024,123900,48985040,9950,9950,9950,9950,0
20241024,123800,48985040,9950,9950,9950,9950,0
20241024,123700,48985040,9950,9950,9950,9950,0
20241024,123600,48985040,9950,9950,9950,9950,0
20241024,123500,48985040,9950,9950,9950,9950,0
20241024,123400,48985040,9950,9950,9950,9950,0
20241024,123300,48985040,9950,9950,9950,9950,0
20241024,123200,48985040,9950,9950,9950,9950,0
20241024,123100,48985040,9950,9950,9950,9950,0
20241024,123000,48985040,9950,9950,9950,9950,0
20241024,122900,48985040,9950,9950,9950,9950,0
20241024,122800,48985040,9950,9950,9950,9950,0
20241024,122700,48985040,9950,9950,9950,9950,0
20241024,122600,48985040,9950,9950,9950,9950,0
20241024,122500,48985040,9950,9950,9950,9950,0
20241024,122400,48985040,9950,9950,9950,9950,0
20241024,122300,48985040,9950,9950,9950,9950,0
20241024,122200,48985040,9950,9950,9950,9950,0
20241024,122100,48985040,9950,9950,9950,9950,0
20241024,122000,48985040,9950,9950,9950,9950,0
20241024,121900,48985040,9950,9950,9950,9950,0
20241024,121800,48985040,9950,9950,9950,9950,0
20241024,121700,48985040,9950,9950,9950,9950,0
20241024,121600,48985040,9950,9950,9950,9950,0
20241024,121500,48985040,9950,9950,9950,9950,0
20241024,121400,48985040,9950,9950,9950,9950,0
20241024,121300,48985040,9950,9950,9950,9950,0
20241024,121200,48985040,9950,9950,9950,9950,0
20241024,121100,48985040,9950,9950,9950,9950,0
20241024,121000,48985040,9950,9950,9950,9950,0
20241024,120900,48985040,9950,9950,9950,9950,0
20241024,120800,48985040,9950,9950,9950,9950,0
20241024,120700,48985040,9950,9950,9950,9950,0
20241024,120600,48985040,9950,9970,9970,9950,690
20241024,120500,42119410,9950,9950,9950,9950,0
20241024,120400,42119410,9950,9950,9950,9950,0
20241024,120300,42119410,9950,9950,9950,9950,0
20241024,120200,42119410,9950,9950,9950,9950,0
20241024,120100,42119410,9950,9950,9950,9950,0
20241024,120000,42119410,9950,9950,9950,9950,0
20241024,115900,42119410,9950,9950,9950,9950,0
20241024,115800,42119410,9950,9950,9950,9950,0
20241024,115700,42119410,9950,9950,9950,9950,0
20241024,115600,42119410,9950,9950,9950,9950,0
20241024,115500,42119410,9950,9950,9950,9950,0
20241024,115400,42119410,9950,9950,9950,9950,0
20241024,115300,42119410,9950,9950,9950,9950,0
20241024,115200,42119410,9950,9950,9950,9950,0
20241024,115100,42119410,9950,9950,9950,9950,1
20241024,115000,42109460,9950,9950,9950,9950,0
20241024,114900,42109460,9950,9950,9950,9950,0
20241024,114800,42109460,9950,9950,9950,9950,0
20241024,114700,42109460,9950,9950,9950,9950,0
20241024,114600,42109460,9950,9950,9950,9950,0
20241024,114500,42109460,9950,9950,9950,9950,0
20241024,114400,42109460,9950,9950,9950,9950,0
20241024,114300,42109460,9950,9950,9950,9950,0
20241024,114200,42109460,9950,9950,9950,9950,0
20241024,114100,42109460,9950,9950,9950,9950,0
20241024,114000,42109460,9950,9950,9950,9950,0
20241024,113900,42109460,9950,9950,9950,9950,0
20241024,113800,42109460,9950,10000,10000,9950,22
20241024,113700,41889560,9940,9940,9940,9940,0
20241024,113600,41889560,9940,9940,9940,9940,0
20241024,113500,41889560,9940,9940,9940,9940,0
20241024,113400,41889560,9940,9940,9940,9940,0
20241024,113300,41889560,9940,9940,9940,9940,0
20241024,113200,41889560,9940,9940,9940,9940,0
20241024,113100,41889560,9940,9940,9940,9940,0
20241024,113000,41889560,9940,9940,9940,9940,0
20241024,112900,41889560,9940,9940,9940,9940,0
20241024,112800,41889560,9940,9940,9940,9940,0
20241024,112700,41889560,9940,9940,9940,9940,0
20241024,112600,41889560,9940,9940,9940,9940,0
20241024,112500,41889560,9940,9940,9940,9940,0
20241024,112400,41889560,9940,9940,9940,9940,0
20241024,112300,41889560,9940,9940,9940,9940,0
20241024,112200,41889560,9940,9940,9940,9940,0
20241024,112100,41889560,9940,9940,9940,9940,0
20241024,112000,41889560,9940,9940,9940,9940,0
20241024,111900,41889560,9940,9940,9940,9940,0
20241024,111800,41889560,9940,9940,9940,9940,0
20241024,111700,41889560,9940,9940,9940,9940,0
20241024,111600,41889560,9940,9940,9940,9940,0
20241024,111500,41889560,9940,9940,9940,9940,0
20241024,111400,41889560,9940,9940,9940,9940,0
20241024,111300,41889560,9940,9940,9940,9940,0
20241024,111200,41889560,9940,9940,9940,9940,0
20241024,111100,41889560,9940,9940,9940,9940,0
20241024,111000,41889560,9940,9940,9940,9940,34
20241024,110900,41551600,9940,9940,9940,9940,0
20241024,110800,41551600,9940,9940,9940,9940,0
20241024,110700,41551600,9940,9980,10000,9940,1249
20241024,110600,29092750,9940,9940,9940,9940,0
20241024,110500,29092750,9940,9940,9940,9940,0
20241024,110400,29092750,9940,9940,9940,9940,0
20241024,110300,29092750,9940,9940,9940,9940,0
20241024,110200,29092750,9940,9940,9940,9940,0
20241024,110100,29092750,9940,9940,9940,9940,0
20241024,110000,29092750,9940,9940,9940,9940,0
20241024,105900,29092750,9940,9940,9940,9940,1
20241024,105800,29082810,9940,9940,9940,9940,0
20241024,105700,29082810,9940,9940,9940,9940,0
20241024,105600,29082810,9940,9940,9940,9940,0
20241024,105500,29082810,9940,9940,9940,9940,0
20241024,105400,29082810,9940,9940,9940,9940,0
20241024,105300,29082810,9940,9940,9940,9940,0
20241024,105200,29082810,9940,9940,9940,9940,0
20241024,105100,29082810,9940,9940,9940,9940,0
20241024,105000,29082810,9940,9940,9940,9940,107
20241024,104900,28019230,9950,9980,9980,9950,103
20241024,104800,26991350,9950,9950,9950,9950,0
20241024,104700,26991350,9950,9950,9950,9950,167
20241024,104600,25329700,9950,9950,9950,9950,0
20241024,104500,25329700,9950,9950,9950,9950,0
20241024,104400,25329700,9950,9950,9950,9950,0
20241024,104300,25329700,9950,9950,9950,9950,0
20241024,104200,25329700,9950,9950,9950,9950,0
20241024,104100,25329700,9950,9950,9950,9950,0
20241024,104000,25329700,9950,9950,9950,9950,0
20241024,103900,25329700,9950,9950,9950,9950,0
20241024,103800,25329700,9950,9950,9950,9950,0
20241024,103700,25329700,9950,9950,9950,9950,0
20241024,103600,25329700,9950,9950,9950,9950,0
20241024,103500,25329700,9950,9950,9950,9950,0
20241024,103400,25329700,9950,9950,9950,9950,0
20241024,103300,25329700,9950,9950,9950,9950,0
20241024,103200,25329700,9950,9950,9950,9950,0
20241024,103100,25329700,9950,9950,9950,9950,27
20241024,103000,25061050,9950,9950,9950,9950,506
20241024,102900,20026350,9960,9970,9970,9960,110
20241024,102800,18930650,9970,9970,9970,9970,0
20241024,102700,18930650,9970,9970,9970,9970,0
20241024,102600,18930650,9970,9970,9970,9970,0
20241024,102500,18930650,9970,9970,9970,9970,0
20241024,102400,18930650,9970,9970,9970,9970,0
20241024,102300,18930650,9970,9970,9970,9970,0
20241024,102200,18930650,9970,9970,9970,9970,0
20241024,102100,18930650,9970,9970,9970,9970,0
20241024,102000,18930650,9970,9970,9970,9970,0
20241024,101900,18930650,9970,9970,9970,9970,0
20241024,101800,18930650,9970,9970,9970,9970,0
20241024,101700,18930650,9970,9970,9970,9970,0
20241024,101600,18930650,9970,9970,9970,9970,0
20241024,101500,18930650,9970,9970,9970,9970,0
20241024,101400,18930650,9970,9970,9970,9970,10
20241024,101300,18830950,9950,9950,9950,9950,1
20241024,101200,18821000,9970,9970,9970,9970,0
20241024,101100,18821000,9970,9970,9970,9970,0
20241024,101000,18821000,9970,9970,9970,9970,0
20241024,100900,18821000,9970,9970,9970,9970,0
20241024,100800,18821000,9970,9970,9970,9970,0
20241024,100700,18821000,9970,9970,9970,9970,0
20241024,100600,18821000,9970,9970,9970,9970,0
20241024,100500,18821000,9970,9980,9980,9970,54
20241024,100400,18282520,9970,9970,9970,9970,0
20241024,100300,18282520,9970,9970,9970,9970,0
20241024,100200,18282520,9970,9970,9970,9970,0
20241024,100100,18282520,9970,9970,9970,9970,0
20241024,100000,18282520,9970,9970,9970,9970,0
20241024,095900,18282520,9970,9970,9970,9970,0
20241024,095800,18282520,9970,9970,9970,9970,0
20241024,095700,18282520,9970,9970,9970,9970,0
20241024,095600,18282520,9970,9970,9970,9970,0
20241024,095500,18282520,9970,9970,9970,9970,0
20241024,095400,18282520,9970,9970,9970,9970,0
20241024,095300,18282520,9970,9970,9970,9970,0
20241024,095200,18282520,9970,9970,9970,9970,0
20241024,095100,18282520,9970,9970,9970,9970,48
20241024,095000,17803960,10040,10040,10040,10040,0
20241024,094900,17803960,10040,10040,10040,10040,0
20241024,094800,17803960,10040,10040,10040,10040,0
20241024,094700,17803960,10040,10040,10040,10040,10
20241024,094600,17703560,10040,10040,10040,10040,0
20241024,094500,17703560,10040,10040,10040,10040,0
20241024,094400,17703560,10040,10040,10040,10040,10
20241024,094300,17603160,10040,10040,10040,10040,0
20241024,094200,17603160,10040,10040,10040,10040,99
20241024,094100,16609200,9930,9930,9930,9930,0
20241024,094000,16609200,9930,9990,10080,9930,290
20241024,093900,13704360,10080,10080,10080,10080,0
20241024,093800,13704360,10080,10080,10080,10080,0
20241024,093700,13704360,10080,10080,10080,10080,0
20241024,093600,13704360,10080,10080,10080,10080,1
20241024,093500,13694280,10080,10080,10080,10080,1
20241024,093400,13684200,10080,10080,10080,10080,1
20241024,093300,13674120,9990,10000,10000,9990,388
20241024,093200,9794540,10000,10050,10050,10000,436
20241024,093100,5424850,10080,10080,10080,10080,1
20241024,093000,5414770,10080,10080,10080,10080,0
20241024,092900,5414770,10080,10080,10080,10080,0
20241024,092800,5414770,10080,10080,10080,10080,10
20241024,092700,5313970,10050,10050,10050,10050,14
20241024,092600,5173270,10000,10000,10000,10000,0
20241024,092500,5173270,10000,10010,10010,10000,43
20241024,092400,4743120,10050,10050,10050,10050,0
20241024,092300,4743120,10050,10050,10050,10050,0
20241024,092200,4743120,10050,10050,10050,10050,0
20241024,092100,4743120,10050,10050,10050,10050,20
20241024,092000,4542120,10080,10080,10080,10080,99
20241024,091900,3544200,9980,9980,9980,9980,0
20241024,091800,3544200,9980,10000,10000,9980,50
20241024,091700,3044740,10080,10060,10080,10060,2
20241024,091600,3024600,9920,9920,9920,9920,0
20241024,091500,3024600,9920,9920,9920,9920,0
20241024,091400,3024600,9920,9920,9920,9920,0
20241024,091300,3024600,9920,9920,9920,9920,0
20241024,091200,3024600,9920,9920,9920,9920,0
20241024,091100,3024600,9920,9920,9920,9920,0
20241024,091000,3024600,9920,9920,9920,9920,0
20241024,090900,3024600,9920,9920,9920,9920,0
20241024,090800,3024600,9920,9920,9920,9920,0
20241024,090700,3024600,9920,9920,9920,9920,0
20241024,090600,3024600,9920,9920,9920,9920,200
20241024,090500,1040600,9920,9920,9920,9920,5
20241024,090400,991000,9910,9910,9910,9910,0
20241024,090300,991000,9910,9910,9910,9910,100
20241024,090200,0,10080,10080,10080,10080,0
20241024,090100,0,10080,10080,10080,10080,0
20241024,090000,0,10080,10080,10080,10080,0