KissMeData/078070/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195200,88179820,9590,9590,9590,9590,420
20241024,195100,88179820,9590,9590,9590,9590,0
20241024,195000,88179820,9590,9590,9590,9590,0
20241024,194900,88179820,9590,9590,9590,9590,0
20241024,194800,88179820,9590,9590,9590,9590,0
20241024,194700,88179820,9590,9590,9590,9590,0
20241024,194600,88179820,9590,9590,9590,9590,0
20241024,194500,88179820,9590,9590,9590,9590,0
20241024,194400,88179820,9590,9590,9590,9590,0
20241024,194300,88179820,9590,9590,9590,9590,0
20241024,194200,88179820,9590,9590,9590,9590,0
20241024,194100,88179820,9590,9590,9590,9590,0
20241024,194000,88179820,9590,9590,9590,9590,0
20241024,193900,88179820,9590,9590,9590,9590,0
20241024,193800,88179820,9590,9590,9590,9590,0
20241024,193700,88179820,9590,9590,9590,9590,0
20241024,193600,88179820,9590,9590,9590,9590,0
20241024,193500,88179820,9590,9590,9590,9590,0
20241024,193400,88179820,9590,9590,9590,9590,0
20241024,193300,88179820,9590,9590,9590,9590,0
20241024,193200,88179820,9590,9590,9590,9590,0
20241024,193100,88179820,9590,9590,9590,9590,0
20241024,193000,88179820,9590,9590,9590,9590,0
20241024,192900,88179820,9590,9590,9590,9590,0
20241024,192800,88179820,9590,9590,9590,9590,0
20241024,192700,88179820,9590,9590,9590,9590,0
20241024,192600,88179820,9590,9590,9590,9590,0
20241024,192500,88179820,9590,9590,9590,9590,0
20241024,192400,88179820,9590,9590,9590,9590,0
20241024,192300,88179820,9590,9590,9590,9590,0
20241024,192200,88179820,9590,9590,9590,9590,420
20241024,192100,88179820,9590,9590,9590,9590,0
20241024,192000,88179820,9590,9590,9590,9590,0
20241024,191900,88179820,9590,9590,9590,9590,0
20241024,191800,88179820,9590,9590,9590,9590,0
20241024,191700,88179820,9590,9590,9590,9590,0
20241024,191600,88179820,9590,9590,9590,9590,0
20241024,191500,88179820,9590,9590,9590,9590,0
20241024,191400,88179820,9590,9590,9590,9590,0
20241024,191300,88179820,9590,9590,9590,9590,0
20241024,191200,88179820,9590,9590,9590,9590,0
20241024,191100,88179820,9590,9590,9590,9590,0
20241024,191000,88179820,9590,9590,9590,9590,0
20241024,190900,88179820,9590,9590,9590,9590,0
20241024,190800,88179820,9590,9590,9590,9590,0
20241024,190700,88179820,9590,9590,9590,9590,0
20241024,190600,88179820,9590,9590,9590,9590,0
20241024,190500,88179820,9590,9590,9590,9590,0
20241024,190400,88179820,9590,9590,9590,9590,0
20241024,190300,88179820,9590,9590,9590,9590,0
20241024,190200,88179820,9590,9590,9590,9590,0
20241024,190100,88179820,9590,9590,9590,9590,0
20241024,190000,88179820,9590,9590,9590,9590,0
20241024,185900,88179820,9590,9590,9590,9590,0
20241024,185800,88179820,9590,9590,9590,9590,0
20241024,185700,88179820,9590,9590,9590,9590,0
20241024,185600,88179820,9590,9590,9590,9590,0
20241024,185500,88179820,9590,9590,9590,9590,0
20241024,185400,88179820,9590,9590,9590,9590,0
20241024,185300,88179820,9590,9590,9590,9590,0
20241024,185200,88179820,9590,9590,9590,9590,420
20241024,185100,88179820,9590,9590,9590,9590,0
20241024,185000,88179820,9590,9590,9590,9590,0
20241024,184900,88179820,9590,9590,9590,9590,0
20241024,184800,88179820,9590,9590,9590,9590,0
20241024,184700,88179820,9590,9590,9590,9590,0
20241024,184600,88179820,9590,9590,9590,9590,0
20241024,184500,88179820,9590,9590,9590,9590,0
20241024,184400,88179820,9590,9590,9590,9590,0
20241024,184300,88179820,9590,9590,9590,9590,0
20241024,184200,88179820,9590,9590,9590,9590,0
20241024,184100,88179820,9590,9590,9590,9590,0
20241024,184000,88179820,9590,9590,9590,9590,0
20241024,183900,88179820,9590,9590,9590,9590,0
20241024,183800,88179820,9590,9590,9590,9590,0
20241024,183700,88179820,9590,9590,9590,9590,0
20241024,183600,88179820,9590,9590,9590,9590,0
20241024,183500,88179820,9590,9590,9590,9590,0
20241024,183400,88179820,9590,9590,9590,9590,0
20241024,183300,88179820,9590,9590,9590,9590,0
20241024,183200,88179820,9590,9590,9590,9590,0
20241024,183100,88179820,9590,9590,9590,9590,0
20241024,183000,88179820,9590,9590,9590,9590,0
20241024,182900,88179820,9590,9590,9590,9590,0
20241024,182800,88179820,9590,9590,9590,9590,0
20241024,182700,88179820,9590,9590,9590,9590,0
20241024,182600,88179820,9590,9590,9590,9590,0
20241024,182500,88179820,9590,9590,9590,9590,0
20241024,182400,88179820,9590,9590,9590,9590,0
20241024,182300,88179820,9590,9590,9590,9590,0
20241024,182200,88179820,9590,9590,9590,9590,420
20241024,182100,88179820,9590,9590,9590,9590,0
20241024,182000,88179820,9590,9590,9590,9590,0
20241024,181900,88179820,9590,9590,9590,9590,0
20241024,181800,88179820,9590,9590,9590,9590,0
20241024,181700,88179820,9590,9590,9590,9590,0
20241024,181600,88179820,9590,9590,9590,9590,0
20241024,181500,88179820,9590,9590,9590,9590,0
20241024,181400,88179820,9590,9590,9590,9590,0
20241024,181300,88179820,9590,9590,9590,9590,0
20241024,181200,88179820,9590,9590,9590,9590,0
20241024,181100,88179820,9590,9590,9590,9590,0
20241024,181000,88179820,9590,9590,9590,9590,0
20241024,180900,88179820,9590,9590,9590,9590,0
20241024,180800,88179820,9590,9590,9590,9590,0
20241024,180700,88179820,9590,9590,9590,9590,0
20241024,180600,88179820,9590,9590,9590,9590,0
20241024,180500,88179820,9590,9590,9590,9590,0
20241024,180400,88179820,9590,9590,9590,9590,0
20241024,180300,88179820,9590,9590,9590,9590,0
20241024,180200,88179820,9590,9590,9590,9590,0
20241024,180100,88179820,9590,9590,9590,9590,0
20241024,180000,88179820,9590,9590,9590,9590,0
20241024,175900,88179820,9590,9590,9590,9590,0
20241024,175800,88179820,9590,9590,9590,9590,0
20241024,175700,88179820,9590,9590,9590,9590,0
20241024,175600,88179820,9590,9590,9590,9590,0
20241024,175500,88179820,9590,9590,9590,9590,0
20241024,175400,88179820,9590,9590,9590,9590,0
20241024,175300,88179820,9590,9590,9590,9590,0
20241024,175200,88179820,9590,9590,9590,9590,420
20241024,175100,88179820,9590,9590,9590,9590,0
20241024,175000,88179820,9590,9590,9590,9590,0
20241024,174900,88179820,9590,9590,9590,9590,0
20241024,174800,88179820,9590,9590,9590,9590,0
20241024,174700,88179820,9590,9590,9590,9590,0
20241024,174600,88179820,9590,9590,9590,9590,0
20241024,174500,88179820,9590,9590,9590,9590,0
20241024,174400,88179820,9590,9590,9590,9590,0
20241024,174300,88179820,9590,9590,9590,9590,0
20241024,174200,88179820,9590,9590,9590,9590,0
20241024,174100,88179820,9590,9590,9590,9590,0
20241024,174000,88179820,9590,9590,9590,9590,0
20241024,173900,88179820,9590,9590,9590,9590,0
20241024,173800,88179820,9590,9590,9590,9590,0
20241024,173700,88179820,9590,9590,9590,9590,0
20241024,173600,88179820,9590,9590,9590,9590,0
20241024,173500,88179820,9590,9590,9590,9590,0
20241024,173400,88179820,9590,9590,9590,9590,0
20241024,173300,88179820,9590,9590,9590,9590,0
20241024,173200,88179820,9590,9590,9590,9590,0
20241024,173100,88179820,9590,9590,9590,9590,0
20241024,173000,88179820,9590,9590,9590,9590,0
20241024,172900,88179820,9590,9590,9590,9590,0
20241024,172800,88179820,9590,9590,9590,9590,0
20241024,172700,88179820,9590,9590,9590,9590,0
20241024,172600,88179820,9590,9590,9590,9590,0
20241024,172500,88179820,9590,9590,9590,9590,0
20241024,172400,88179820,9590,9590,9590,9590,0
20241024,172300,88179820,9590,9590,9590,9590,0
20241024,172200,88179820,9590,9590,9590,9590,420
20241024,172100,88179820,9590,9590,9590,9590,0
20241024,172000,88179820,9590,9590,9590,9590,0
20241024,171900,88179820,9590,9590,9590,9590,0
20241024,171800,88179820,9590,9590,9590,9590,0
20241024,171700,88179820,9590,9590,9590,9590,0
20241024,171600,88179820,9590,9590,9590,9590,0
20241024,171500,88179820,9590,9590,9590,9590,0
20241024,171400,88179820,9590,9590,9590,9590,0
20241024,171300,88179820,9590,9590,9590,9590,0
20241024,171200,88179820,9590,9590,9590,9590,0
20241024,171100,88179820,9590,9590,9590,9590,0
20241024,171000,88179820,9590,9590,9590,9590,0
20241024,170900,88179820,9590,9590,9590,9590,0
20241024,170800,88179820,9590,9590,9590,9590,0
20241024,170700,88179820,9590,9590,9590,9590,0
20241024,170600,88179820,9590,9590,9590,9590,0
20241024,170500,88179820,9590,9590,9590,9590,0
20241024,170400,88179820,9590,9590,9590,9590,0
20241024,170300,88179820,9590,9590,9590,9590,0
20241024,170200,88179820,9590,9590,9590,9590,0
20241024,170100,88179820,9590,9590,9590,9590,0
20241024,170000,88179820,9590,9590,9590,9590,0
20241024,165900,88179820,9590,9590,9590,9590,0
20241024,165800,88179820,9590,9590,9590,9590,0
20241024,165700,88179820,9590,9590,9590,9590,0
20241024,165600,88179820,9590,9590,9590,9590,0
20241024,165500,88179820,9590,9590,9590,9590,0
20241024,165400,88179820,9590,9590,9590,9590,0
20241024,165300,88179820,9590,9590,9590,9590,0
20241024,165200,88179820,9590,9590,9590,9590,420
20241024,165100,88179820,9590,9590,9590,9590,0
20241024,165000,88179820,9590,9590,9590,9590,0
20241024,164900,88179820,9590,9590,9590,9590,0
20241024,164800,88179820,9590,9590,9590,9590,0
20241024,164700,88179820,9590,9590,9590,9590,0
20241024,164600,88179820,9590,9590,9590,9590,0
20241024,164500,88179820,9590,9590,9590,9590,0
20241024,164400,88179820,9590,9590,9590,9590,0
20241024,164300,88179820,9590,9590,9590,9590,0
20241024,164200,88179820,9590,9590,9590,9590,0
20241024,164100,88179820,9590,9590,9590,9590,0
20241024,164000,88179820,9590,9590,9590,9590,0
20241024,163900,88179820,9590,9590,9590,9590,0
20241024,163800,88179820,9590,9590,9590,9590,0
20241024,163700,88179820,9590,9590,9590,9590,0
20241024,163600,88179820,9590,9590,9590,9590,0
20241024,163500,88179820,9590,9590,9590,9590,0
20241024,163400,88179820,9590,9590,9590,9590,0
20241024,163300,88179820,9590,9590,9590,9590,0
20241024,163200,88179820,9590,9590,9590,9590,0
20241024,163100,88179820,9590,9590,9590,9590,0
20241024,163000,88179820,9590,9590,9590,9590,0
20241024,162900,88179820,9590,9590,9590,9590,0
20241024,162800,88179820,9590,9590,9590,9590,0
20241024,162700,88179820,9590,9590,9590,9590,0
20241024,162600,88179820,9590,9590,9590,9590,0
20241024,162500,88179820,9590,9590,9590,9590,0
20241024,162400,88179820,9590,9590,9590,9590,0
20241024,162300,88179820,9590,9590,9590,9590,0
20241024,162200,88179820,9590,9590,9590,9590,420
20241024,162100,88179820,9590,9590,9590,9590,0
20241024,162000,88179820,9590,9590,9590,9590,0
20241024,161900,88179820,9590,9590,9590,9590,0
20241024,161800,88179820,9590,9590,9590,9590,0
20241024,161700,88179820,9590,9590,9590,9590,0
20241024,161600,88179820,9590,9590,9590,9590,0
20241024,161500,88179820,9590,9590,9590,9590,0
20241024,161400,88179820,9590,9590,9590,9590,0
20241024,161300,88179820,9590,9590,9590,9590,0
20241024,161200,88179820,9590,9590,9590,9590,0
20241024,161100,88179820,9590,9590,9590,9590,0
20241024,161000,88179820,9590,9590,9590,9590,0
20241024,160900,88179820,9590,9590,9590,9590,0
20241024,160800,88179820,9590,9590,9590,9590,0
20241024,160700,88179820,9590,9590,9590,9590,0
20241024,160600,88179820,9590,9590,9590,9590,0
20241024,160500,88179820,9590,9590,9590,9590,0
20241024,160400,88179820,9590,9590,9590,9590,0
20241024,160300,88179820,9590,9590,9590,9590,0
20241024,160200,88179820,9590,9590,9590,9590,0
20241024,160100,88179820,9590,9590,9590,9590,0
20241024,160000,88179820,9590,9590,9590,9590,0
20241024,155900,88179820,9590,9590,9590,9590,0
20241024,155800,88179820,9590,9590,9590,9590,0
20241024,155700,88179820,9590,9590,9590,9590,0
20241024,155600,88179820,9590,9590,9590,9590,0
20241024,155500,88179820,9590,9590,9590,9590,0
20241024,155400,88179820,9590,9590,9590,9590,0
20241024,155300,88179820,9590,9590,9590,9590,0
20241024,155200,88179820,9590,9590,9590,9590,420
20241024,155100,88179820,9590,9590,9590,9590,0
20241024,155000,88179820,9590,9590,9590,9590,0
20241024,154900,88179820,9590,9590,9590,9590,0
20241024,154800,88179820,9590,9590,9590,9590,0
20241024,154700,88179820,9590,9590,9590,9590,0
20241024,154600,88179820,9590,9590,9590,9590,0
20241024,154500,88179820,9590,9590,9590,9590,0
20241024,154400,88179820,9590,9590,9590,9590,0
20241024,154300,88179820,9590,9590,9590,9590,0
20241024,154200,88179820,9590,9590,9590,9590,0
20241024,154100,88179820,9590,9590,9590,9590,0
20241024,154000,88179820,9590,9590,9590,9590,0
20241024,153900,88179820,9590,9590,9590,9590,0
20241024,153800,88179820,9590,9590,9590,9590,0
20241024,153700,88179820,9590,9590,9590,9590,0
20241024,153600,88179820,9590,9590,9590,9590,0
20241024,153500,88179820,9590,9590,9590,9590,0
20241024,153400,88179820,9590,9590,9590,9590,0
20241024,153300,88179820,9590,9590,9590,9590,0
20241024,153200,88179820,9590,9590,9590,9590,0
20241024,153100,88179820,9590,9590,9590,9590,0
20241024,153000,88179820,9590,9590,9590,9590,420
20241024,152900,84152020,9610,9610,9610,9610,0
20241024,152800,84152020,9610,9610,9610,9610,0
20241024,152700,84152020,9610,9610,9610,9610,0
20241024,152600,84152020,9610,9610,9610,9610,0
20241024,152500,84152020,9610,9610,9610,9610,0
20241024,152400,84152020,9610,9610,9610,9610,0
20241024,152300,84152020,9610,9610,9610,9610,0
20241024,152200,84152020,9610,9610,9610,9610,0
20241024,152100,84152020,9610,9610,9610,9610,0
20241024,152000,84152020,9610,9610,9610,9610,0
20241024,151900,84152020,9610,9600,9610,9600,129
20241024,151800,82913240,9630,9630,9630,9630,0
20241024,151700,82913240,9630,9610,9630,9600,1126
20241024,151600,72101370,9610,9600,9610,9600,59
20241024,151500,71534720,9600,9610,9610,9600,40
20241024,151400,71150330,9610,9590,9610,9590,100
20241024,151300,70190170,9600,9580,9600,9580,55
20241024,151200,69662990,9580,9580,9580,9580,9
20241024,151100,69576770,9600,9600,9600,9600,0
20241024,151000,69576770,9600,9600,9600,9600,0
20241024,150900,69576770,9600,9600,9600,9600,0
20241024,150800,69576770,9600,9580,9600,9580,88
20241024,150700,68733480,9580,9580,9580,9580,0
20241024,150600,68733480,9580,9580,9580,9580,0
20241024,150500,68733480,9580,9580,9580,9580,0
20241024,150400,68733480,9580,9580,9580,9580,1
20241024,150300,68723900,9530,9530,9530,9530,0
20241024,150200,68723900,9530,9530,9530,9530,0
20241024,150100,68723900,9530,9550,9550,9530,136
20241024,150000,67427170,9560,9560,9560,9560,0
20241024,145900,67427170,9560,9560,9560,9560,11
20241024,145800,67322010,9570,9570,9570,9570,0
20241024,145700,67322010,9570,9570,9570,9570,0
20241024,145600,67322010,9570,9570,9570,9570,0
20241024,145500,67322010,9570,9570,9570,9570,0
20241024,145400,67322010,9570,9570,9570,9570,0
20241024,145300,67322010,9570,9570,9570,9570,26
20241024,145200,67073190,9570,9570,9570,9570,3
20241024,145100,67044480,9580,9570,9580,9570,3
20241024,145000,67015750,9560,9560,9560,9560,2
20241024,144900,66996630,9560,9560,9560,9560,21
20241024,144800,66795870,9570,9570,9570,9570,0
20241024,144700,66795870,9570,9570,9570,9570,0
20241024,144600,66795870,9570,9570,9570,9570,1
20241024,144500,66786300,9560,9560,9560,9560,0
20241024,144400,66786300,9560,9560,9560,9560,0
20241024,144300,66786300,9560,9560,9560,9560,0
20241024,144200,66786300,9560,9560,9560,9560,0
20241024,144100,66786300,9560,9560,9560,9560,1
20241024,144000,66776740,9550,9560,9560,9550,3
20241024,143900,66748080,9570,9570,9570,9570,0
20241024,143800,66748080,9570,9520,9570,9520,306
20241024,143700,63834490,9520,9520,9520,9520,0
20241024,143600,63834490,9520,9520,9520,9520,0
20241024,143500,63834490,9520,9520,9520,9520,10
20241024,143400,63739290,9520,9520,9520,9520,1
20241024,143300,63729770,9510,9510,9510,9510,20
20241024,143200,63539570,9520,9520,9520,9520,0
20241024,143100,63539570,9520,9520,9520,9520,0
20241024,143000,63539570,9520,9520,9520,9520,0
20241024,142900,63539570,9520,9520,9520,9520,2
20241024,142800,63520530,9520,9520,9520,9520,0
20241024,142700,63520530,9520,9520,9520,9520,9
20241024,142600,63434850,9520,9530,9530,9520,300
20241024,142500,60578560,9590,9590,9590,9590,0
20241024,142400,60578560,9590,9590,9590,9590,0
20241024,142300,60578560,9590,9590,9590,9590,0
20241024,142200,60578560,9590,9590,9590,9590,0
20241024,142100,60578560,9590,9590,9590,9590,0
20241024,142000,60578560,9590,9590,9590,9590,0
20241024,141900,60578560,9590,9590,9590,9590,3
20241024,141800,60549790,9530,9550,9590,9530,202
20241024,141700,58624470,9590,9590,9590,9590,1
20241024,141600,58614880,9560,9560,9560,9560,0
20241024,141500,58614880,9560,9560,9560,9560,0
20241024,141400,58614880,9560,9560,9560,9560,101
20241024,141300,57649320,9600,9600,9600,9600,0
20241024,141200,57649320,9600,9600,9600,9600,0
20241024,141100,57649320,9600,9600,9600,9600,0
20241024,141000,57649320,9600,9600,9600,9600,0
20241024,140900,57649320,9600,9600,9600,9600,0
20241024,140800,57649320,9600,9600,9600,9600,0
20241024,140700,57649320,9600,9600,9600,9600,0
20241024,140600,57649320,9600,9600,9600,9600,0
20241024,140500,57649320,9600,9600,9600,9600,0
20241024,140400,57649320,9600,9600,9600,9600,0
20241024,140300,57649320,9600,9600,9600,9600,0
20241024,140200,57649320,9600,9600,9600,9600,1
20241024,140100,57639720,9600,9600,9600,9600,0
20241024,140000,57639720,9600,9600,9600,9600,0
20241024,135900,57639720,9600,9600,9600,9600,1
20241024,135800,57630120,9600,9600,9600,9600,0
20241024,135700,57630120,9600,9600,9600,9600,0
20241024,135600,57630120,9600,9600,9600,9600,0
20241024,135500,57630120,9600,9600,9600,9600,0
20241024,135400,57630120,9600,9600,9600,9600,0
20241024,135300,57630120,9600,9600,9600,9600,0
20241024,135200,57630120,9600,9600,9600,9600,0
20241024,135100,57630120,9600,9600,9600,9600,0
20241024,135000,57630120,9600,9600,9600,9600,1
20241024,134900,57620520,9590,9590,9590,9590,0
20241024,134800,57620520,9590,9590,9590,9590,0
20241024,134700,57620520,9590,9590,9590,9590,0
20241024,134600,57620520,9590,9590,9590,9590,0
20241024,134500,57620520,9590,9590,9590,9590,0
20241024,134400,57620520,9590,9590,9590,9590,0
20241024,134300,57620520,9590,9590,9590,9590,0
20241024,134200,57620520,9590,9590,9590,9590,0
20241024,134100,57620520,9590,9590,9590,9590,0
20241024,134000,57620520,9590,9590,9590,9590,3
20241024,133900,57591750,9540,9560,9560,9540,150
20241024,133800,56160420,9600,9600,9600,9600,0
20241024,133700,56160420,9600,9600,9600,9600,0
20241024,133600,56160420,9600,9590,9600,9590,9
20241024,133500,56074030,9600,9600,9600,9600,0
20241024,133400,56074030,9600,9600,9600,9600,0
20241024,133300,56074030,9600,9600,9600,9600,0
20241024,133200,56074030,9600,9600,9600,9600,0
20241024,133100,56074030,9600,9600,9600,9600,0
20241024,133000,56074030,9600,9600,9600,9600,0
20241024,132900,56074030,9600,9600,9600,9600,0
20241024,132800,56074030,9600,9600,9600,9600,0
20241024,132700,56074030,9600,9600,9600,9600,0
20241024,132600,56074030,9600,9600,9600,9600,0
20241024,132500,56074030,9600,9600,9600,9600,0
20241024,132400,56074030,9600,9600,9600,9600,0
20241024,132300,56074030,9600,9600,9600,9600,0
20241024,132200,56074030,9600,9600,9600,9600,0
20241024,132100,56074030,9600,9600,9600,9600,0
20241024,132000,56074030,9600,9600,9600,9600,0
20241024,131900,56074030,9600,9600,9600,9600,0
20241024,131800,56074030,9600,9600,9600,9600,0
20241024,131700,56074030,9600,9600,9600,9600,0
20241024,131600,56074030,9600,9600,9600,9600,0
20241024,131500,56074030,9600,9600,9600,9600,0
20241024,131400,56074030,9600,9600,9600,9600,0
20241024,131300,56074030,9600,9600,9600,9600,0
20241024,131200,56074030,9600,9600,9600,9600,0
20241024,131100,56074030,9600,9600,9600,9600,0
20241024,131000,56074030,9600,9600,9600,9600,0
20241024,130900,56074030,9600,9600,9600,9600,0
20241024,130800,56074030,9600,9600,9600,9600,0
20241024,130700,56074030,9600,9600,9600,9600,0
20241024,130600,56074030,9600,9600,9600,9600,0
20241024,130500,56074030,9600,9600,9600,9600,0
20241024,130400,56074030,9600,9600,9600,9600,0
20241024,130300,56074030,9600,9600,9600,9600,0
20241024,130200,56074030,9600,9600,9600,9600,1
20241024,130100,56064430,9600,9600,9600,9600,12
20241024,130000,55949230,9590,9590,9590,9590,30
20241024,125900,55661530,9590,9590,9590,9590,0
20241024,125800,55661530,9590,9590,9590,9590,0
20241024,125700,55661530,9590,9590,9590,9590,0
20241024,125600,55661530,9590,9590,9590,9590,0
20241024,125500,55661530,9590,9590,9590,9590,0
20241024,125400,55661530,9590,9590,9590,9590,0
20241024,125300,55661530,9590,9590,9590,9590,0
20241024,125200,55661530,9590,9590,9590,9590,0
20241024,125100,55661530,9590,9590,9590,9590,0
20241024,125000,55661530,9590,9590,9590,9590,0
20241024,124900,55661530,9590,9590,9590,9590,0
20241024,124800,55661530,9590,9590,9590,9590,0
20241024,124700,55661530,9590,9590,9590,9590,0
20241024,124600,55661530,9590,9590,9590,9590,0
20241024,124500,55661530,9590,9590,9590,9590,15
20241024,124400,55517680,9550,9550,9550,9550,0
20241024,124300,55517680,9550,9550,9550,9550,0
20241024,124200,55517680,9550,9550,9550,9550,0
20241024,124100,55517680,9550,9550,9550,9550,0
20241024,124000,55517680,9550,9570,9570,9550,177
20241024,123900,53827250,9590,9590,9590,9590,0
20241024,123800,53827250,9590,9590,9590,9590,0
20241024,123700,53827250,9590,9590,9590,9590,1
20241024,123600,53817660,9590,9590,9590,9590,0
20241024,123500,53817660,9590,9590,9590,9590,0
20241024,123400,53817660,9590,9590,9590,9590,0
20241024,123300,53817660,9590,9590,9590,9590,0
20241024,123200,53817660,9590,9590,9590,9590,0
20241024,123100,53817660,9590,9590,9590,9590,0
20241024,123000,53817660,9590,9590,9590,9590,0
20241024,122900,53817660,9590,9590,9590,9590,0
20241024,122800,53817660,9590,9590,9590,9590,0
20241024,122700,53817660,9590,9590,9590,9590,0
20241024,122600,53817660,9590,9590,9590,9590,0
20241024,122500,53817660,9590,9590,9590,9590,1
20241024,122400,53808070,9590,9590,9590,9590,5
20241024,122300,53760120,9560,9560,9560,9560,0
20241024,122200,53760120,9560,9560,9560,9560,0
20241024,122100,53760120,9560,9560,9560,9560,0
20241024,122000,53760120,9560,9560,9560,9560,0
20241024,121900,53760120,9560,9560,9560,9560,0
20241024,121800,53760120,9560,9560,9560,9560,24
20241024,121700,53530680,9590,9590,9590,9590,0
20241024,121600,53530680,9590,9590,9590,9590,0
20241024,121500,53530680,9590,9590,9590,9590,0
20241024,121400,53530680,9590,9590,9590,9590,0
20241024,121300,53530680,9590,9590,9590,9590,0
20241024,121200,53530680,9590,9590,9590,9590,0
20241024,121100,53530680,9590,9590,9590,9590,1
20241024,121000,53521090,9590,9590,9590,9590,0
20241024,120900,53521090,9590,9590,9590,9590,0
20241024,120800,53521090,9590,9590,9590,9590,0
20241024,120700,53521090,9590,9590,9590,9590,1
20241024,120600,53511500,9590,9590,9590,9590,0
20241024,120500,53511500,9590,9590,9590,9590,5
20241024,120400,53463550,9550,9570,9570,9550,300
20241024,120300,50597420,9580,9580,9580,9580,0
20241024,120200,50597420,9580,9580,9580,9580,0
20241024,120100,50597420,9580,9580,9580,9580,25
20241024,120000,50357920,9590,9590,9590,9590,22
20241024,115900,50146940,9600,9600,9600,9600,0
20241024,115800,50146940,9600,9600,9600,9600,0
20241024,115700,50146940,9600,9590,9600,9590,23
20241024,115600,49926350,9580,9580,9580,9580,0
20241024,115500,49926350,9580,9580,9580,9580,0
20241024,115400,49926350,9580,9580,9580,9580,0
20241024,115300,49926350,9580,9580,9580,9580,2
20241024,115200,49907190,9570,9570,9570,9570,0
20241024,115100,49907190,9570,9570,9570,9570,0
20241024,115000,49907190,9570,9570,9570,9570,0
20241024,114900,49907190,9570,9570,9570,9570,0
20241024,114800,49907190,9570,9570,9570,9570,0
20241024,114700,49907190,9570,9570,9570,9570,0
20241024,114600,49907190,9570,9570,9570,9570,0
20241024,114500,49907190,9570,9570,9570,9570,0
20241024,114400,49907190,9570,9570,9570,9570,0
20241024,114300,49907190,9570,9580,9580,9570,4
20241024,114200,49868880,9580,9580,9580,9580,1
20241024,114100,49859300,9570,9570,9570,9570,0
20241024,114000,49859300,9570,9570,9570,9570,0
20241024,113900,49859300,9570,9570,9570,9570,1
20241024,113800,49849730,9570,9570,9570,9570,0
20241024,113700,49849730,9570,9560,9570,9560,2
20241024,113600,49830600,9550,9550,9550,9550,0
20241024,113500,49830600,9550,9550,9550,9550,50
20241024,113400,49353100,9550,9550,9550,9540,169
20241024,113300,47739230,9590,9590,9590,9590,0
20241024,113200,47739230,9590,9590,9590,9590,0
20241024,113100,47739230,9590,9590,9590,9590,1
20241024,113000,47729640,9550,9580,9590,9550,6
20241024,112900,47672160,9590,9590,9590,9590,0
20241024,112800,47672160,9590,9590,9590,9590,0
20241024,112700,47672160,9590,9590,9590,9590,3
20241024,112600,47643390,9600,9600,9600,9600,0
20241024,112500,47643390,9600,9600,9600,9600,0
20241024,112400,47643390,9600,9600,9600,9600,0
20241024,112300,47643390,9600,9600,9600,9600,0
20241024,112200,47643390,9600,9600,9600,9600,0
20241024,112100,47643390,9600,9600,9600,9600,0
20241024,112000,47643390,9600,9600,9600,9600,0
20241024,111900,47643390,9600,9600,9600,9600,0
20241024,111800,47643390,9600,9600,9600,9600,0
20241024,111700,47643390,9600,9600,9600,9600,0
20241024,111600,47643390,9600,9600,9600,9600,0
20241024,111500,47643390,9600,9600,9600,9600,0
20241024,111400,47643390,9600,9600,9600,9600,0
20241024,111300,47643390,9600,9600,9600,9600,0
20241024,111200,47643390,9600,9600,9600,9600,0
20241024,111100,47643390,9600,9590,9600,9590,19
20241024,111000,47461060,9530,9530,9530,9530,0
20241024,110900,47461060,9530,9600,9610,9530,210
20241024,110800,45458920,9590,9540,9590,9540,126
20241024,110700,44256730,9630,9630,9630,9630,0
20241024,110600,44256730,9630,9630,9630,9630,0
20241024,110500,44256730,9630,9630,9630,9630,0
20241024,110400,44256730,9630,9630,9630,9630,0
20241024,110300,44256730,9630,9630,9630,9630,0
20241024,110200,44256730,9630,9630,9630,9630,0
20241024,110100,44256730,9630,9630,9630,9630,0
20241024,110000,44256730,9630,9630,9630,9630,0
20241024,105900,44256730,9630,9630,9630,9630,0
20241024,105800,44256730,9630,9630,9630,9630,0
20241024,105700,44256730,9630,9630,9630,9630,0
20241024,105600,44256730,9630,9580,9630,9510,615
20241024,105500,38383940,9590,9600,9600,9590,29
20241024,105400,38105800,9600,9600,9600,9600,19
20241024,105300,37923400,9600,9600,9600,9600,0
20241024,105200,37923400,9600,9600,9600,9600,0
20241024,105100,37923400,9600,9600,9600,9600,10
20241024,105000,37827400,9600,9600,9600,9600,0
20241024,104900,37827400,9600,9600,9600,9600,0
20241024,104800,37827400,9600,9600,9600,9600,3
20241024,104700,37798600,9620,9620,9620,9620,0
20241024,104600,37798600,9620,9620,9620,9620,0
20241024,104500,37798600,9620,9620,9620,9620,0
20241024,104400,37798600,9620,9620,9620,9620,0
20241024,104300,37798600,9620,9620,9620,9620,0
20241024,104200,37798600,9620,9620,9620,9620,0
20241024,104100,37798600,9620,9620,9620,9620,0
20241024,104000,37798600,9620,9620,9620,9620,0
20241024,103900,37798600,9620,9620,9620,9620,1
20241024,103800,37788980,9620,9620,9620,9620,0
20241024,103700,37788980,9620,9620,9620,9620,0
20241024,103600,37788980,9620,9620,9620,9620,0
20241024,103500,37788980,9620,9620,9620,9620,10
20241024,103400,37692780,9610,9610,9610,9610,0
20241024,103300,37692780,9610,9610,9610,9610,0
20241024,103200,37692780,9610,9610,9610,9610,1
20241024,103100,37683170,9600,9600,9600,9600,1
20241024,103000,37673570,9610,9610,9610,9610,0
20241024,102900,37673570,9610,9610,9610,9610,0
20241024,102800,37673570,9610,9610,9610,9610,0
20241024,102700,37673570,9610,9610,9610,9610,0
20241024,102600,37673570,9610,9610,9610,9610,0
20241024,102500,37673570,9610,9610,9610,9610,0
20241024,102400,37673570,9610,9610,9610,9610,0
20241024,102300,37673570,9610,9610,9610,9610,28
20241024,102200,37404490,9640,9620,9640,9620,16
20241024,102100,37250460,9620,9620,9620,9620,1
20241024,102000,37240840,9620,9620,9620,9620,25
20241024,101900,37000340,9610,9610,9610,9610,27
20241024,101800,36740870,9610,9610,9610,9610,0
20241024,101700,36740870,9610,9610,9610,9610,0
20241024,101600,36740870,9610,9610,9610,9610,10
20241024,101500,36644770,9600,9600,9600,9600,0
20241024,101400,36644770,9600,9610,9610,9600,50
20241024,101300,36164310,9610,9610,9610,9610,4
20241024,101200,36125870,9640,9640,9640,9640,0
20241024,101100,36125870,9640,9640,9640,9640,0
20241024,101000,36125870,9640,9640,9640,9640,0
20241024,100900,36125870,9640,9630,9640,9630,12
20241024,100800,36010290,9620,9620,9620,9620,8
20241024,100700,35933330,9620,9630,9630,9600,31
20241024,100600,35635120,9630,9630,9630,9630,0
20241024,100500,35635120,9630,9630,9630,9630,0
20241024,100400,35635120,9630,9630,9630,9630,0
20241024,100300,35635120,9630,9630,9630,9630,0
20241024,100200,35635120,9630,9640,9640,9630,53
20241024,100100,35124700,9650,9650,9650,9650,0
20241024,100000,35124700,9650,9640,9650,9640,12
20241024,095900,35008960,9600,9600,9600,9600,0
20241024,095800,35008960,9600,9600,9600,9600,0
20241024,095700,35008960,9600,9600,9600,9600,0
20241024,095600,35008960,9600,9600,9600,9600,0
20241024,095500,35008960,9600,9600,9600,9600,0
20241024,095400,35008960,9600,9600,9600,9600,0
20241024,095300,35008960,9600,9600,9600,9600,100
20241024,095200,34048960,9630,9630,9630,9630,0
20241024,095100,34048960,9630,9630,9630,9630,0
20241024,095000,34048960,9630,9630,9630,9630,0
20241024,094900,34048960,9630,9630,9630,9630,0
20241024,094800,34048960,9630,9630,9630,9630,0
20241024,094700,34048960,9630,9630,9630,9630,0
20241024,094600,34048960,9630,9630,9630,9630,0
20241024,094500,34048960,9630,9630,9630,9630,0
20241024,094400,34048960,9630,9630,9630,9630,0
20241024,094300,34048960,9630,9630,9630,9630,1
20241024,094200,34039330,9620,9620,9620,9620,0
20241024,094100,34039330,9620,9620,9620,9620,0
20241024,094000,34039330,9620,9620,9620,9620,0
20241024,093900,34039330,9620,9620,9620,9620,0
20241024,093800,34039330,9620,9620,9620,9620,0
20241024,093700,34039330,9620,9620,9620,9620,1
20241024,093600,34029710,9620,9620,9620,9620,0
20241024,093500,34029710,9620,9610,9620,9610,2
20241024,093400,34010480,9570,9590,9590,9570,7
20241024,093300,33943460,9600,9600,9600,9600,0
20241024,093200,33943460,9600,9600,9600,9600,0
20241024,093100,33943460,9600,9600,9600,9600,54
20241024,093000,33425060,9600,9600,9600,9600,0
20241024,092900,33425060,9600,9600,9600,9600,0
20241024,092800,33425060,9600,9600,9600,9600,0
20241024,092700,33425060,9600,9600,9600,9600,0
20241024,092600,33425060,9600,9600,9600,9600,0
20241024,092500,33425060,9600,9600,9600,9600,0
20241024,092400,33425060,9600,9600,9600,9600,20
20241024,092300,33233060,9600,9600,9600,9600,0
20241024,092200,33233060,9600,9630,9630,9600,102
20241024,092100,32253720,9690,9690,9690,9690,0
20241024,092000,32253720,9690,9690,9690,9690,1
20241024,091900,32244030,9690,9690,9690,9690,0
20241024,091800,32244030,9690,9690,9690,9690,0
20241024,091700,32244030,9690,9690,9690,9690,0
20241024,091600,32244030,9690,9690,9690,9690,0
20241024,091500,32244030,9690,9690,9690,9690,0
20241024,091400,32244030,9690,9700,9700,9690,11
20241024,091300,32137430,9700,9700,9700,9700,0
20241024,091200,32137430,9700,9660,9700,9660,10
20241024,091100,32040760,9660,9660,9660,9660,0
20241024,091000,32040760,9660,9660,9660,9660,16
20241024,090900,31886200,9660,9660,9660,9660,1
20241024,090800,31876540,9620,9610,9620,9610,1559
20241024,090700,16879050,9600,9600,9600,9600,355
20241024,090600,13471050,9600,9600,9600,9600,0
20241024,090500,13471050,9600,9580,9600,9580,146
20241024,090400,12069470,9640,9640,9640,9640,6
20241024,090300,12011630,9660,9600,9660,9600,149
20241024,090200,10581050,9600,9600,9600,9600,0
20241024,090100,10581050,9600,9630,9630,9600,991
20241024,090000,1066890,9640,9700,9700,9640,110