KissMeData/093050/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200400,333685270,14990,14990,14990,14990,134
20241024,200300,333685270,14990,14990,14990,14990,0
20241024,200200,333685270,14990,14990,14990,14990,0
20241024,200100,333685270,14990,14990,14990,14990,0
20241024,200000,333685270,14990,14990,14990,14990,0
20241024,195900,333685270,14990,14990,14990,14990,0
20241024,195800,333685270,14990,14990,14990,14990,0
20241024,195700,333685270,14990,14990,14990,14990,0
20241024,195600,333685270,14990,14990,14990,14990,0
20241024,195500,333685270,14990,14990,14990,14990,0
20241024,195400,333685270,14990,14990,14990,14990,0
20241024,195300,333685270,14990,14990,14990,14990,0
20241024,195200,333685270,14990,14990,14990,14990,0
20241024,195100,333685270,14990,14990,14990,14990,0
20241024,195000,333685270,14990,14990,14990,14990,0
20241024,194900,333685270,14990,14990,14990,14990,0
20241024,194800,333685270,14990,14990,14990,14990,0
20241024,194700,333685270,14990,14990,14990,14990,0
20241024,194600,333685270,14990,14990,14990,14990,0
20241024,194500,333685270,14990,14990,14990,14990,0
20241024,194400,333685270,14990,14990,14990,14990,0
20241024,194300,333685270,14990,14990,14990,14990,0
20241024,194200,333685270,14990,14990,14990,14990,0
20241024,194100,333685270,14990,14990,14990,14990,0
20241024,194000,333685270,14990,14990,14990,14990,0
20241024,193900,333685270,14990,14990,14990,14990,0
20241024,193800,333685270,14990,14990,14990,14990,0
20241024,193700,333685270,14990,14990,14990,14990,0
20241024,193600,333685270,14990,14990,14990,14990,0
20241024,193500,333685270,14990,14990,14990,14990,0
20241024,193400,333685270,14990,14990,14990,14990,134
20241024,193300,333685270,14990,14990,14990,14990,0
20241024,193200,333685270,14990,14990,14990,14990,0
20241024,193100,333685270,14990,14990,14990,14990,0
20241024,193000,333685270,14990,14990,14990,14990,0
20241024,192900,333685270,14990,14990,14990,14990,0
20241024,192800,333685270,14990,14990,14990,14990,0
20241024,192700,333685270,14990,14990,14990,14990,0
20241024,192600,333685270,14990,14990,14990,14990,0
20241024,192500,333685270,14990,14990,14990,14990,0
20241024,192400,333685270,14990,14990,14990,14990,0
20241024,192300,333685270,14990,14990,14990,14990,0
20241024,192200,333685270,14990,14990,14990,14990,0
20241024,192100,333685270,14990,14990,14990,14990,0
20241024,192000,333685270,14990,14990,14990,14990,0
20241024,191900,333685270,14990,14990,14990,14990,0
20241024,191800,333685270,14990,14990,14990,14990,0
20241024,191700,333685270,14990,14990,14990,14990,0
20241024,191600,333685270,14990,14990,14990,14990,0
20241024,191500,333685270,14990,14990,14990,14990,0
20241024,191400,333685270,14990,14990,14990,14990,0
20241024,191300,333685270,14990,14990,14990,14990,0
20241024,191200,333685270,14990,14990,14990,14990,0
20241024,191100,333685270,14990,14990,14990,14990,0
20241024,191000,333685270,14990,14990,14990,14990,0
20241024,190900,333685270,14990,14990,14990,14990,0
20241024,190800,333685270,14990,14990,14990,14990,0
20241024,190700,333685270,14990,14990,14990,14990,0
20241024,190600,333685270,14990,14990,14990,14990,0
20241024,190500,333685270,14990,14990,14990,14990,0
20241024,190400,333685270,14990,14990,14990,14990,134
20241024,190300,333685270,14990,14990,14990,14990,0
20241024,190200,333685270,14990,14990,14990,14990,0
20241024,190100,333685270,14990,14990,14990,14990,0
20241024,190000,333685270,14990,14990,14990,14990,0
20241024,185900,333685270,14990,14990,14990,14990,0
20241024,185800,333685270,14990,14990,14990,14990,0
20241024,185700,333685270,14990,14990,14990,14990,0
20241024,185600,333685270,14990,14990,14990,14990,0
20241024,185500,333685270,14990,14990,14990,14990,0
20241024,185400,333685270,14990,14990,14990,14990,0
20241024,185300,333685270,14990,14990,14990,14990,0
20241024,185200,333685270,14990,14990,14990,14990,0
20241024,185100,333685270,14990,14990,14990,14990,0
20241024,185000,333685270,14990,14990,14990,14990,0
20241024,184900,333685270,14990,14990,14990,14990,0
20241024,184800,333685270,14990,14990,14990,14990,0
20241024,184700,333685270,14990,14990,14990,14990,0
20241024,184600,333685270,14990,14990,14990,14990,0
20241024,184500,333685270,14990,14990,14990,14990,0
20241024,184400,333685270,14990,14990,14990,14990,0
20241024,184300,333685270,14990,14990,14990,14990,0
20241024,184200,333685270,14990,14990,14990,14990,0
20241024,184100,333685270,14990,14990,14990,14990,0
20241024,184000,333685270,14990,14990,14990,14990,0
20241024,183900,333685270,14990,14990,14990,14990,0
20241024,183800,333685270,14990,14990,14990,14990,0
20241024,183700,333685270,14990,14990,14990,14990,0
20241024,183600,333685270,14990,14990,14990,14990,0
20241024,183500,333685270,14990,14990,14990,14990,0
20241024,183400,333685270,14990,14990,14990,14990,134
20241024,183300,333685270,14990,14990,14990,14990,0
20241024,183200,333685270,14990,14990,14990,14990,0
20241024,183100,333685270,14990,14990,14990,14990,0
20241024,183000,333685270,14990,14990,14990,14990,0
20241024,182900,333685270,14990,14990,14990,14990,0
20241024,182800,333685270,14990,14990,14990,14990,0
20241024,182700,333685270,14990,14990,14990,14990,0
20241024,182600,333685270,14990,14990,14990,14990,0
20241024,182500,333685270,14990,14990,14990,14990,0
20241024,182400,333685270,14990,14990,14990,14990,0
20241024,182300,333685270,14990,14990,14990,14990,0
20241024,182200,333685270,14990,14990,14990,14990,0
20241024,182100,333685270,14990,14990,14990,14990,0
20241024,182000,333685270,14990,14990,14990,14990,0
20241024,181900,333685270,14990,14990,14990,14990,0
20241024,181800,333685270,14990,14990,14990,14990,0
20241024,181700,333685270,14990,14990,14990,14990,0
20241024,181600,333685270,14990,14990,14990,14990,0
20241024,181500,333685270,14990,14990,14990,14990,0
20241024,181400,333685270,14990,14990,14990,14990,0
20241024,181300,333685270,14990,14990,14990,14990,0
20241024,181200,333685270,14990,14990,14990,14990,0
20241024,181100,333685270,14990,14990,14990,14990,0
20241024,181000,333685270,14990,14990,14990,14990,0
20241024,180900,333685270,14990,14990,14990,14990,0
20241024,180800,333685270,14990,14990,14990,14990,0
20241024,180700,333685270,14990,14990,14990,14990,0
20241024,180600,333685270,14990,14990,14990,14990,0
20241024,180500,333685270,14990,14990,14990,14990,0
20241024,180400,333685270,14990,14990,14990,14990,134
20241024,180300,333685270,14990,14990,14990,14990,0
20241024,180200,333685270,14990,14990,14990,14990,0
20241024,180100,333685270,14990,14990,14990,14990,0
20241024,180000,333685270,14990,14990,14990,14990,0
20241024,175900,333685270,14990,14990,14990,14990,0
20241024,175800,333685270,14990,14990,14990,14990,0
20241024,175700,333685270,14990,14990,14990,14990,0
20241024,175600,333685270,14990,14990,14990,14990,0
20241024,175500,333685270,14990,14990,14990,14990,0
20241024,175400,333685270,14990,14990,14990,14990,0
20241024,175300,333685270,14990,14990,14990,14990,0
20241024,175200,333685270,14990,14990,14990,14990,0
20241024,175100,333685270,14990,14990,14990,14990,0
20241024,175000,333685270,14990,14990,14990,14990,0
20241024,174900,333685270,14990,14990,14990,14990,0
20241024,174800,333685270,14990,14990,14990,14990,0
20241024,174700,333685270,14990,14990,14990,14990,0
20241024,174600,333685270,14990,14990,14990,14990,0
20241024,174500,333685270,14990,14990,14990,14990,0
20241024,174400,333685270,14990,14990,14990,14990,0
20241024,174300,333685270,14990,14990,14990,14990,0
20241024,174200,333685270,14990,14990,14990,14990,0
20241024,174100,333685270,14990,14990,14990,14990,0
20241024,174000,333685270,14990,14990,14990,14990,0
20241024,173900,333685270,14990,14990,14990,14990,0
20241024,173800,333685270,14990,14990,14990,14990,0
20241024,173700,333685270,14990,14990,14990,14990,0
20241024,173600,333685270,14990,14990,14990,14990,0
20241024,173500,333685270,14990,14990,14990,14990,0
20241024,173400,333685270,14990,14990,14990,14990,134
20241024,173300,333685270,14990,14990,14990,14990,0
20241024,173200,333685270,14990,14990,14990,14990,0
20241024,173100,333685270,14990,14990,14990,14990,0
20241024,173000,333685270,14990,14990,14990,14990,0
20241024,172900,333685270,14990,14990,14990,14990,0
20241024,172800,333685270,14990,14990,14990,14990,0
20241024,172700,333685270,14990,14990,14990,14990,0
20241024,172600,333685270,14990,14990,14990,14990,0
20241024,172500,333685270,14990,14990,14990,14990,0
20241024,172400,333685270,14990,14990,14990,14990,0
20241024,172300,333685270,14990,14990,14990,14990,0
20241024,172200,333685270,14990,14990,14990,14990,0
20241024,172100,333685270,14990,14990,14990,14990,0
20241024,172000,333685270,14990,14990,14990,14990,0
20241024,171900,333685270,14990,14990,14990,14990,0
20241024,171800,333685270,14990,14990,14990,14990,0
20241024,171700,333685270,14990,14990,14990,14990,0
20241024,171600,333685270,14990,14990,14990,14990,0
20241024,171500,333685270,14990,14990,14990,14990,0
20241024,171400,333685270,14990,14990,14990,14990,0
20241024,171300,333685270,14990,14990,14990,14990,0
20241024,171200,333685270,14990,14990,14990,14990,0
20241024,171100,333685270,14990,14990,14990,14990,0
20241024,171000,333685270,14990,14990,14990,14990,0
20241024,170900,333685270,14990,14990,14990,14990,0
20241024,170800,333685270,14990,14990,14990,14990,0
20241024,170700,333685270,14990,14990,14990,14990,0
20241024,170600,333685270,14990,14990,14990,14990,0
20241024,170500,333685270,14990,14990,14990,14990,0
20241024,170400,333685270,14990,14990,14990,14990,134
20241024,170300,333685270,14990,14990,14990,14990,0
20241024,170200,333685270,14990,14990,14990,14990,0
20241024,170100,333685270,14990,14990,14990,14990,0
20241024,170000,333685270,14990,14990,14990,14990,0
20241024,165900,333685270,14990,14990,14990,14990,0
20241024,165800,333685270,14990,14990,14990,14990,0
20241024,165700,333685270,14990,14990,14990,14990,0
20241024,165600,333685270,14990,14990,14990,14990,0
20241024,165500,333685270,14990,14990,14990,14990,0
20241024,165400,333685270,14990,14990,14990,14990,0
20241024,165300,333685270,14990,14990,14990,14990,0
20241024,165200,333685270,14990,14990,14990,14990,0
20241024,165100,333685270,14990,14990,14990,14990,0
20241024,165000,333685270,14990,14990,14990,14990,0
20241024,164900,333685270,14990,14990,14990,14990,0
20241024,164800,333685270,14990,14990,14990,14990,0
20241024,164700,333685270,14990,14990,14990,14990,0
20241024,164600,333685270,14990,14990,14990,14990,0
20241024,164500,333685270,14990,14990,14990,14990,0
20241024,164400,333685270,14990,14990,14990,14990,0
20241024,164300,333685270,14990,14990,14990,14990,0
20241024,164200,333685270,14990,14990,14990,14990,0
20241024,164100,333685270,14990,14990,14990,14990,0
20241024,164000,333685270,14990,14990,14990,14990,0
20241024,163900,333685270,14990,14990,14990,14990,0
20241024,163800,333685270,14990,14990,14990,14990,0
20241024,163700,333685270,14990,14990,14990,14990,0
20241024,163600,333685270,14990,14990,14990,14990,0
20241024,163500,333685270,14990,14990,14990,14990,0
20241024,163400,333685270,14990,14990,14990,14990,134
20241024,163300,333685270,14990,14990,14990,14990,0
20241024,163200,333685270,14990,14990,14990,14990,0
20241024,163100,333685270,14990,14990,14990,14990,0
20241024,163000,333685270,14990,14990,14990,14990,0
20241024,162900,333685270,14990,14990,14990,14990,0
20241024,162800,333685270,14990,14990,14990,14990,0
20241024,162700,333685270,14990,14990,14990,14990,0
20241024,162600,333685270,14990,14990,14990,14990,0
20241024,162500,333685270,14990,14990,14990,14990,0
20241024,162400,333685270,14990,14990,14990,14990,0
20241024,162300,333685270,14990,14990,14990,14990,0
20241024,162200,333685270,14990,14990,14990,14990,0
20241024,162100,333685270,14990,14990,14990,14990,0
20241024,162000,333685270,14990,14990,14990,14990,0
20241024,161900,333685270,14990,14990,14990,14990,0
20241024,161800,333685270,14990,14990,14990,14990,0
20241024,161700,333685270,14990,14990,14990,14990,0
20241024,161600,333685270,14990,14990,14990,14990,0
20241024,161500,333685270,14990,14990,14990,14990,0
20241024,161400,333685270,14990,14990,14990,14990,0
20241024,161300,333685270,14990,14990,14990,14990,0
20241024,161200,333685270,14990,14990,14990,14990,0
20241024,161100,333685270,14990,14990,14990,14990,0
20241024,161000,333685270,14990,14990,14990,14990,0
20241024,160900,333685270,14990,14990,14990,14990,0
20241024,160800,333685270,14990,14990,14990,14990,0
20241024,160700,333685270,14990,14990,14990,14990,0
20241024,160600,333685270,14990,14990,14990,14990,0
20241024,160500,333685270,14990,14990,14990,14990,0
20241024,160400,333685270,14990,14990,14990,14990,134
20241024,160300,333685270,14990,14990,14990,14990,0
20241024,160200,333685270,14990,14990,14990,14990,0
20241024,160100,333685270,14990,14990,14990,14990,0
20241024,160000,333685270,14990,14990,14990,14990,0
20241024,155900,333685270,14990,14990,14990,14990,0
20241024,155800,333685270,14990,14990,14990,14990,0
20241024,155700,333685270,14990,14990,14990,14990,0
20241024,155600,333685270,14990,14990,14990,14990,0
20241024,155500,333685270,14990,14990,14990,14990,0
20241024,155400,333685270,14990,14990,14990,14990,0
20241024,155300,333685270,14990,14990,14990,14990,0
20241024,155200,333685270,14990,14990,14990,14990,0
20241024,155100,333685270,14990,14990,14990,14990,0
20241024,155000,333685270,14990,14990,14990,14990,0
20241024,154900,333685270,14990,14990,14990,14990,0
20241024,154800,333685270,14990,14990,14990,14990,0
20241024,154700,333685270,14990,14990,14990,14990,0
20241024,154600,333685270,14990,14990,14990,14990,0
20241024,154500,333685270,14990,14990,14990,14990,0
20241024,154400,333685270,14990,14990,14990,14990,0
20241024,154300,333685270,14990,14990,14990,14990,0
20241024,154200,333685270,14990,14990,14990,14990,0
20241024,154100,333685270,14990,14990,14990,14990,0
20241024,154000,333685270,14990,14990,14990,14990,0
20241024,153900,333685270,14990,14990,14990,14990,0
20241024,153800,333685270,14990,14990,14990,14990,0
20241024,153700,333685270,14990,14990,14990,14990,0
20241024,153600,333685270,14990,14990,14990,14990,0
20241024,153500,333685270,14990,14990,14990,14990,0
20241024,153400,333685270,14990,14990,14990,14990,134
20241024,153300,333685270,14990,14990,14990,14990,0
20241024,153200,333685270,14990,14990,14990,14990,0
20241024,153100,333685270,14990,14990,14990,14990,0
20241024,153000,333685270,14990,14990,14990,14990,134
20241024,152900,331676610,14950,14950,14950,14950,0
20241024,152800,331676610,14950,14950,14950,14950,0
20241024,152700,331676610,14950,14950,14950,14950,0
20241024,152600,331676610,14950,14950,14950,14950,0
20241024,152500,331676610,14950,14950,14950,14950,0
20241024,152400,331676610,14950,14950,14950,14950,0
20241024,152300,331676610,14950,14950,14950,14950,0
20241024,152200,331676610,14950,14950,14950,14950,0
20241024,152100,331676610,14950,14950,14950,14950,0
20241024,152000,331676610,14950,14950,14950,14950,0
20241024,151900,331676610,14950,14960,14990,14940,222
20241024,151800,328354820,14970,14970,14970,14950,126
20241024,151700,326470070,14980,14980,14980,14980,10
20241024,151600,326320270,14970,14970,14970,14970,0
20241024,151500,326320270,14970,14960,14970,14960,28
20241024,151400,325901250,14960,14960,14960,14960,8
20241024,151300,325781570,14970,14970,14970,14970,4
20241024,151200,325721690,14970,14970,14970,14970,0
20241024,151100,325721690,14970,14970,14970,14970,0
20241024,151000,325721690,14970,14960,14970,14960,26
20241024,150900,325332690,14950,14950,14950,14950,5
20241024,150800,325257940,14960,14960,14960,14960,0
20241024,150700,325257940,14960,14960,14960,14960,0
20241024,150600,325257940,14960,14960,14960,14960,7
20241024,150500,325153220,14960,14960,14960,14960,0
20241024,150400,325153220,14960,14960,14960,14960,0
20241024,150300,325153220,14960,14960,14960,14960,0
20241024,150200,325153220,14960,14950,14960,14950,13
20241024,150100,324958800,14950,14950,14950,14950,7
20241024,150000,324854150,14930,14930,14930,14930,1
20241024,145900,324839220,14950,14940,14950,14940,105
20241024,145800,323270480,14930,14930,14930,14930,0
20241024,145700,323270480,14930,14930,14930,14930,1
20241024,145600,323255550,14900,14900,14900,14900,0
20241024,145500,323255550,14900,14900,14900,14900,0
20241024,145400,323255550,14900,14900,14900,14900,0
20241024,145300,323255550,14900,14900,15000,14900,210
20241024,145200,320124330,14880,14880,14880,14880,1
20241024,145100,320109450,14900,14900,14900,14890,39
20241024,145000,319528700,14900,14900,14900,14900,2
20241024,144900,319498900,14920,14920,14930,14910,64
20241024,144800,318544380,14930,14930,14930,14930,0
20241024,144700,318544380,14930,14930,14930,14930,0
20241024,144600,318544380,14930,14930,14930,14930,0
20241024,144500,318544380,14930,14930,14930,14930,0
20241024,144400,318544380,14930,14930,14930,14930,0
20241024,144300,318544380,14930,14930,14930,14930,0
20241024,144200,318544380,14930,14930,14930,14930,0
20241024,144100,318544380,14930,14930,14930,14930,0
20241024,144000,318544380,14930,14930,14930,14930,0
20241024,143900,318544380,14930,14930,14930,14920,65
20241024,143800,317574080,14930,14930,14930,14930,0
20241024,143700,317574080,14930,14930,14930,14930,0
20241024,143600,317574080,14930,14930,14930,14930,0
20241024,143500,317574080,14930,14930,14930,14930,0
20241024,143400,317574080,14930,14930,14930,14930,12
20241024,143300,317394920,14930,14930,14930,14930,7
20241024,143200,317290410,14920,14920,14920,14920,2
20241024,143100,317260570,14920,14920,14920,14920,0
20241024,143000,317260570,14920,14920,14920,14920,0
20241024,142900,317260570,14920,14920,14920,14920,0
20241024,142800,317260570,14920,14920,14920,14920,0
20241024,142700,317260570,14920,14920,14920,14920,0
20241024,142600,317260570,14920,14910,14920,14910,3
20241024,142500,317215820,14900,14890,14900,14890,703
20241024,142400,306743970,14870,14870,14870,14870,2
20241024,142300,306714230,14890,14930,14930,14890,354
20241024,142200,301438490,14930,14930,14930,14930,99
20241024,142100,299960420,14930,14930,14930,14930,21
20241024,142000,299646890,14930,14940,14940,14930,632
20241024,141900,290210730,14940,14940,14940,14940,0
20241024,141800,290210730,14940,14940,14940,14940,14
20241024,141700,290001570,14970,14970,14970,14970,0
20241024,141600,290001570,14970,14970,14970,14970,0
20241024,141500,290001570,14970,14990,14990,14950,574
20241024,141400,281414300,15000,15000,15000,15000,0
20241024,141300,281414300,15000,14990,15000,14990,8
20241024,141200,281294370,14990,14990,14990,14990,0
20241024,141100,281294370,14990,14990,14990,14990,0
20241024,141000,281294370,14990,14940,14990,14940,18
20241024,140900,281025240,14920,14930,14930,14920,17
20241024,140800,280771490,14930,14920,14930,14920,60
20241024,140700,279875830,14930,14890,14930,14890,57
20241024,140600,279025880,14910,14880,14910,14870,77
20241024,140500,277879560,14890,14890,14890,14890,30
20241024,140400,277432860,14900,14900,14900,14900,7
20241024,140300,277328560,14910,14910,14910,14910,23
20241024,140200,276985630,14910,14910,14910,14910,11
20241024,140100,276821620,14920,14920,14930,14920,19
20241024,140000,276538060,14920,14930,14930,14920,11
20241024,135900,276373890,14930,14940,14940,14920,47
20241024,135800,275672200,14950,14950,14950,14950,0
20241024,135700,275672200,14950,14940,14950,14940,10
20241024,135600,275522780,14940,14940,14940,14940,6
20241024,135500,275433140,14940,14940,14940,14940,20
20241024,135400,275134340,14930,14930,14930,14930,0
20241024,135300,275134340,14930,14930,14930,14930,0
20241024,135200,275134340,14930,14930,14930,14930,11
20241024,135100,274970110,14930,14890,14930,14890,133
20241024,135000,272987120,14890,14890,14890,14890,20
20241024,134900,272689320,14900,14900,14900,14900,0
20241024,134800,272689320,14900,14900,14900,14900,1
20241024,134700,272674420,14890,14890,14890,14890,217
20241024,134600,269443290,14890,14870,14890,14870,232
20241024,134500,265989420,14890,14910,14910,14890,75
20241024,134400,264871680,14910,14910,14910,14910,4
20241024,134300,264812040,14910,14910,14910,14910,2
20241024,134200,264782220,14920,14920,14920,14920,0
20241024,134100,264782220,14920,14920,14920,14920,0
20241024,134000,264782220,14920,14920,14920,14920,41
20241024,133900,264170500,14930,14930,14930,14930,0
20241024,133800,264170500,14930,14930,14930,14930,0
20241024,133700,264170500,14930,14930,14930,14930,0
20241024,133600,264170500,14930,14930,14930,14930,0
20241024,133500,264170500,14930,14930,14930,14930,16
20241024,133400,263931620,14930,14930,14930,14930,0
20241024,133300,263931620,14930,14930,14930,14930,0
20241024,133200,263931620,14930,14930,14930,14930,1
20241024,133100,263916690,14940,14940,14940,14940,0
20241024,133000,263916690,14940,14940,14940,14940,0
20241024,132900,263916690,14940,14940,14940,14940,0
20241024,132800,263916690,14940,14940,14940,14940,0
20241024,132700,263916690,14940,14940,14940,14940,0
20241024,132600,263916690,14940,14940,14940,14940,0
20241024,132500,263916690,14940,14940,14940,14940,2
20241024,132400,263886810,14930,14930,14930,14930,0
20241024,132300,263886810,14930,14930,14930,14930,3
20241024,132200,263842020,14930,14930,14930,14930,0
20241024,132100,263842020,14930,14930,14930,14930,24
20241024,132000,263483700,14930,14930,14930,14930,0
20241024,131900,263483700,14930,14930,14930,14930,15
20241024,131800,263259750,14940,14940,14940,14940,0
20241024,131700,263259750,14940,14940,14940,14940,0
20241024,131600,263259750,14940,14940,14940,14940,0
20241024,131500,263259750,14940,14940,14940,14940,0
20241024,131400,263259750,14940,14940,14940,14940,0
20241024,131300,263259750,14940,14940,14940,14940,0
20241024,131200,263259750,14940,14940,14940,14940,0
20241024,131100,263259750,14940,14940,14940,14940,2
20241024,131000,263229870,14930,14930,14940,14930,155
20241024,130900,260915700,14920,14920,14920,14920,1
20241024,130800,260900780,14930,14930,14930,14930,0
20241024,130700,260900780,14930,14930,14930,14930,7
20241024,130600,260796270,14940,14940,14940,14940,0
20241024,130500,260796270,14940,14940,14940,14940,0
20241024,130400,260796270,14940,14940,14940,14940,0
20241024,130300,260796270,14940,14940,14940,14940,0
20241024,130200,260796270,14940,14940,14940,14940,0
20241024,130100,260796270,14940,14930,14940,14930,37
20241024,130000,260243820,14920,14930,14930,14920,37
20241024,125900,259691420,14930,14930,14930,14930,60
20241024,125800,258795620,14930,14930,14930,14930,0
20241024,125700,258795620,14930,14930,14930,14930,0
20241024,125600,258795620,14930,14920,14930,14920,15
20241024,125500,258571770,14930,14930,14930,14930,0
20241024,125400,258571770,14930,14880,14930,14880,349
20241024,125300,253373040,14870,14880,14890,14870,21
20241024,125200,253060580,14880,14880,14880,14880,2
20241024,125100,253030820,14890,14930,14930,14890,36
20241024,125000,252493840,14930,14940,14940,14930,25
20241024,124900,252120570,14940,14970,14970,14930,991
20241024,124800,237312180,14980,14980,14980,14980,0
20241024,124700,237312180,14980,14980,14980,14980,0
20241024,124600,237312180,14980,14980,14980,14980,2
20241024,124500,237282220,14970,14970,14970,14970,0
20241024,124400,237282220,14970,14950,14970,14950,90
20241024,124300,235935910,14940,14940,14940,14940,9
20241024,124200,235801450,14930,14930,14930,14930,2
20241024,124100,235771590,14930,14900,14930,14880,290
20241024,124000,231451780,14910,14900,14910,14880,169
20241024,123900,228936270,14910,14910,14910,14910,0
20241024,123800,228936270,14910,14910,14910,14900,17
20241024,123700,228682880,14920,14910,14920,14910,8
20241024,123600,228563540,14900,14940,14940,14900,415
20241024,123500,222373300,14940,14980,14980,14900,433
20241024,123400,215899950,14990,14990,14990,14990,0
20241024,123300,215899950,14990,14990,14990,14990,0
20241024,123200,215899950,14990,14990,14990,14990,0
20241024,123100,215899950,14990,14950,14990,14950,165
20241024,123000,213431870,14940,14940,14940,14940,2
20241024,122900,213401990,14940,14940,14940,14940,0
20241024,122800,213401990,14940,14940,14940,14940,0
20241024,122700,213401990,14940,14940,14940,14940,0
20241024,122600,213401990,14940,14930,14940,14930,13
20241024,122500,213207790,14930,14920,14930,14900,314
20241024,122400,208520090,14940,14940,14940,14940,15
20241024,122300,208295990,14940,14940,14940,14940,0
20241024,122200,208295990,14940,14910,14940,14900,497
20241024,122100,200888090,14920,14940,14940,14920,163
20241024,122000,198453240,14940,14940,14940,14940,0
20241024,121900,198453240,14940,14950,14950,14940,42
20241024,121800,197825360,14970,14990,14990,14950,913
20241024,121700,184160450,14990,14990,14990,14990,26
20241024,121600,183770710,14990,14990,14990,14990,0
20241024,121500,183770710,14990,14980,14990,14980,86
20241024,121400,182481940,14990,14990,14990,14990,0
20241024,121300,182481940,14990,14990,14990,14990,2
20241024,121200,182451960,14980,14970,14980,14970,64
20241024,121100,181493270,14970,14970,14970,14970,2
20241024,121000,181463330,14970,14980,14980,14970,158
20241024,120900,179096550,14980,14980,14980,14980,0
20241024,120800,179096550,14980,14980,14980,14980,0
20241024,120700,179096550,14980,14980,14980,14980,0
20241024,120600,179096550,14980,14980,14980,14980,0
20241024,120500,179096550,14980,14980,14980,14980,0
20241024,120400,179096550,14980,14970,14980,14950,20
20241024,120300,178797170,14980,14980,14980,14980,0
20241024,120200,178797170,14980,14980,14980,14980,0
20241024,120100,178797170,14980,14980,14980,14980,0
20241024,120000,178797170,14980,14970,14980,14970,12
20241024,115900,178617510,14960,14950,14960,14950,49
20241024,115800,177884720,14960,14960,14960,14960,0
20241024,115700,177884720,14960,14960,14960,14960,0
20241024,115600,177884720,14960,14950,14960,14950,5
20241024,115500,177809930,14950,14950,14950,14950,1
20241024,115400,177794980,14970,14970,14970,14970,0
20241024,115300,177794980,14970,14970,14970,14970,0
20241024,115200,177794980,14970,14970,14970,14970,0
20241024,115100,177794980,14970,14950,14970,14950,51
20241024,115000,177032470,14940,14940,14940,14940,18
20241024,114900,176763550,14940,14940,14940,14940,0
20241024,114800,176763550,14940,14940,14940,14940,0
20241024,114700,176763550,14940,14940,14940,14940,1
20241024,114600,176748610,14950,14950,14950,14950,0
20241024,114500,176748610,14950,14950,14950,14950,0
20241024,114400,176748610,14950,14930,14950,14930,14
20241024,114300,176539480,14940,14920,14940,14920,45
20241024,114200,175867650,14910,14910,14910,14910,1
20241024,114100,175852740,14920,14920,14920,14920,0
20241024,114000,175852740,14920,14920,14920,14920,13
20241024,113900,175658780,14930,14930,14930,14930,0
20241024,113800,175658780,14930,14930,14930,14930,15
20241024,113700,175434830,14920,14920,14920,14920,1
20241024,113600,175419910,14930,14930,14930,14930,0
20241024,113500,175419910,14930,14930,14930,14930,0
20241024,113400,175419910,14930,14910,14930,14910,40
20241024,113300,174823230,14930,14940,14940,14930,31
20241024,113200,174360350,14900,14870,14900,14860,1106
20241024,113100,157913870,14890,14890,14890,14890,0
20241024,113000,157913870,14890,14880,14890,14870,21
20241024,112900,157601410,14900,14910,14910,14880,109
20241024,112800,155977720,14910,14910,14910,14910,44
20241024,112700,155321680,14910,14920,14920,14910,45
20241024,112600,154650710,14930,14920,14930,14910,76
20241024,112500,153517210,14920,14920,14940,14920,60
20241024,112400,152621710,14940,14940,14940,14920,248
20241024,112300,148918330,14950,14950,14950,14950,0
20241024,112200,148918330,14950,14950,14950,14950,0
20241024,112100,148918330,14950,14980,14980,14940,1196
20241024,112000,131033080,14980,14980,14980,14980,18
20241024,111900,130763440,14970,14970,14970,14970,6
20241024,111800,130673620,14970,14960,14970,14960,74
20241024,111700,129566480,14960,14960,14960,14960,0
20241024,111600,129566480,14960,14950,14960,14950,12
20241024,111500,129387030,14960,14960,14960,14960,0
20241024,111400,129387030,14960,14960,14960,14960,0
20241024,111300,129387030,14960,14990,14990,14960,1220
20241024,111200,111129550,14990,14990,14990,14990,0
20241024,111100,111129550,14990,14980,14990,14980,50
20241024,111000,110380150,14970,14960,14980,14960,165
20241024,110900,107910830,14960,14960,14960,14950,54
20241024,110800,107103070,14950,14950,14950,14950,0
20241024,110700,107103070,14950,14950,14950,14950,10
20241024,110600,106953570,14960,14950,14960,14950,16
20241024,110500,106714220,14950,14960,14960,14950,19
20241024,110400,106430060,14960,14960,14960,14960,58
20241024,110300,105562380,14950,14960,14960,14950,14
20241024,110200,105353040,14960,14960,14960,14960,0
20241024,110100,105353040,14960,14940,14960,14940,80
20241024,110000,104157610,14940,14940,14940,14930,147
20241024,105900,101961460,14940,14940,14940,14920,316
20241024,105800,97240580,14940,14940,14940,14940,0
20241024,105700,97240580,14940,14950,14950,14920,344
20241024,105600,92104480,14950,14950,14950,14940,99
20241024,105500,90624520,14940,14940,14940,14940,2
20241024,105400,90594640,14950,14940,14950,14940,15
20241024,105300,90370480,14940,14940,14940,14940,0
20241024,105200,90370480,14940,14940,14940,14940,3
20241024,105100,90325660,14940,14940,14940,14940,6
20241024,105000,90236020,14950,14950,14950,14950,0
20241024,104900,90236020,14950,14960,14960,14950,25
20241024,104800,89862260,14960,14960,14960,14960,42
20241024,104700,89233940,14960,14960,14960,14960,4
20241024,104600,89174100,14960,14960,14960,14960,4
20241024,104500,89114260,14980,14960,14980,14960,6
20241024,104400,89024480,14980,14980,14980,14980,1
20241024,104300,89009500,14980,14980,14980,14980,0
20241024,104200,89009500,14980,14980,14980,14980,0
20241024,104100,89009500,14980,14960,14980,14960,26
20241024,104000,88620300,14970,14970,14970,14970,0
20241024,103900,88620300,14970,14970,14970,14970,0
20241024,103800,88620300,14970,14970,14970,14970,7
20241024,103700,88515510,14960,14950,14960,14950,18
20241024,103600,88246280,14950,14950,14950,14950,6
20241024,103500,88156580,14950,14950,14950,14950,2
20241024,103400,88126680,14950,14950,14950,14950,7
20241024,103300,88022030,14950,14950,14950,14950,0
20241024,103200,88022030,14950,14950,14950,14950,0
20241024,103100,88022030,14950,14960,14960,14950,13
20241024,103000,87827570,14960,14960,14960,14960,0
20241024,102900,87827570,14960,14960,14960,14960,8
20241024,102800,87707890,14950,14940,14950,14940,80
20241024,102700,86511960,14940,14940,14940,14940,0
20241024,102600,86511960,14940,14940,14940,14940,2
20241024,102500,86482080,14950,14940,14950,14940,30
20241024,102400,86033630,14930,14940,14940,14920,79
20241024,102300,84853540,14920,14920,14920,14920,0
20241024,102200,84853540,14920,14950,14950,14920,516
20241024,102100,77148190,14950,14950,14950,14950,0
20241024,102000,77148190,14950,14950,14950,14950,10
20241024,101900,76998690,14950,14950,14950,14950,8
20241024,101800,76879090,14950,14950,14950,14950,0
20241024,101700,76879090,14950,14950,14950,14950,10
20241024,101600,76729590,14950,14950,14950,14950,1
20241024,101500,76714640,14960,14990,14990,14950,1212
20241024,101400,58575910,14990,14990,14990,14990,0
20241024,101300,58575910,14990,14990,14990,14990,0
20241024,101200,58575910,14990,14990,14990,14990,2
20241024,101100,58545930,14980,15000,15000,14980,14
20241024,101000,58336130,14980,14980,14980,14980,198
20241024,100900,55370090,14980,14980,14980,14980,0
20241024,100800,55370090,14980,14980,14980,14980,13
20241024,100700,55175350,14980,14970,15000,14970,105
20241024,100600,53602290,14960,14970,14970,14960,17
20241024,100500,53347940,14990,14990,14990,14990,1
20241024,100400,53332950,14980,14980,14980,14980,0
20241024,100300,53332950,14980,14970,14980,14970,12
20241024,100200,53153290,14970,14970,14970,14970,15
20241024,100100,52928740,14960,14950,14960,14950,45
20241024,100000,52255630,14970,14960,14970,14960,27
20241024,095900,51851460,14970,14950,14970,14950,12
20241024,095800,51671940,14970,14970,14970,14970,15
20241024,095700,51447390,14960,14930,14960,14930,205
20241024,095600,48384580,14940,14940,14940,14940,65
20241024,095500,47413480,14930,14940,14940,14930,24
20241024,095400,47055010,14940,14940,14940,14940,43
20241024,095300,46412590,14950,14950,14950,14950,15
20241024,095200,46188340,14940,14940,14940,14940,24
20241024,095100,45829780,14960,14950,14960,14950,27
20241024,095000,45426110,14950,14950,14950,14930,74
20241024,094900,44320530,14950,14950,14950,14950,2
20241024,094800,44290630,14950,14950,14950,14950,0
20241024,094700,44290630,14950,14950,14950,14950,2
20241024,094600,44260730,14950,14940,14950,14940,11
20241024,094500,44096290,14950,14930,14950,14920,109
20241024,094400,42468080,14940,14930,14940,14930,31
20241024,094300,42005090,14930,14930,14930,14930,0
20241024,094200,42005090,14930,14930,14930,14930,2
20241024,094100,41975230,14930,14930,14930,14930,0
20241024,094000,41975230,14930,14930,14930,14910,80
20241024,093900,40781110,14910,14930,14940,14910,1696
20241024,093800,15459940,14910,14940,14940,14910,36
20241024,093700,14922320,14940,14950,14960,14940,84
20241024,093600,13666450,14950,14960,14960,14950,71
20241024,093500,12604320,14960,14960,14960,14960,3
20241024,093400,12559440,14980,14980,14980,14970,25
20241024,093300,12184960,14990,14990,14990,14990,3
20241024,093200,12139990,14990,14990,14990,14990,0
20241024,093100,12139990,14990,14990,14990,14990,0
20241024,093000,12139990,14990,14990,14990,14990,0
20241024,092900,12139990,14990,14990,14990,14990,0
20241024,092800,12139990,14990,14990,14990,14990,0
20241024,092700,12139990,14990,14990,14990,14990,0
20241024,092600,12139990,14990,14980,14990,14980,19
20241024,092500,11855360,14990,14980,14990,14980,8
20241024,092400,11735450,15070,15070,15070,15070,0
20241024,092300,11735450,15070,15070,15070,15070,0
20241024,092200,11735450,15070,14980,15070,14960,129
20241024,092100,9799870,14990,14980,14990,14980,16
20241024,092000,9560060,14990,14990,14990,14990,0
20241024,091900,9560060,14990,14990,14990,14990,0
20241024,091800,9560060,14990,14990,14990,14990,0
20241024,091700,9560060,14990,14990,14990,14990,0
20241024,091600,9560060,14990,14980,14990,14980,8
20241024,091500,9440150,14990,14990,14990,14990,0
20241024,091400,9440150,14990,15050,15050,14990,340
20241024,091300,4332150,15000,15000,15000,15000,0
20241024,091200,4332150,15000,15000,15000,15000,0
20241024,091100,4332150,15000,15000,15000,15000,1
20241024,091000,4317150,15000,14990,15000,14990,228
20241024,090900,899330,14990,14990,14990,14990,0
20241024,090800,899330,14990,14990,14990,14990,0
20241024,090700,899330,14990,14990,14990,14990,0
20241024,090600,899330,14990,14990,14990,14990,1
20241024,090500,884340,14990,14990,14990,14990,0
20241024,090400,884340,14990,14990,14990,14990,3
20241024,090300,839370,14980,14980,14980,14980,0
20241024,090200,839370,14980,14980,14980,14980,7
20241024,090100,734510,14990,14990,14990,14990,0
20241024,090000,734510,14990,14990,14990,14990,49