KissMeData/093520/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200500,404795680,8620,8620,8620,8620,421
20241024,200400,404795680,8620,8620,8620,8620,0
20241024,200300,404795680,8620,8620,8620,8620,0
20241024,200200,404795680,8620,8620,8620,8620,0
20241024,200100,404795680,8620,8620,8620,8620,0
20241024,200000,404795680,8620,8620,8620,8620,0
20241024,195900,404795680,8620,8620,8620,8620,0
20241024,195800,404795680,8620,8620,8620,8620,0
20241024,195700,404795680,8620,8620,8620,8620,0
20241024,195600,404795680,8620,8620,8620,8620,0
20241024,195500,404795680,8620,8620,8620,8620,0
20241024,195400,404795680,8620,8620,8620,8620,0
20241024,195300,404795680,8620,8620,8620,8620,0
20241024,195200,404795680,8620,8620,8620,8620,0
20241024,195100,404795680,8620,8620,8620,8620,0
20241024,195000,404795680,8620,8620,8620,8620,0
20241024,194900,404795680,8620,8620,8620,8620,0
20241024,194800,404795680,8620,8620,8620,8620,0
20241024,194700,404795680,8620,8620,8620,8620,0
20241024,194600,404795680,8620,8620,8620,8620,0
20241024,194500,404795680,8620,8620,8620,8620,0
20241024,194400,404795680,8620,8620,8620,8620,0
20241024,194300,404795680,8620,8620,8620,8620,0
20241024,194200,404795680,8620,8620,8620,8620,0
20241024,194100,404795680,8620,8620,8620,8620,0
20241024,194000,404795680,8620,8620,8620,8620,0
20241024,193900,404795680,8620,8620,8620,8620,0
20241024,193800,404795680,8620,8620,8620,8620,0
20241024,193700,404795680,8620,8620,8620,8620,0
20241024,193600,404795680,8620,8620,8620,8620,0
20241024,193500,404795680,8620,8620,8620,8620,421
20241024,193400,404795680,8620,8620,8620,8620,0
20241024,193300,404795680,8620,8620,8620,8620,0
20241024,193200,404795680,8620,8620,8620,8620,0
20241024,193100,404795680,8620,8620,8620,8620,0
20241024,193000,404795680,8620,8620,8620,8620,0
20241024,192900,404795680,8620,8620,8620,8620,0
20241024,192800,404795680,8620,8620,8620,8620,0
20241024,192700,404795680,8620,8620,8620,8620,0
20241024,192600,404795680,8620,8620,8620,8620,0
20241024,192500,404795680,8620,8620,8620,8620,0
20241024,192400,404795680,8620,8620,8620,8620,0
20241024,192300,404795680,8620,8620,8620,8620,0
20241024,192200,404795680,8620,8620,8620,8620,0
20241024,192100,404795680,8620,8620,8620,8620,0
20241024,192000,404795680,8620,8620,8620,8620,0
20241024,191900,404795680,8620,8620,8620,8620,0
20241024,191800,404795680,8620,8620,8620,8620,0
20241024,191700,404795680,8620,8620,8620,8620,0
20241024,191600,404795680,8620,8620,8620,8620,0
20241024,191500,404795680,8620,8620,8620,8620,0
20241024,191400,404795680,8620,8620,8620,8620,0
20241024,191300,404795680,8620,8620,8620,8620,0
20241024,191200,404795680,8620,8620,8620,8620,0
20241024,191100,404795680,8620,8620,8620,8620,0
20241024,191000,404795680,8620,8620,8620,8620,0
20241024,190900,404795680,8620,8620,8620,8620,0
20241024,190800,404795680,8620,8620,8620,8620,0
20241024,190700,404795680,8620,8620,8620,8620,0
20241024,190600,404795680,8620,8620,8620,8620,0
20241024,190500,404795680,8620,8620,8620,8620,421
20241024,190400,404795680,8620,8620,8620,8620,0
20241024,190300,404795680,8620,8620,8620,8620,0
20241024,190200,404795680,8620,8620,8620,8620,0
20241024,190100,404795680,8620,8620,8620,8620,0
20241024,190000,404795680,8620,8620,8620,8620,0
20241024,185900,404795680,8620,8620,8620,8620,0
20241024,185800,404795680,8620,8620,8620,8620,0
20241024,185700,404795680,8620,8620,8620,8620,0
20241024,185600,404795680,8620,8620,8620,8620,0
20241024,185500,404795680,8620,8620,8620,8620,0
20241024,185400,404795680,8620,8620,8620,8620,0
20241024,185300,404795680,8620,8620,8620,8620,0
20241024,185200,404795680,8620,8620,8620,8620,0
20241024,185100,404795680,8620,8620,8620,8620,0
20241024,185000,404795680,8620,8620,8620,8620,0
20241024,184900,404795680,8620,8620,8620,8620,0
20241024,184800,404795680,8620,8620,8620,8620,0
20241024,184700,404795680,8620,8620,8620,8620,0
20241024,184600,404795680,8620,8620,8620,8620,0
20241024,184500,404795680,8620,8620,8620,8620,0
20241024,184400,404795680,8620,8620,8620,8620,0
20241024,184300,404795680,8620,8620,8620,8620,0
20241024,184200,404795680,8620,8620,8620,8620,0
20241024,184100,404795680,8620,8620,8620,8620,0
20241024,184000,404795680,8620,8620,8620,8620,0
20241024,183900,404795680,8620,8620,8620,8620,0
20241024,183800,404795680,8620,8620,8620,8620,0
20241024,183700,404795680,8620,8620,8620,8620,0
20241024,183600,404795680,8620,8620,8620,8620,0
20241024,183500,404795680,8620,8620,8620,8620,421
20241024,183400,404795680,8620,8620,8620,8620,0
20241024,183300,404795680,8620,8620,8620,8620,0
20241024,183200,404795680,8620,8620,8620,8620,0
20241024,183100,404795680,8620,8620,8620,8620,0
20241024,183000,404795680,8620,8620,8620,8620,0
20241024,182900,404795680,8620,8620,8620,8620,0
20241024,182800,404795680,8620,8620,8620,8620,0
20241024,182700,404795680,8620,8620,8620,8620,0
20241024,182600,404795680,8620,8620,8620,8620,0
20241024,182500,404795680,8620,8620,8620,8620,0
20241024,182400,404795680,8620,8620,8620,8620,0
20241024,182300,404795680,8620,8620,8620,8620,0
20241024,182200,404795680,8620,8620,8620,8620,0
20241024,182100,404795680,8620,8620,8620,8620,0
20241024,182000,404795680,8620,8620,8620,8620,0
20241024,181900,404795680,8620,8620,8620,8620,0
20241024,181800,404795680,8620,8620,8620,8620,0
20241024,181700,404795680,8620,8620,8620,8620,0
20241024,181600,404795680,8620,8620,8620,8620,0
20241024,181500,404795680,8620,8620,8620,8620,0
20241024,181400,404795680,8620,8620,8620,8620,0
20241024,181300,404795680,8620,8620,8620,8620,0
20241024,181200,404795680,8620,8620,8620,8620,0
20241024,181100,404795680,8620,8620,8620,8620,0
20241024,181000,404795680,8620,8620,8620,8620,0
20241024,180900,404795680,8620,8620,8620,8620,0
20241024,180800,404795680,8620,8620,8620,8620,0
20241024,180700,404795680,8620,8620,8620,8620,0
20241024,180600,404795680,8620,8620,8620,8620,0
20241024,180500,404795680,8620,8620,8620,8620,421
20241024,180400,404795680,8620,8620,8620,8620,0
20241024,180300,404795680,8620,8620,8620,8620,0
20241024,180200,404795680,8620,8620,8620,8620,0
20241024,180100,404795680,8620,8620,8620,8620,0
20241024,180000,404795680,8620,8620,8620,8620,0
20241024,175900,404795680,8620,8620,8620,8620,0
20241024,175800,404795680,8620,8620,8620,8620,0
20241024,175700,404795680,8620,8620,8620,8620,0
20241024,175600,404795680,8620,8620,8620,8620,0
20241024,175500,404795680,8620,8620,8620,8620,0
20241024,175400,404795680,8620,8620,8620,8620,0
20241024,175300,404795680,8620,8620,8620,8620,0
20241024,175200,404795680,8620,8620,8620,8620,0
20241024,175100,404795680,8620,8620,8620,8620,0
20241024,175000,404795680,8620,8620,8620,8620,0
20241024,174900,404795680,8620,8620,8620,8620,0
20241024,174800,404795680,8620,8620,8620,8620,0
20241024,174700,404795680,8620,8620,8620,8620,0
20241024,174600,404795680,8620,8620,8620,8620,0
20241024,174500,404795680,8620,8620,8620,8620,0
20241024,174400,404795680,8620,8620,8620,8620,0
20241024,174300,404795680,8620,8620,8620,8620,0
20241024,174200,404795680,8620,8620,8620,8620,0
20241024,174100,404795680,8620,8620,8620,8620,0
20241024,174000,404795680,8620,8620,8620,8620,0
20241024,173900,404795680,8620,8620,8620,8620,0
20241024,173800,404795680,8620,8620,8620,8620,0
20241024,173700,404795680,8620,8620,8620,8620,0
20241024,173600,404795680,8620,8620,8620,8620,0
20241024,173500,404795680,8620,8620,8620,8620,421
20241024,173400,404795680,8620,8620,8620,8620,0
20241024,173300,404795680,8620,8620,8620,8620,0
20241024,173200,404795680,8620,8620,8620,8620,0
20241024,173100,404795680,8620,8620,8620,8620,0
20241024,173000,404795680,8620,8620,8620,8620,0
20241024,172900,404795680,8620,8620,8620,8620,0
20241024,172800,404795680,8620,8620,8620,8620,0
20241024,172700,404795680,8620,8620,8620,8620,0
20241024,172600,404795680,8620,8620,8620,8620,0
20241024,172500,404795680,8620,8620,8620,8620,0
20241024,172400,404795680,8620,8620,8620,8620,0
20241024,172300,404795680,8620,8620,8620,8620,0
20241024,172200,404795680,8620,8620,8620,8620,0
20241024,172100,404795680,8620,8620,8620,8620,0
20241024,172000,404795680,8620,8620,8620,8620,0
20241024,171900,404795680,8620,8620,8620,8620,0
20241024,171800,404795680,8620,8620,8620,8620,0
20241024,171700,404795680,8620,8620,8620,8620,0
20241024,171600,404795680,8620,8620,8620,8620,0
20241024,171500,404795680,8620,8620,8620,8620,0
20241024,171400,404795680,8620,8620,8620,8620,0
20241024,171300,404795680,8620,8620,8620,8620,0
20241024,171200,404795680,8620,8620,8620,8620,0
20241024,171100,404795680,8620,8620,8620,8620,0
20241024,171000,404795680,8620,8620,8620,8620,0
20241024,170900,404795680,8620,8620,8620,8620,0
20241024,170800,404795680,8620,8620,8620,8620,0
20241024,170700,404795680,8620,8620,8620,8620,0
20241024,170600,404795680,8620,8620,8620,8620,0
20241024,170500,404795680,8620,8620,8620,8620,421
20241024,170400,404795680,8620,8620,8620,8620,0
20241024,170300,404795680,8620,8620,8620,8620,0
20241024,170200,404795680,8620,8620,8620,8620,0
20241024,170100,404795680,8620,8620,8620,8620,0
20241024,170000,404795680,8620,8620,8620,8620,0
20241024,165900,404795680,8620,8620,8620,8620,0
20241024,165800,404795680,8620,8620,8620,8620,0
20241024,165700,404795680,8620,8620,8620,8620,0
20241024,165600,404795680,8620,8620,8620,8620,0
20241024,165500,404795680,8620,8620,8620,8620,0
20241024,165400,404795680,8620,8620,8620,8620,0
20241024,165300,404795680,8620,8620,8620,8620,0
20241024,165200,404795680,8620,8620,8620,8620,0
20241024,165100,404795680,8620,8620,8620,8620,0
20241024,165000,404795680,8620,8620,8620,8620,0
20241024,164900,404795680,8620,8620,8620,8620,0
20241024,164800,404795680,8620,8620,8620,8620,0
20241024,164700,404795680,8620,8620,8620,8620,0
20241024,164600,404795680,8620,8620,8620,8620,0
20241024,164500,404795680,8620,8620,8620,8620,0
20241024,164400,404795680,8620,8620,8620,8620,0
20241024,164300,404795680,8620,8620,8620,8620,0
20241024,164200,404795680,8620,8620,8620,8620,0
20241024,164100,404795680,8620,8620,8620,8620,0
20241024,164000,404795680,8620,8620,8620,8620,0
20241024,163900,404795680,8620,8620,8620,8620,0
20241024,163800,404795680,8620,8620,8620,8620,0
20241024,163700,404795680,8620,8620,8620,8620,0
20241024,163600,404795680,8620,8620,8620,8620,0
20241024,163500,404795680,8620,8620,8620,8620,421
20241024,163400,404795680,8620,8620,8620,8620,0
20241024,163300,404795680,8620,8620,8620,8620,0
20241024,163200,404795680,8620,8620,8620,8620,0
20241024,163100,404795680,8620,8620,8620,8620,0
20241024,163000,404795680,8620,8620,8620,8620,0
20241024,162900,404795680,8620,8620,8620,8620,0
20241024,162800,404795680,8620,8620,8620,8620,0
20241024,162700,404795680,8620,8620,8620,8620,0
20241024,162600,404795680,8620,8620,8620,8620,0
20241024,162500,404795680,8620,8620,8620,8620,0
20241024,162400,404795680,8620,8620,8620,8620,0
20241024,162300,404795680,8620,8620,8620,8620,0
20241024,162200,404795680,8620,8620,8620,8620,0
20241024,162100,404795680,8620,8620,8620,8620,0
20241024,162000,404795680,8620,8620,8620,8620,0
20241024,161900,404795680,8620,8620,8620,8620,0
20241024,161800,404795680,8620,8620,8620,8620,0
20241024,161700,404795680,8620,8620,8620,8620,0
20241024,161600,404795680,8620,8620,8620,8620,0
20241024,161500,404795680,8620,8620,8620,8620,0
20241024,161400,404795680,8620,8620,8620,8620,0
20241024,161300,404795680,8620,8620,8620,8620,0
20241024,161200,404795680,8620,8620,8620,8620,0
20241024,161100,404795680,8620,8620,8620,8620,0
20241024,161000,404795680,8620,8620,8620,8620,0
20241024,160900,404795680,8620,8620,8620,8620,0
20241024,160800,404795680,8620,8620,8620,8620,0
20241024,160700,404795680,8620,8620,8620,8620,0
20241024,160600,404795680,8620,8620,8620,8620,0
20241024,160500,404795680,8620,8620,8620,8620,421
20241024,160400,404795680,8620,8620,8620,8620,0
20241024,160300,404795680,8620,8620,8620,8620,0
20241024,160200,404795680,8620,8620,8620,8620,0
20241024,160100,404795680,8620,8620,8620,8620,0
20241024,160000,404795680,8620,8620,8620,8620,0
20241024,155900,404795680,8620,8620,8620,8620,0
20241024,155800,404795680,8620,8620,8620,8620,0
20241024,155700,404795680,8620,8620,8620,8620,0
20241024,155600,404795680,8620,8620,8620,8620,0
20241024,155500,404795680,8620,8620,8620,8620,0
20241024,155400,404795680,8620,8620,8620,8620,0
20241024,155300,404795680,8620,8620,8620,8620,0
20241024,155200,404795680,8620,8620,8620,8620,0
20241024,155100,404795680,8620,8620,8620,8620,0
20241024,155000,404795680,8620,8620,8620,8620,0
20241024,154900,404795680,8620,8620,8620,8620,0
20241024,154800,404795680,8620,8620,8620,8620,0
20241024,154700,404795680,8620,8620,8620,8620,0
20241024,154600,404795680,8620,8620,8620,8620,0
20241024,154500,404795680,8620,8620,8620,8620,0
20241024,154400,404795680,8620,8620,8620,8620,0
20241024,154300,404795680,8620,8620,8620,8620,0
20241024,154200,404795680,8620,8620,8620,8620,0
20241024,154100,404795680,8620,8620,8620,8620,0
20241024,154000,404795680,8620,8620,8620,8620,0
20241024,153900,404795680,8620,8620,8620,8620,0
20241024,153800,404795680,8620,8620,8620,8620,0
20241024,153700,404795680,8620,8620,8620,8620,0
20241024,153600,404795680,8620,8620,8620,8620,0
20241024,153500,404795680,8620,8620,8620,8620,421
20241024,153400,404795680,8620,8620,8620,8620,0
20241024,153300,404795680,8620,8620,8620,8620,0
20241024,153200,404795680,8620,8620,8620,8620,0
20241024,153100,404795680,8620,8620,8620,8620,0
20241024,153000,404795680,8620,8620,8620,8620,421
20241024,152900,401166660,8610,8610,8610,8610,0
20241024,152800,401166660,8610,8610,8610,8610,0
20241024,152700,401166660,8610,8610,8610,8610,0
20241024,152600,401166660,8610,8610,8610,8610,0
20241024,152500,401166660,8610,8610,8610,8610,0
20241024,152400,401166660,8610,8610,8610,8610,0
20241024,152300,401166660,8610,8610,8610,8610,0
20241024,152200,401166660,8610,8610,8610,8610,0
20241024,152100,401166660,8610,8610,8610,8610,0
20241024,152000,401166660,8610,8610,8610,8610,0
20241024,151900,401166660,8610,8610,8610,8610,0
20241024,151800,401166660,8610,8610,8610,8610,0
20241024,151700,401166660,8610,8630,8640,8610,996
20241024,151600,392573920,8630,8630,8630,8630,347
20241024,151500,389579310,8630,8630,8630,8630,50
20241024,151400,389147810,8630,8630,8630,8630,51
20241024,151300,388707680,8630,8630,8630,8630,77
20241024,151200,388043170,8630,8620,8630,8620,200
20241024,151100,386317290,8620,8620,8620,8620,58
20241024,151000,385817330,8620,8620,8620,8610,190
20241024,150900,384179560,8620,8620,8620,8620,489
20241024,150800,379964380,8620,8620,8620,8620,1
20241024,150700,379955760,8620,8620,8620,8620,0
20241024,150600,379955760,8620,8620,8620,8620,164
20241024,150500,378542080,8620,8620,8620,8620,100
20241024,150400,377680080,8620,8620,8620,8620,82
20241024,150300,376973240,8620,8620,8620,8620,57
20241024,150200,376481900,8620,8620,8620,8620,0
20241024,150100,376481900,8620,8630,8630,8620,509
20241024,150000,372090920,8630,8630,8630,8630,2
20241024,145900,372073660,8630,8630,8630,8630,0
20241024,145800,372073660,8630,8630,8630,8630,0
20241024,145700,372073660,8630,8630,8630,8630,0
20241024,145600,372073660,8630,8630,8630,8630,13
20241024,145500,371961470,8630,8620,8630,8620,10
20241024,145400,371875180,8620,8620,8620,8620,0
20241024,145300,371875180,8620,8620,8620,8620,10
20241024,145200,371788980,8620,8620,8620,8620,0
20241024,145100,371788980,8620,8620,8620,8620,0
20241024,145000,371788980,8620,8630,8630,8620,13
20241024,144900,371676820,8630,8630,8630,8630,0
20241024,144800,371676820,8630,8630,8630,8630,0
20241024,144700,371676820,8630,8630,8630,8630,14
20241024,144600,371556000,8630,8630,8630,8630,0
20241024,144500,371556000,8630,8630,8630,8630,0
20241024,144400,371556000,8630,8630,8630,8630,20
20241024,144300,371383400,8630,8630,8630,8630,2
20241024,144200,371366140,8620,8620,8620,8620,0
20241024,144100,371366140,8620,8620,8620,8620,365
20241024,144000,368219840,8630,8630,8630,8630,0
20241024,143900,368219840,8630,8630,8630,8630,648
20241024,143800,362627600,8630,8630,8630,8630,164
20241024,143700,361212280,8640,8640,8640,8640,0
20241024,143600,361212280,8640,8640,8640,8640,2
20241024,143500,361195000,8640,8640,8640,8640,0
20241024,143400,361195000,8640,8640,8640,8640,0
20241024,143300,361195000,8640,8640,8640,8640,0
20241024,143200,361195000,8640,8640,8640,8640,1
20241024,143100,361186360,8640,8630,8640,8630,110
20241024,143000,360236960,8640,8640,8640,8640,10
20241024,142900,360150560,8640,8640,8640,8640,2
20241024,142800,360133280,8640,8640,8640,8640,0
20241024,142700,360133280,8640,8640,8640,8640,0
20241024,142600,360133280,8640,8640,8640,8640,560
20241024,142500,355294880,8640,8650,8650,8640,847
20241024,142400,347976690,8650,8650,8650,8650,0
20241024,142300,347976690,8650,8650,8650,8650,0
20241024,142200,347976690,8650,8650,8650,8650,0
20241024,142100,347976690,8650,8650,8650,8650,0
20241024,142000,347976690,8650,8650,8650,8650,0
20241024,141900,347976690,8650,8650,8650,8650,277
20241024,141800,345580640,8660,8660,8660,8660,0
20241024,141700,345580640,8660,8660,8660,8660,0
20241024,141600,345580640,8660,8660,8660,8660,80
20241024,141500,344887840,8660,8660,8660,8660,0
20241024,141400,344887840,8660,8660,8660,8660,0
20241024,141300,344887840,8660,8660,8660,8660,0
20241024,141200,344887840,8660,8660,8660,8660,9
20241024,141100,344809900,8660,8660,8660,8660,0
20241024,141000,344809900,8660,8660,8660,8660,10
20241024,140900,344723300,8660,8660,8660,8660,0
20241024,140800,344723300,8660,8660,8660,8660,0
20241024,140700,344723300,8660,8660,8660,8660,0
20241024,140600,344723300,8660,8660,8660,8660,0
20241024,140500,344723300,8660,8660,8660,8660,2
20241024,140400,344705980,8650,8650,8650,8650,53
20241024,140300,344247530,8650,8650,8650,8650,0
20241024,140200,344247530,8650,8650,8650,8650,0
20241024,140100,344247530,8650,8650,8650,8650,30
20241024,140000,343988030,8650,8650,8650,8650,0
20241024,135900,343988030,8650,8650,8650,8650,0
20241024,135800,343988030,8650,8650,8650,8650,0
20241024,135700,343988030,8650,8650,8650,8650,0
20241024,135600,343988030,8650,8650,8650,8650,0
20241024,135500,343988030,8650,8650,8650,8650,207
20241024,135400,342197480,8660,8660,8660,8660,0
20241024,135300,342197480,8660,8660,8660,8660,3
20241024,135200,342171500,8660,8660,8660,8660,0
20241024,135100,342171500,8660,8660,8660,8660,0
20241024,135000,342171500,8660,8660,8660,8660,0
20241024,134900,342171500,8660,8660,8660,8660,2
20241024,134800,342154180,8680,8680,8680,8680,0
20241024,134700,342154180,8680,8680,8680,8680,0
20241024,134600,342154180,8680,8680,8680,8680,1
20241024,134500,342145500,8680,8670,8710,8670,242
20241024,134400,340043870,8660,8660,8660,8660,0
20241024,134300,340043870,8660,8660,8660,8660,49
20241024,134200,339619530,8650,8650,8650,8650,0
20241024,134100,339619530,8650,8650,8650,8650,10
20241024,134000,339533030,8650,8660,8660,8650,31
20241024,133900,339264870,8660,8660,8660,8660,0
20241024,133800,339264870,8660,8650,8660,8650,142
20241024,133700,338036550,8650,8650,8650,8650,0
20241024,133600,338036550,8650,8650,8650,8650,22
20241024,133500,337846250,8650,8650,8650,8650,0
20241024,133400,337846250,8650,8650,8650,8650,121
20241024,133300,336799600,8650,8650,8650,8650,35
20241024,133200,336496850,8650,8650,8650,8650,15
20241024,133100,336367100,8650,8650,8650,8650,0
20241024,133000,336367100,8650,8650,8650,8650,0
20241024,132900,336367100,8650,8650,8650,8650,0
20241024,132800,336367100,8650,8650,8650,8650,10
20241024,132700,336280600,8650,8650,8650,8650,0
20241024,132600,336280600,8650,8650,8650,8650,0
20241024,132500,336280600,8650,8650,8650,8650,10
20241024,132400,336194100,8640,8640,8640,8640,0
20241024,132300,336194100,8640,8640,8640,8640,0
20241024,132200,336194100,8640,8640,8640,8640,0
20241024,132100,336194100,8640,8640,8640,8640,0
20241024,132000,336194100,8640,8640,8640,8640,0
20241024,131900,336194100,8640,8640,8640,8640,0
20241024,131800,336194100,8640,8640,8640,8640,100
20241024,131700,335330100,8640,8640,8640,8640,0
20241024,131600,335330100,8640,8640,8640,8640,0
20241024,131500,335330100,8640,8640,8640,8640,0
20241024,131400,335330100,8640,8640,8640,8640,1
20241024,131300,335321460,8640,8640,8640,8640,0
20241024,131200,335321460,8640,8650,8650,8640,298
20241024,131100,332746430,8650,8650,8650,8650,0
20241024,131000,332746430,8650,8650,8650,8650,0
20241024,130900,332746430,8650,8650,8650,8650,0
20241024,130800,332746430,8650,8650,8650,8650,0
20241024,130700,332746430,8650,8660,8660,8650,60
20241024,130600,332227400,8670,8670,8670,8670,1
20241024,130500,332218730,8670,8670,8670,8670,0
20241024,130400,332218730,8670,8670,8670,8670,0
20241024,130300,332218730,8670,8670,8670,8670,0
20241024,130200,332218730,8670,8670,8670,8670,19
20241024,130100,332054000,8660,8660,8660,8660,20
20241024,130000,331880800,8660,8660,8660,8660,0
20241024,125900,331880800,8660,8660,8660,8660,0
20241024,125800,331880800,8660,8650,8660,8650,531
20241024,125700,327282640,8660,8660,8660,8660,40
20241024,125600,326936240,8660,8640,8660,8640,3
20241024,125500,326910300,8660,8650,8660,8650,49
20241024,125400,326486020,8640,8660,8670,8630,1093
20241024,125300,317043170,8660,8660,8660,8660,58
20241024,125200,316540890,8660,8680,8680,8650,3417
20241024,125100,286949210,8690,8690,8690,8690,0
20241024,125000,286949210,8690,8690,8690,8690,1
20241024,124900,286940520,8700,8700,8700,8680,154
20241024,124800,285603720,8690,8690,8690,8690,115
20241024,124700,284604370,8690,8690,8690,8690,0
20241024,124600,284604370,8690,8690,8690,8690,0
20241024,124500,284604370,8690,8690,8690,8690,2
20241024,124400,284586990,8680,8680,8680,8680,0
20241024,124300,284586990,8680,8680,8680,8680,0
20241024,124200,284586990,8680,8680,8680,8680,0
20241024,124100,284586990,8680,8690,8690,8680,115
20241024,124000,283588690,8690,8690,8690,8690,536
20241024,123900,278930850,8700,8700,8700,8700,0
20241024,123800,278930850,8700,8700,8700,8700,0
20241024,123700,278930850,8700,8700,8700,8700,0
20241024,123600,278930850,8700,8700,8700,8700,0
20241024,123500,278930850,8700,8700,8700,8700,1
20241024,123400,278922150,8700,8700,8700,8700,0
20241024,123300,278922150,8700,8700,8700,8700,1
20241024,123200,278913450,8700,8700,8700,8700,0
20241024,123100,278913450,8700,8690,8700,8690,20
20241024,123000,278739640,8690,8690,8690,8690,41
20241024,122900,278383350,8680,8680,8680,8680,0
20241024,122800,278383350,8680,8680,8680,8680,0
20241024,122700,278383350,8680,8680,8680,8680,0
20241024,122600,278383350,8680,8680,8680,8680,0
20241024,122500,278383350,8680,8680,8680,8680,1
20241024,122400,278374670,8710,8690,8710,8690,80
20241024,122300,277678270,8690,8690,8690,8690,0
20241024,122200,277678270,8690,8690,8690,8690,80
20241024,122100,276983070,8690,8690,8690,8680,314
20241024,122000,274255410,8670,8700,8700,8670,763
20241024,121900,267638550,8700,8700,8700,8700,80
20241024,121800,266942550,8700,8690,8700,8690,154
20241024,121700,265602950,8710,8710,8710,8710,0
20241024,121600,265602950,8710,8710,8710,8710,0
20241024,121500,265602950,8710,8710,8710,8710,0
20241024,121400,265602950,8710,8710,8710,8710,200
20241024,121300,263860950,8720,8720,8720,8720,1
20241024,121200,263852230,8690,8690,8690,8690,0
20241024,121100,263852230,8690,8710,8710,8680,5473
20241024,121000,216287590,8720,8720,8720,8720,0
20241024,120900,216287590,8720,8720,8720,8720,0
20241024,120800,216287590,8720,8720,8720,8720,0
20241024,120700,216287590,8720,8720,8720,8720,0
20241024,120600,216287590,8720,8720,8720,8720,9
20241024,120500,216209110,8710,8710,8710,8710,0
20241024,120400,216209110,8710,8710,8710,8710,1
20241024,120300,216200400,8710,8710,8710,8710,0
20241024,120200,216200400,8710,8710,8710,8710,0
20241024,120100,216200400,8710,8710,8710,8710,5
20241024,120000,216156850,8710,8710,8710,8710,0
20241024,115900,216156850,8710,8730,8730,8710,3
20241024,115800,216130680,8720,8710,8720,8710,35
20241024,115700,215825520,8700,8700,8700,8700,0
20241024,115600,215825520,8700,8700,8700,8700,0
20241024,115500,215825520,8700,8700,8700,8700,1
20241024,115400,215816820,8710,8710,8710,8710,45
20241024,115300,215424870,8710,8710,8710,8710,0
20241024,115200,215424870,8710,8710,8710,8710,0
20241024,115100,215424870,8710,8710,8710,8710,34
20241024,115000,215128730,8730,8730,8730,8730,0
20241024,114900,215128730,8730,8730,8730,8730,0
20241024,114800,215128730,8730,8730,8730,8730,0
20241024,114700,215128730,8730,8730,8730,8730,26
20241024,114600,214901750,8730,8730,8730,8730,0
20241024,114500,214901750,8730,8730,8730,8730,1
20241024,114400,214893020,8710,8710,8710,8710,0
20241024,114300,214893020,8710,8710,8710,8710,0
20241024,114200,214893020,8710,8710,8710,8710,0
20241024,114100,214893020,8710,8710,8710,8710,0
20241024,114000,214893020,8710,8710,8710,8710,0
20241024,113900,214893020,8710,8710,8710,8710,0
20241024,113800,214893020,8710,8700,8710,8700,947
20241024,113700,206649850,8720,8700,8720,8700,654
20241024,113600,200960030,8700,8700,8700,8700,0
20241024,113500,200960030,8700,8730,8730,8700,1301
20241024,113400,189635890,8730,8740,8740,8730,233
20241024,113300,187601300,8730,8730,8730,8730,0
20241024,113200,187601300,8730,8730,8730,8730,0
20241024,113100,187601300,8730,8730,8730,8730,0
20241024,113000,187601300,8730,8730,8730,8730,0
20241024,112900,187601300,8730,8730,8730,8730,0
20241024,112800,187601300,8730,8730,8730,8730,22
20241024,112700,187409240,8740,8740,8740,8740,3
20241024,112600,187383020,8740,8740,8740,8740,0
20241024,112500,187383020,8740,8750,8750,8740,965
20241024,112400,178939350,8750,8750,8750,8750,0
20241024,112300,178939350,8750,8750,8750,8750,16
20241024,112200,178799350,8760,8760,8760,8760,0
20241024,112100,178799350,8760,8760,8760,8760,0
20241024,112000,178799350,8760,8760,8760,8760,0
20241024,111900,178799350,8760,8760,8760,8760,0
20241024,111800,178799350,8760,8760,8760,8760,0
20241024,111700,178799350,8760,8760,8760,8760,0
20241024,111600,178799350,8760,8760,8760,8760,0
20241024,111500,178799350,8760,8760,8760,8760,0
20241024,111400,178799350,8760,8760,8760,8760,0
20241024,111300,178799350,8760,8760,8760,8760,0
20241024,111200,178799350,8760,8780,8780,8760,400
20241024,111100,175291300,8790,8790,8790,8790,0
20241024,111000,175291300,8790,8780,8790,8780,25
20241024,110900,175071790,8790,8790,8790,8790,0
20241024,110800,175071790,8790,8790,8790,8790,1
20241024,110700,175063000,8780,8780,8780,8780,3
20241024,110600,175036660,8780,8790,8790,8780,155
20241024,110500,173675030,8790,8790,8790,8790,216
20241024,110400,171776390,8790,8790,8790,8790,2
20241024,110300,171758810,8770,8780,8780,8770,216
20241024,110200,169863490,8770,8770,8770,8770,0
20241024,110100,169863490,8770,8770,8770,8770,0
20241024,110000,169863490,8770,8770,8770,8770,15
20241024,105900,169731940,8760,8760,8760,8760,12
20241024,105800,169626820,8770,8770,8770,8770,0
20241024,105700,169626820,8770,8770,8770,8770,5
20241024,105600,169582970,8760,8760,8760,8760,0
20241024,105500,169582970,8760,8760,8760,8760,0
20241024,105400,169582970,8760,8760,8760,8760,0
20241024,105300,169582970,8760,8760,8760,8760,0
20241024,105200,169582970,8760,8760,8760,8760,0
20241024,105100,169582970,8760,8760,8760,8760,8
20241024,105000,169512890,8750,8750,8750,8750,0
20241024,104900,169512890,8750,8750,8750,8750,0
20241024,104800,169512890,8750,8750,8750,8750,5
20241024,104700,169469140,8760,8760,8760,8760,0
20241024,104600,169469140,8760,8760,8760,8760,0
20241024,104500,169469140,8760,8760,8760,8760,0
20241024,104400,169469140,8760,8760,8760,8760,20
20241024,104300,169293940,8760,8760,8760,8760,0
20241024,104200,169293940,8760,8760,8760,8760,2
20241024,104100,169276420,8740,8740,8740,8740,5
20241024,104000,169232720,8750,8720,8750,8720,1428
20241024,103900,156772220,8720,8720,8720,8720,20
20241024,103800,156597820,8720,8720,8730,8720,109
20241024,103700,155647050,8710,8720,8720,8710,22
20241024,103600,155455380,8720,8720,8720,8720,1
20241024,103500,155446660,8730,8730,8730,8730,13
20241024,103400,155333170,8720,8720,8720,8720,18
20241024,103300,155176210,8720,8710,8730,8710,91
20241024,103200,154382600,8700,8700,8700,8700,20
20241024,103100,154208600,8710,8710,8710,8710,0
20241024,103000,154208600,8710,8720,8720,8700,359
20241024,102900,151082080,8740,8740,8740,8740,0
20241024,102800,151082080,8740,8740,8740,8740,1
20241024,102700,151073340,8720,8720,8720,8720,19
20241024,102600,150907660,8740,8740,8740,8740,0
20241024,102500,150907660,8740,8710,8740,8710,287
20241024,102400,148402720,8710,8710,8710,8710,53
20241024,102300,147941090,8710,8710,8710,8710,312
20241024,102200,145223570,8720,8730,8730,8720,1457
20241024,102100,132505260,8730,8750,8750,8730,249
20241024,102000,130330860,8750,8750,8750,8750,0
20241024,101900,130330860,8750,8750,8750,8750,0
20241024,101800,130330860,8750,8750,8750,8750,0
20241024,101700,130330860,8750,8750,8750,8750,0
20241024,101600,130330860,8750,8750,8750,8750,0
20241024,101500,130330860,8750,8750,8750,8750,21
20241024,101400,130147110,8750,8750,8750,8750,43
20241024,101300,129770860,8760,8760,8760,8760,31
20241024,101200,129499300,8760,8760,8760,8760,0
20241024,101100,129499300,8760,8760,8760,8760,0
20241024,101000,129499300,8760,8760,8760,8760,0
20241024,100900,129499300,8760,8760,8760,8760,42
20241024,100800,129131380,8760,8760,8760,8760,0
20241024,100700,129131380,8760,8770,8770,8760,11
20241024,100600,129034960,8780,8780,8780,8780,5
20241024,100500,128991060,8780,8780,8780,8780,0
20241024,100400,128991060,8780,8780,8780,8780,1
20241024,100300,128982280,8770,8770,8770,8770,50
20241024,100200,128543780,8770,8770,8770,8770,30
20241024,100100,128280680,8760,8760,8760,8760,0
20241024,100000,128280680,8760,8760,8760,8760,102
20241024,095900,127387160,8760,8760,8760,8760,0
20241024,095800,127387160,8760,8760,8760,8760,27
20241024,095700,127150640,8760,8760,8760,8760,0
20241024,095600,127150640,8760,8760,8760,8760,0
20241024,095500,127150640,8760,8760,8760,8760,300
20241024,095400,124522640,8760,8760,8760,8760,0
20241024,095300,124522640,8760,8760,8760,8760,0
20241024,095200,124522640,8760,8760,8760,8760,2
20241024,095100,124505120,8780,8780,8780,8780,0
20241024,095000,124505120,8780,8780,8780,8780,0
20241024,094900,124505120,8780,8780,8780,8780,0
20241024,094800,124505120,8780,8780,8780,8780,50
20241024,094700,124066120,8780,8780,8780,8780,2
20241024,094600,124048560,8770,8770,8770,8770,3
20241024,094500,124022250,8770,8770,8770,8770,165
20241024,094400,122575200,8770,8780,8780,8770,63
20241024,094300,122022110,8780,8780,8810,8780,707
20241024,094200,115814620,8780,8780,8780,8780,1
20241024,094100,115805840,8790,8770,8790,8770,1156
20241024,094000,105657560,8770,8770,8770,8770,3
20241024,093900,105631250,8730,8700,8730,8700,1248
20241024,093800,94746480,8700,8700,8700,8700,0
20241024,093700,94746480,8700,8700,8700,8700,0
20241024,093600,94746480,8700,8700,8700,8700,0
20241024,093500,94746480,8700,8700,8700,8700,33
20241024,093400,94459380,8700,8700,8700,8700,0
20241024,093300,94459380,8700,8700,8700,8700,1
20241024,093200,94450680,8690,8690,8690,8690,0
20241024,093100,94450680,8690,8690,8690,8690,0
20241024,093000,94450680,8690,8690,8690,8680,926
20241024,092900,86404180,8690,8690,8690,8690,12
20241024,092800,86299900,8690,8690,8690,8690,32
20241024,092700,86021820,8700,8700,8700,8700,163
20241024,092600,84603720,8680,8680,8680,8680,0
20241024,092500,84603720,8680,8680,8680,8680,0
20241024,092400,84603720,8680,8720,8720,8680,1416
20241024,092300,72290270,8710,8710,8710,8710,0
20241024,092200,72290270,8710,8710,8710,8710,0
20241024,092100,72290270,8710,8710,8710,8710,494
20241024,092000,67987530,8700,8700,8700,8700,0
20241024,091900,67987530,8700,8700,8700,8700,200
20241024,091800,66247530,8700,8700,8700,8700,0
20241024,091700,66247530,8700,8690,8700,8690,286
20241024,091600,63761850,8690,8710,8710,8690,1306
20241024,091500,52400530,8720,8740,8740,8720,1997
20241024,091400,34970820,8750,8750,8750,8750,0
20241024,091300,34970820,8750,8750,8750,8750,2
20241024,091200,34953320,8750,8750,8750,8750,6
20241024,091100,34900820,8750,8740,8750,8740,50
20241024,091000,34463770,8750,8770,8770,8740,964
20241024,090900,26027250,8760,8760,8760,8760,849
20241024,090800,18590010,8760,8760,8770,8750,438
20241024,090700,14753290,8760,8780,8780,8760,513
20241024,090600,10258940,8770,8780,8780,8750,429
20241024,090500,6502410,8780,8780,8780,8780,62
20241024,090400,5958050,8790,8790,8790,8790,4
20241024,090300,5922890,8790,8790,8790,8790,0
20241024,090200,5922890,8790,8760,8790,8760,48
20241024,090100,5501110,8770,8780,8780,8770,3
20241024,090000,5474790,8740,8820,8860,8700,623