KissMeData/094280/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200500,74893900,12390,12390,12390,12390,81
20241024,200400,74893900,12390,12390,12390,12390,0
20241024,200300,74893900,12390,12390,12390,12390,0
20241024,200200,74893900,12390,12390,12390,12390,0
20241024,200100,74893900,12390,12390,12390,12390,0
20241024,200000,74893900,12390,12390,12390,12390,0
20241024,195900,74893900,12390,12390,12390,12390,0
20241024,195800,74893900,12390,12390,12390,12390,0
20241024,195700,74893900,12390,12390,12390,12390,0
20241024,195600,74893900,12390,12390,12390,12390,0
20241024,195500,74893900,12390,12390,12390,12390,0
20241024,195400,74893900,12390,12390,12390,12390,0
20241024,195300,74893900,12390,12390,12390,12390,0
20241024,195200,74893900,12390,12390,12390,12390,0
20241024,195100,74893900,12390,12390,12390,12390,0
20241024,195000,74893900,12390,12390,12390,12390,0
20241024,194900,74893900,12390,12390,12390,12390,0
20241024,194800,74893900,12390,12390,12390,12390,0
20241024,194700,74893900,12390,12390,12390,12390,0
20241024,194600,74893900,12390,12390,12390,12390,0
20241024,194500,74893900,12390,12390,12390,12390,0
20241024,194400,74893900,12390,12390,12390,12390,0
20241024,194300,74893900,12390,12390,12390,12390,0
20241024,194200,74893900,12390,12390,12390,12390,0
20241024,194100,74893900,12390,12390,12390,12390,0
20241024,194000,74893900,12390,12390,12390,12390,0
20241024,193900,74893900,12390,12390,12390,12390,0
20241024,193800,74893900,12390,12390,12390,12390,0
20241024,193700,74893900,12390,12390,12390,12390,0
20241024,193600,74893900,12390,12390,12390,12390,0
20241024,193500,74893900,12390,12390,12390,12390,81
20241024,193400,74893900,12390,12390,12390,12390,0
20241024,193300,74893900,12390,12390,12390,12390,0
20241024,193200,74893900,12390,12390,12390,12390,0
20241024,193100,74893900,12390,12390,12390,12390,0
20241024,193000,74893900,12390,12390,12390,12390,0
20241024,192900,74893900,12390,12390,12390,12390,0
20241024,192800,74893900,12390,12390,12390,12390,0
20241024,192700,74893900,12390,12390,12390,12390,0
20241024,192600,74893900,12390,12390,12390,12390,0
20241024,192500,74893900,12390,12390,12390,12390,0
20241024,192400,74893900,12390,12390,12390,12390,0
20241024,192300,74893900,12390,12390,12390,12390,0
20241024,192200,74893900,12390,12390,12390,12390,0
20241024,192100,74893900,12390,12390,12390,12390,0
20241024,192000,74893900,12390,12390,12390,12390,0
20241024,191900,74893900,12390,12390,12390,12390,0
20241024,191800,74893900,12390,12390,12390,12390,0
20241024,191700,74893900,12390,12390,12390,12390,0
20241024,191600,74893900,12390,12390,12390,12390,0
20241024,191500,74893900,12390,12390,12390,12390,0
20241024,191400,74893900,12390,12390,12390,12390,0
20241024,191300,74893900,12390,12390,12390,12390,0
20241024,191200,74893900,12390,12390,12390,12390,0
20241024,191100,74893900,12390,12390,12390,12390,0
20241024,191000,74893900,12390,12390,12390,12390,0
20241024,190900,74893900,12390,12390,12390,12390,0
20241024,190800,74893900,12390,12390,12390,12390,0
20241024,190700,74893900,12390,12390,12390,12390,0
20241024,190600,74893900,12390,12390,12390,12390,0
20241024,190500,74893900,12390,12390,12390,12390,81
20241024,190400,74893900,12390,12390,12390,12390,0
20241024,190300,74893900,12390,12390,12390,12390,0
20241024,190200,74893900,12390,12390,12390,12390,0
20241024,190100,74893900,12390,12390,12390,12390,0
20241024,190000,74893900,12390,12390,12390,12390,0
20241024,185900,74893900,12390,12390,12390,12390,0
20241024,185800,74893900,12390,12390,12390,12390,0
20241024,185700,74893900,12390,12390,12390,12390,0
20241024,185600,74893900,12390,12390,12390,12390,0
20241024,185500,74893900,12390,12390,12390,12390,0
20241024,185400,74893900,12390,12390,12390,12390,0
20241024,185300,74893900,12390,12390,12390,12390,0
20241024,185200,74893900,12390,12390,12390,12390,0
20241024,185100,74893900,12390,12390,12390,12390,0
20241024,185000,74893900,12390,12390,12390,12390,0
20241024,184900,74893900,12390,12390,12390,12390,0
20241024,184800,74893900,12390,12390,12390,12390,0
20241024,184700,74893900,12390,12390,12390,12390,0
20241024,184600,74893900,12390,12390,12390,12390,0
20241024,184500,74893900,12390,12390,12390,12390,0
20241024,184400,74893900,12390,12390,12390,12390,0
20241024,184300,74893900,12390,12390,12390,12390,0
20241024,184200,74893900,12390,12390,12390,12390,0
20241024,184100,74893900,12390,12390,12390,12390,0
20241024,184000,74893900,12390,12390,12390,12390,0
20241024,183900,74893900,12390,12390,12390,12390,0
20241024,183800,74893900,12390,12390,12390,12390,0
20241024,183700,74893900,12390,12390,12390,12390,0
20241024,183600,74893900,12390,12390,12390,12390,0
20241024,183500,74893900,12390,12390,12390,12390,81
20241024,183400,74893900,12390,12390,12390,12390,0
20241024,183300,74893900,12390,12390,12390,12390,0
20241024,183200,74893900,12390,12390,12390,12390,0
20241024,183100,74893900,12390,12390,12390,12390,0
20241024,183000,74893900,12390,12390,12390,12390,0
20241024,182900,74893900,12390,12390,12390,12390,0
20241024,182800,74893900,12390,12390,12390,12390,0
20241024,182700,74893900,12390,12390,12390,12390,0
20241024,182600,74893900,12390,12390,12390,12390,0
20241024,182500,74893900,12390,12390,12390,12390,0
20241024,182400,74893900,12390,12390,12390,12390,0
20241024,182300,74893900,12390,12390,12390,12390,0
20241024,182200,74893900,12390,12390,12390,12390,0
20241024,182100,74893900,12390,12390,12390,12390,0
20241024,182000,74893900,12390,12390,12390,12390,0
20241024,181900,74893900,12390,12390,12390,12390,0
20241024,181800,74893900,12390,12390,12390,12390,0
20241024,181700,74893900,12390,12390,12390,12390,0
20241024,181600,74893900,12390,12390,12390,12390,0
20241024,181500,74893900,12390,12390,12390,12390,0
20241024,181400,74893900,12390,12390,12390,12390,0
20241024,181300,74893900,12390,12390,12390,12390,0
20241024,181200,74893900,12390,12390,12390,12390,0
20241024,181100,74893900,12390,12390,12390,12390,0
20241024,181000,74893900,12390,12390,12390,12390,0
20241024,180900,74893900,12390,12390,12390,12390,0
20241024,180800,74893900,12390,12390,12390,12390,0
20241024,180700,74893900,12390,12390,12390,12390,0
20241024,180600,74893900,12390,12390,12390,12390,0
20241024,180500,74893900,12390,12390,12390,12390,81
20241024,180400,74893900,12390,12390,12390,12390,0
20241024,180300,74893900,12390,12390,12390,12390,0
20241024,180200,74893900,12390,12390,12390,12390,0
20241024,180100,74893900,12390,12390,12390,12390,0
20241024,180000,74893900,12390,12390,12390,12390,0
20241024,175900,74893900,12390,12390,12390,12390,0
20241024,175800,74893900,12390,12390,12390,12390,0
20241024,175700,74893900,12390,12390,12390,12390,0
20241024,175600,74893900,12390,12390,12390,12390,0
20241024,175500,74893900,12390,12390,12390,12390,0
20241024,175400,74893900,12390,12390,12390,12390,0
20241024,175300,74893900,12390,12390,12390,12390,0
20241024,175200,74893900,12390,12390,12390,12390,0
20241024,175100,74893900,12390,12390,12390,12390,0
20241024,175000,74893900,12390,12390,12390,12390,0
20241024,174900,74893900,12390,12390,12390,12390,0
20241024,174800,74893900,12390,12390,12390,12390,0
20241024,174700,74893900,12390,12390,12390,12390,0
20241024,174600,74893900,12390,12390,12390,12390,0
20241024,174500,74893900,12390,12390,12390,12390,0
20241024,174400,74893900,12390,12390,12390,12390,0
20241024,174300,74893900,12390,12390,12390,12390,0
20241024,174200,74893900,12390,12390,12390,12390,0
20241024,174100,74893900,12390,12390,12390,12390,0
20241024,174000,74893900,12390,12390,12390,12390,0
20241024,173900,74893900,12390,12390,12390,12390,0
20241024,173800,74893900,12390,12390,12390,12390,0
20241024,173700,74893900,12390,12390,12390,12390,0
20241024,173600,74893900,12390,12390,12390,12390,0
20241024,173500,74893900,12390,12390,12390,12390,81
20241024,173400,74893900,12390,12390,12390,12390,0
20241024,173300,74893900,12390,12390,12390,12390,0
20241024,173200,74893900,12390,12390,12390,12390,0
20241024,173100,74893900,12390,12390,12390,12390,0
20241024,173000,74893900,12390,12390,12390,12390,0
20241024,172900,74893900,12390,12390,12390,12390,0
20241024,172800,74893900,12390,12390,12390,12390,0
20241024,172700,74893900,12390,12390,12390,12390,0
20241024,172600,74893900,12390,12390,12390,12390,0
20241024,172500,74893900,12390,12390,12390,12390,0
20241024,172400,74893900,12390,12390,12390,12390,0
20241024,172300,74893900,12390,12390,12390,12390,0
20241024,172200,74893900,12390,12390,12390,12390,0
20241024,172100,74893900,12390,12390,12390,12390,0
20241024,172000,74893900,12390,12390,12390,12390,0
20241024,171900,74893900,12390,12390,12390,12390,0
20241024,171800,74893900,12390,12390,12390,12390,0
20241024,171700,74893900,12390,12390,12390,12390,0
20241024,171600,74893900,12390,12390,12390,12390,0
20241024,171500,74893900,12390,12390,12390,12390,0
20241024,171400,74893900,12390,12390,12390,12390,0
20241024,171300,74893900,12390,12390,12390,12390,0
20241024,171200,74893900,12390,12390,12390,12390,0
20241024,171100,74893900,12390,12390,12390,12390,0
20241024,171000,74893900,12390,12390,12390,12390,0
20241024,170900,74893900,12390,12390,12390,12390,0
20241024,170800,74893900,12390,12390,12390,12390,0
20241024,170700,74893900,12390,12390,12390,12390,0
20241024,170600,74893900,12390,12390,12390,12390,0
20241024,170500,74893900,12390,12390,12390,12390,81
20241024,170400,74893900,12390,12390,12390,12390,0
20241024,170300,74893900,12390,12390,12390,12390,0
20241024,170200,74893900,12390,12390,12390,12390,0
20241024,170100,74893900,12390,12390,12390,12390,0
20241024,170000,74893900,12390,12390,12390,12390,0
20241024,165900,74893900,12390,12390,12390,12390,0
20241024,165800,74893900,12390,12390,12390,12390,0
20241024,165700,74893900,12390,12390,12390,12390,0
20241024,165600,74893900,12390,12390,12390,12390,0
20241024,165500,74893900,12390,12390,12390,12390,0
20241024,165400,74893900,12390,12390,12390,12390,0
20241024,165300,74893900,12390,12390,12390,12390,0
20241024,165200,74893900,12390,12390,12390,12390,0
20241024,165100,74893900,12390,12390,12390,12390,0
20241024,165000,74893900,12390,12390,12390,12390,0
20241024,164900,74893900,12390,12390,12390,12390,0
20241024,164800,74893900,12390,12390,12390,12390,0
20241024,164700,74893900,12390,12390,12390,12390,0
20241024,164600,74893900,12390,12390,12390,12390,0
20241024,164500,74893900,12390,12390,12390,12390,0
20241024,164400,74893900,12390,12390,12390,12390,0
20241024,164300,74893900,12390,12390,12390,12390,0
20241024,164200,74893900,12390,12390,12390,12390,0
20241024,164100,74893900,12390,12390,12390,12390,0
20241024,164000,74893900,12390,12390,12390,12390,0
20241024,163900,74893900,12390,12390,12390,12390,0
20241024,163800,74893900,12390,12390,12390,12390,0
20241024,163700,74893900,12390,12390,12390,12390,0
20241024,163600,74893900,12390,12390,12390,12390,0
20241024,163500,74893900,12390,12390,12390,12390,81
20241024,163400,74893900,12390,12390,12390,12390,0
20241024,163300,74893900,12390,12390,12390,12390,0
20241024,163200,74893900,12390,12390,12390,12390,0
20241024,163100,74893900,12390,12390,12390,12390,0
20241024,163000,74893900,12390,12390,12390,12390,0
20241024,162900,74893900,12390,12390,12390,12390,0
20241024,162800,74893900,12390,12390,12390,12390,0
20241024,162700,74893900,12390,12390,12390,12390,0
20241024,162600,74893900,12390,12390,12390,12390,0
20241024,162500,74893900,12390,12390,12390,12390,0
20241024,162400,74893900,12390,12390,12390,12390,0
20241024,162300,74893900,12390,12390,12390,12390,0
20241024,162200,74893900,12390,12390,12390,12390,0
20241024,162100,74893900,12390,12390,12390,12390,0
20241024,162000,74893900,12390,12390,12390,12390,0
20241024,161900,74893900,12390,12390,12390,12390,0
20241024,161800,74893900,12390,12390,12390,12390,0
20241024,161700,74893900,12390,12390,12390,12390,0
20241024,161600,74893900,12390,12390,12390,12390,0
20241024,161500,74893900,12390,12390,12390,12390,0
20241024,161400,74893900,12390,12390,12390,12390,0
20241024,161300,74893900,12390,12390,12390,12390,0
20241024,161200,74893900,12390,12390,12390,12390,0
20241024,161100,74893900,12390,12390,12390,12390,0
20241024,161000,74893900,12390,12390,12390,12390,0
20241024,160900,74893900,12390,12390,12390,12390,0
20241024,160800,74893900,12390,12390,12390,12390,0
20241024,160700,74893900,12390,12390,12390,12390,0
20241024,160600,74893900,12390,12390,12390,12390,0
20241024,160500,74893900,12390,12390,12390,12390,81
20241024,160400,74893900,12390,12390,12390,12390,0
20241024,160300,74893900,12390,12390,12390,12390,0
20241024,160200,74893900,12390,12390,12390,12390,0
20241024,160100,74893900,12390,12390,12390,12390,0
20241024,160000,74893900,12390,12390,12390,12390,0
20241024,155900,74893900,12390,12390,12390,12390,0
20241024,155800,74893900,12390,12390,12390,12390,0
20241024,155700,74893900,12390,12390,12390,12390,0
20241024,155600,74893900,12390,12390,12390,12390,0
20241024,155500,74893900,12390,12390,12390,12390,0
20241024,155400,74893900,12390,12390,12390,12390,0
20241024,155300,74893900,12390,12390,12390,12390,0
20241024,155200,74893900,12390,12390,12390,12390,0
20241024,155100,74893900,12390,12390,12390,12390,0
20241024,155000,74893900,12390,12390,12390,12390,0
20241024,154900,74893900,12390,12390,12390,12390,0
20241024,154800,74893900,12390,12390,12390,12390,0
20241024,154700,74893900,12390,12390,12390,12390,0
20241024,154600,74893900,12390,12390,12390,12390,0
20241024,154500,74893900,12390,12390,12390,12390,0
20241024,154400,74893900,12390,12390,12390,12390,0
20241024,154300,74893900,12390,12390,12390,12390,0
20241024,154200,74893900,12390,12390,12390,12390,0
20241024,154100,74893900,12390,12390,12390,12390,0
20241024,154000,74893900,12390,12390,12390,12390,0
20241024,153900,74893900,12390,12390,12390,12390,0
20241024,153800,74893900,12390,12390,12390,12390,0
20241024,153700,74893900,12390,12390,12390,12390,0
20241024,153600,74893900,12390,12390,12390,12390,0
20241024,153500,74893900,12390,12390,12390,12390,81
20241024,153400,74893900,12390,12390,12390,12390,0
20241024,153300,74893900,12390,12390,12390,12390,0
20241024,153200,74893900,12390,12390,12390,12390,0
20241024,153100,74893900,12390,12390,12390,12390,0
20241024,153000,74893900,12390,12390,12390,12390,81
20241024,152900,73890310,12380,12380,12380,12380,0
20241024,152800,73890310,12380,12380,12380,12380,0
20241024,152700,73890310,12380,12380,12380,12380,0
20241024,152600,73890310,12380,12380,12380,12380,0
20241024,152500,73890310,12380,12380,12380,12380,0
20241024,152400,73890310,12380,12380,12380,12380,0
20241024,152300,73890310,12380,12380,12380,12380,0
20241024,152200,73890310,12380,12380,12380,12380,0
20241024,152100,73890310,12380,12380,12380,12380,0
20241024,152000,73890310,12380,12380,12380,12380,0
20241024,151900,73890310,12380,12360,12380,12360,9
20241024,151800,73779050,12360,12360,12360,12360,0
20241024,151700,73779050,12360,12360,12360,12360,0
20241024,151600,73779050,12360,12360,12360,12360,2
20241024,151500,73754330,12350,12350,12350,12350,1
20241024,151400,73741980,12380,12370,12380,12350,3
20241024,151300,73704880,12380,12370,12390,12350,141
20241024,151200,71961490,12390,12360,12390,12360,4
20241024,151100,71912010,12360,12360,12360,12360,0
20241024,151000,71912010,12360,12390,12390,12360,2
20241024,150900,71887260,12390,12360,12390,12360,3
20241024,150800,71850150,12360,12360,12360,12360,2
20241024,150700,71825430,12370,12390,12390,12360,50
20241024,150600,71206840,12390,12370,12390,12370,62
20241024,150500,70439730,12370,12370,12370,12370,2
20241024,150400,70414990,12380,12380,12380,12370,10
20241024,150300,70291210,12380,12370,12380,12370,3
20241024,150200,70254090,12370,12370,12370,12370,2
20241024,150100,70229350,12370,12370,12370,12370,1
20241024,150000,70216980,12380,12370,12380,12370,3
20241024,145900,70179860,12370,12370,12380,12370,5
20241024,145800,70117990,12370,12370,12390,12370,5
20241024,145700,70056100,12370,12350,12370,12350,4
20241024,145600,70006660,12370,12390,12390,12370,2
20241024,145500,69981900,12390,12350,12390,12350,73
20241024,145400,69078650,12350,12350,12350,12350,2
20241024,145300,69053950,12370,12360,12370,12350,123
20241024,145200,67534380,12370,12370,12380,12370,131
20241024,145100,65913680,12390,12390,12390,12390,1
20241024,145000,65901290,12380,12380,12380,12380,5
20241024,144900,65839390,12390,12380,12390,12380,3
20241024,144800,65802240,12380,12380,12380,12380,2
20241024,144700,65777480,12390,12380,12390,12380,11
20241024,144600,65641270,12390,12370,12390,12370,7
20241024,144500,65554590,12380,12370,12380,12370,10
20241024,144400,65430810,12370,12370,12370,12370,2
20241024,144300,65406070,12390,12370,12390,12370,5
20241024,144200,65344170,12370,12370,12370,12370,1
20241024,144100,65331800,12390,12380,12390,12370,20
20241024,144000,65084190,12380,12370,12380,12370,3
20241024,143900,65047070,12370,12370,12380,12370,4
20241024,143800,64997580,12380,12370,12380,12370,5
20241024,143700,64935700,12370,12370,12370,12370,2
20241024,143600,64910960,12380,12370,12380,12370,3
20241024,143500,64873840,12370,12370,12370,12370,2
20241024,143400,64849100,12380,12370,12380,12370,3
20241024,143300,64811980,12390,12370,12390,12370,27
20241024,143200,64477880,12390,12370,12390,12370,4
20241024,143100,64428370,12390,12370,12390,12370,88
20241024,143000,63339450,12350,12370,12370,12350,3
20241024,142900,63302380,12370,12350,12370,12350,3
20241024,142800,63265310,12370,12350,12370,12350,3
20241024,142700,63228240,12370,12350,12370,12350,3
20241024,142600,63191170,12350,12350,12350,12350,2
20241024,142500,63166470,12370,12350,12370,12350,3
20241024,142400,63129400,12350,12350,12350,12350,1
20241024,142300,63117050,12370,12350,12370,12350,18
20241024,142200,62894670,12350,12350,12350,12350,2
20241024,142100,62869970,12370,12350,12370,12350,3
20241024,142000,62832900,12360,12360,12360,12360,2
20241024,141900,62808180,12370,12360,12370,12360,3
20241024,141800,62771090,12350,12350,12350,12350,2
20241024,141700,62746390,12370,12350,12370,12350,3
20241024,141600,62709320,12350,12350,12350,12350,2
20241024,141500,62684620,12360,12360,12360,12360,9
20241024,141400,62573380,12360,12360,12360,12360,2
20241024,141300,62548660,12370,12350,12370,12350,5
20241024,141200,62486870,12360,12340,12360,12340,3
20241024,141100,62449830,12350,12350,12350,12350,0
20241024,141000,62449830,12350,12350,12350,12350,2
20241024,140900,62425130,12370,12350,12370,12350,3
20241024,140800,62388060,12340,12340,12340,12340,2
20241024,140700,62363380,12360,12340,12360,12340,3
20241024,140600,62326340,12360,12350,12360,12340,9
20241024,140500,62215230,12340,12340,12340,12340,1
20241024,140400,62202890,12340,12340,12340,12340,2
20241024,140300,62178210,12360,12350,12360,12350,3
20241024,140200,62141150,12350,12350,12350,12350,2
20241024,140100,62116450,12370,12350,12370,12350,130
20241024,140000,60510430,12370,12350,12370,12350,3
20241024,135900,60473360,12350,12350,12350,12350,2
20241024,135800,60448660,12370,12350,12370,12350,3
20241024,135700,60411590,12350,12350,12350,12350,2
20241024,135600,60386890,12370,12350,12370,12350,2
20241024,135500,60362170,12350,12350,12350,12350,2
20241024,135400,60337470,12370,12350,12370,12350,3
20241024,135300,60300400,12350,12350,12350,12350,2
20241024,135200,60275700,12360,12360,12360,12360,3
20241024,135100,60238620,12360,12360,12360,12360,0
20241024,135000,60238620,12360,12360,12360,12360,2
20241024,134900,60213900,12370,12360,12370,12360,3
20241024,134800,60176810,12360,12360,12360,12360,2
20241024,134700,60152090,12370,12350,12370,12350,4
20241024,134600,60102670,12350,12350,12350,12350,1
20241024,134500,60090320,12360,12360,12360,12360,1
20241024,134400,60077960,12370,12350,12370,12350,3
20241024,134300,60040890,12350,12350,12350,12350,2
20241024,134200,60016190,12370,12350,12370,12350,3
20241024,134100,59979120,12370,12370,12370,12370,0
20241024,134000,59979120,12370,12370,12370,12370,0
20241024,133900,59979120,12370,12370,12370,12370,7
20241024,133800,59892530,12370,12370,12370,12370,0
20241024,133700,59892530,12370,12370,12370,12370,0
20241024,133600,59892530,12370,12370,12370,12370,0
20241024,133500,59892530,12370,12370,12370,12370,0
20241024,133400,59892530,12370,12370,12370,12370,0
20241024,133300,59892530,12370,12370,12370,12370,0
20241024,133200,59892530,12370,12370,12370,12370,30
20241024,133100,59521430,12370,12370,12370,12360,78
20241024,133000,58557260,12380,12380,12380,12380,0
20241024,132900,58557260,12380,12380,12380,12380,0
20241024,132800,58557260,12380,12380,12380,12380,0
20241024,132700,58557260,12380,12380,12380,12380,0
20241024,132600,58557260,12380,12380,12380,12380,2
20241024,132500,58532500,12380,12380,12380,12380,0
20241024,132400,58532500,12380,12380,12380,12380,0
20241024,132300,58532500,12380,12380,12380,12380,0
20241024,132200,58532500,12380,12380,12380,12380,0
20241024,132100,58532500,12380,12360,12380,12360,28
20241024,132000,58186330,12360,12360,12360,12360,1
20241024,131900,58173970,12360,12360,12360,12360,0
20241024,131800,58173970,12360,12360,12360,12360,0
20241024,131700,58173970,12360,12360,12360,12360,0
20241024,131600,58173970,12360,12360,12360,12360,0
20241024,131500,58173970,12360,12360,12360,12360,0
20241024,131400,58173970,12360,12360,12360,12360,0
20241024,131300,58173970,12360,12360,12360,12360,20
20241024,131200,57926770,12370,12370,12370,12370,0
20241024,131100,57926770,12370,12370,12370,12370,0
20241024,131000,57926770,12370,12370,12370,12370,0
20241024,130900,57926770,12370,12370,12370,12350,60
20241024,130800,57185370,12360,12360,12360,12360,50
20241024,130700,56567370,12350,12350,12350,12350,0
20241024,130600,56567370,12350,12350,12350,12350,0
20241024,130500,56567370,12350,12350,12350,12350,0
20241024,130400,56567370,12350,12340,12350,12340,49
20241024,130300,55962610,12340,12340,12340,12340,29
20241024,130200,55604750,12340,12340,12340,12340,1
20241024,130100,55592410,12340,12350,12350,12340,444
20241024,130000,50113350,12400,12400,12400,12400,0
20241024,125900,50113350,12400,12360,12410,12360,17
20241024,125800,49903030,12360,12360,12360,12360,1
20241024,125700,49890670,12360,12360,12360,12360,0
20241024,125600,49890670,12360,12360,12360,12360,9
20241024,125500,49779430,12360,12360,12370,12360,3
20241024,125400,49742340,12370,12360,12370,12360,11
20241024,125300,49606360,12370,12370,12370,12370,22
20241024,125200,49334220,12370,12370,12370,12370,0
20241024,125100,49334220,12370,12370,12370,12370,0
20241024,125000,49334220,12370,12370,12370,12370,3
20241024,124900,49297110,12380,12380,12380,12380,0
20241024,124800,49297110,12380,12380,12380,12380,0
20241024,124700,49297110,12380,12380,12380,12380,0
20241024,124600,49297110,12380,12380,12380,12380,0
20241024,124500,49297110,12380,12380,12380,12380,0
20241024,124400,49297110,12380,12380,12380,12380,0
20241024,124300,49297110,12380,12380,12380,12380,0
20241024,124200,49297110,12380,12380,12380,12380,2
20241024,124100,49272350,12380,12380,12380,12380,0
20241024,124000,49272350,12380,12380,12380,12370,119
20241024,123900,47799150,12390,12390,12390,12390,0
20241024,123800,47799150,12390,12390,12390,12390,0
20241024,123700,47799150,12390,12390,12390,12390,1
20241024,123600,47786760,12420,12360,12420,12360,78
20241024,123500,46821350,12360,12360,12360,12360,0
20241024,123400,46821350,12360,12350,12360,12350,14
20241024,123300,46648420,12360,12360,12360,12360,0
20241024,123200,46648420,12360,12360,12360,12360,0
20241024,123100,46648420,12360,12360,12360,12360,0
20241024,123000,46648420,12360,12380,12380,12350,987
20241024,122900,34454380,12420,12420,12420,12420,0
20241024,122800,34454380,12420,12390,12420,12390,3
20241024,122700,34417150,12420,12420,12420,12420,0
20241024,122600,34417150,12420,12420,12420,12420,0
20241024,122500,34417150,12420,12380,12420,12380,37
20241024,122400,33958800,12420,12420,12420,12420,0
20241024,122300,33958800,12420,12420,12420,12420,0
20241024,122200,33958800,12420,12420,12420,12420,0
20241024,122100,33958800,12420,12420,12420,12420,0
20241024,122000,33958800,12420,12420,12420,12420,0
20241024,121900,33958800,12420,12420,12420,12420,0
20241024,121800,33958800,12420,12390,12420,12380,20
20241024,121700,33711030,12420,12390,12420,12390,3
20241024,121600,33673810,12420,12420,12420,12420,0
20241024,121500,33673810,12420,12420,12420,12420,0
20241024,121400,33673810,12420,12420,12420,12420,0
20241024,121300,33673810,12420,12420,12420,12420,0
20241024,121200,33673810,12420,12400,12420,12400,2
20241024,121100,33648990,12420,12420,12420,12420,0
20241024,121000,33648990,12420,12420,12420,12420,0
20241024,120900,33648990,12420,12390,12420,12390,3
20241024,120800,33611760,12420,12420,12420,12420,0
20241024,120700,33611760,12420,12420,12420,12420,0
20241024,120600,33611760,12420,12400,12420,12400,2
20241024,120500,33586940,12420,12390,12420,12390,59
20241024,120400,32854190,12420,12420,12420,12420,0
20241024,120300,32854190,12420,12420,12420,12420,0
20241024,120200,32854190,12420,12420,12420,12420,0
20241024,120100,32854190,12420,12420,12420,12380,51
20241024,120000,32222310,12390,12390,12420,12390,5
20241024,115900,32160330,12420,12420,12420,12420,0
20241024,115800,32160330,12420,12420,12420,12420,0
20241024,115700,32160330,12420,12420,12420,12420,0
20241024,115600,32160330,12420,12410,12420,12410,3
20241024,115500,32123080,12420,12420,12420,12420,0
20241024,115400,32123080,12420,12420,12420,12420,0
20241024,115300,32123080,12420,12420,12420,12420,0
20241024,115200,32123080,12420,12420,12420,12420,0
20241024,115100,32123080,12420,12420,12420,12420,0
20241024,115000,32123080,12420,12410,12420,12410,5
20241024,114900,32061020,12420,12420,12420,12420,0
20241024,114800,32061020,12420,12420,12420,12420,0
20241024,114700,32061020,12420,12420,12420,12420,0
20241024,114600,32061020,12420,12420,12420,12420,0
20241024,114500,32061020,12420,12420,12420,12420,0
20241024,114400,32061020,12420,12420,12420,12420,0
20241024,114300,32061020,12420,12420,12420,12420,0
20241024,114200,32061020,12420,12420,12420,12420,0
20241024,114100,32061020,12420,12420,12420,12420,1
20241024,114000,32048600,12420,12410,12420,12410,12
20241024,113900,31899570,12420,12420,12420,12420,0
20241024,113800,31899570,12420,12420,12420,12420,0
20241024,113700,31899570,12420,12420,12420,12420,0
20241024,113600,31899570,12420,12420,12420,12420,0
20241024,113500,31899570,12420,12420,12420,12420,0
20241024,113400,31899570,12420,12420,12420,12400,163
20241024,113300,29878160,12410,12400,12420,12400,95
20241024,113200,28699740,12400,12400,12400,12400,375
20241024,113100,24049740,12400,12400,12400,12400,0
20241024,113000,24049740,12400,12400,12400,12400,0
20241024,112900,24049740,12400,12400,12400,12400,0
20241024,112800,24049740,12400,12400,12400,12400,0
20241024,112700,24049740,12400,12400,12400,12400,0
20241024,112600,24049740,12400,12400,12400,12400,63
20241024,112500,23268540,12400,12400,12400,12400,0
20241024,112400,23268540,12400,12400,12400,12400,0
20241024,112300,23268540,12400,12400,12400,12400,0
20241024,112200,23268540,12400,12400,12400,12400,0
20241024,112100,23268540,12400,12400,12400,12400,32
20241024,112000,22871740,12400,12400,12400,12400,0
20241024,111900,22871740,12400,12400,12400,12400,0
20241024,111800,22871740,12400,12400,12400,12400,0
20241024,111700,22871740,12400,12400,12400,12400,0
20241024,111600,22871740,12400,12390,12400,12390,2
20241024,111500,22846950,12400,12400,12400,12400,0
20241024,111400,22846950,12400,12410,12420,12380,98
20241024,111300,21631630,12410,12410,12410,12410,0
20241024,111200,21631630,12410,12410,12410,12410,1
20241024,111100,21619220,12420,12420,12420,12420,0
20241024,111000,21619220,12420,12420,12420,12420,0
20241024,110900,21619220,12420,12420,12420,12420,0
20241024,110800,21619220,12420,12420,12420,12420,1
20241024,110700,21606800,12410,12420,12420,12410,3
20241024,110600,21569550,12420,12420,12420,12420,0
20241024,110500,21569550,12420,12390,12420,12390,9
20241024,110400,21457940,12400,12410,12410,12400,8
20241024,110300,21358710,12410,12410,12410,12410,10
20241024,110200,21234610,12420,12420,12420,12420,0
20241024,110100,21234610,12420,12420,12420,12420,0
20241024,110000,21234610,12420,12420,12420,12420,0
20241024,105900,21234610,12420,12420,12420,12420,0
20241024,105800,21234610,12420,12420,12420,12420,0
20241024,105700,21234610,12420,12420,12420,12420,0
20241024,105600,21234610,12420,12420,12420,12420,27
20241024,105500,20899270,12420,12410,12420,12410,51
20241024,105400,20266260,12420,12420,12420,12420,2
20241024,105300,20241420,12420,12420,12420,12420,0
20241024,105200,20241420,12420,12420,12420,12420,0
20241024,105100,20241420,12420,12420,12420,12420,0
20241024,105000,20241420,12420,12420,12420,12420,0
20241024,104900,20241420,12420,12420,12420,12410,17
20241024,104800,20030400,12410,12410,12420,12410,3
20241024,104700,19993160,12420,12420,12420,12420,0
20241024,104600,19993160,12420,12420,12420,12420,0
20241024,104500,19993160,12420,12420,12420,12410,4
20241024,104400,19943490,12420,12420,12420,12420,13
20241024,104300,19782030,12420,12420,12420,12420,1
20241024,104200,19769610,12420,12420,12420,12420,0
20241024,104100,19769610,12420,12420,12420,12420,0
20241024,104000,19769610,12420,12420,12420,12420,0
20241024,103900,19769610,12420,12420,12420,12420,505
20241024,103800,13497510,12420,12410,12420,12410,4
20241024,103700,13447840,12400,12400,12400,12400,0
20241024,103600,13447840,12400,12400,12400,12400,2
20241024,103500,13423040,12400,12400,12400,12400,30
20241024,103400,13051040,12420,12420,12420,12420,10
20241024,103300,12926840,12410,12410,12420,12400,13
20241024,103200,12765600,12420,12420,12420,12420,0
20241024,103100,12765600,12420,12410,12420,12410,32
20241024,103000,12368170,12410,12410,12410,12410,0
20241024,102900,12368170,12410,12410,12410,12410,3
20241024,102800,12330940,12400,12400,12400,12400,0
20241024,102700,12330940,12400,12400,12400,12400,0
20241024,102600,12330940,12400,12400,12400,12400,1
20241024,102500,12318540,12420,12400,12420,12400,26
20241024,102400,11996030,12420,12420,12420,12420,0
20241024,102300,11996030,12420,12420,12420,12420,0
20241024,102200,11996030,12420,12420,12420,12420,0
20241024,102100,11996030,12420,12420,12420,12410,4
20241024,102000,11946360,12410,12410,12410,12410,1
20241024,101900,11933950,12420,12420,12420,12420,0
20241024,101800,11933950,12420,12420,12420,12420,1
20241024,101700,11921530,12420,12420,12420,12420,0
20241024,101600,11921530,12420,12420,12420,12420,0
20241024,101500,11921530,12420,12410,12420,12410,2
20241024,101400,11896700,12420,12410,12420,12410,2
20241024,101300,11871870,12420,12410,12420,12410,3
20241024,101200,11834620,12410,12410,12410,12410,2
20241024,101100,11809800,12420,12410,12420,12410,5
20241024,101000,11747720,12420,12410,12420,12410,5
20241024,100900,11685640,12420,12410,12420,12410,6
20241024,100800,11611160,12420,12420,12420,12420,0
20241024,100700,11611160,12420,12420,12420,12420,0
20241024,100600,11611160,12420,12410,12420,12410,5
20241024,100500,11549080,12420,12400,12420,12390,118
20241024,100400,10086330,12420,12410,12420,12410,2
20241024,100300,10061500,12420,12420,12420,12420,2
20241024,100200,10036660,12410,12410,12410,12410,1
20241024,100100,10024250,12420,12420,12420,12420,0
20241024,100000,10024250,12420,12420,12420,12420,0
20241024,095900,10024250,12420,12420,12420,12420,0
20241024,095800,10024250,12420,12420,12420,12420,0
20241024,095700,10024250,12420,12420,12420,12420,0
20241024,095600,10024250,12420,12420,12420,12420,0
20241024,095500,10024250,12420,12400,12420,12400,2
20241024,095400,9999430,12420,12420,12420,12420,0
20241024,095300,9999430,12420,12420,12420,12420,0
20241024,095200,9999430,12420,12390,12420,12390,10
20241024,095100,9875470,12420,12410,12420,12410,2
20241024,095000,9850640,12400,12400,12400,12400,0
20241024,094900,9850640,12400,12400,12400,12400,26
20241024,094800,9528240,12410,12410,12410,12410,42
20241024,094700,9007020,12420,12410,12420,12410,8
20241024,094600,8907720,12420,12410,12420,12410,4
20241024,094500,8858060,12410,12410,12410,12410,2
20241024,094400,8833240,12420,12410,12420,12410,11
20241024,094300,8696710,12420,12420,12420,12420,0
20241024,094200,8696710,12420,12420,12420,12420,0
20241024,094100,8696710,12420,12420,12420,12420,2
20241024,094000,8671870,12420,12410,12420,12410,42
20241024,093900,8150580,12410,12410,12410,12410,0
20241024,093800,8150580,12410,12410,12410,12410,0
20241024,093700,8150580,12410,12410,12410,12410,0
20241024,093600,8150580,12410,12410,12410,12410,0
20241024,093500,8150580,12410,12410,12410,12410,0
20241024,093400,8150580,12410,12400,12410,12400,51
20241024,093300,7517680,12410,12390,12410,12390,40
20241024,093200,7021930,12390,12390,12400,12390,7
20241024,093100,6935180,12390,12390,12390,12390,8
20241024,093000,6836060,12390,12390,12390,12390,22
20241024,092900,6563480,12390,12390,12390,12390,13
20241024,092800,6402410,12400,12400,12400,12400,0
20241024,092700,6402410,12400,12400,12400,12400,0
20241024,092600,6402410,12400,12400,12400,12400,47
20241024,092500,5819610,12410,12410,12410,12410,0
20241024,092400,5819610,12410,12410,12410,12410,0
20241024,092300,5819610,12410,12410,12410,12410,0
20241024,092200,5819610,12410,12410,12410,12410,0
20241024,092100,5819610,12410,12410,12410,12410,1
20241024,092000,5807200,12410,12410,12410,12410,0
20241024,091900,5807200,12410,12410,12410,12410,0
20241024,091800,5807200,12410,12410,12410,12410,0
20241024,091700,5807200,12410,12410,12410,12410,0
20241024,091600,5807200,12410,12410,12410,12410,0
20241024,091500,5807200,12410,12410,12410,12410,0
20241024,091400,5807200,12410,12400,12410,12400,21
20241024,091300,5546760,12390,12390,12400,12390,4
20241024,091200,5497180,12400,12380,12420,12370,10
20241024,091100,5373250,12400,12400,12400,12370,6
20241024,091000,5298900,12400,12360,12400,12350,226
20241024,090900,2506300,12400,12400,12400,12400,0
20241024,090800,2506300,12400,12400,12400,12400,0
20241024,090700,2506300,12400,12400,12400,12400,0
20241024,090600,2506300,12400,12400,12400,12400,0
20241024,090500,2506300,12400,12410,12410,12400,7
20241024,090400,2419490,12410,12360,12410,12360,21
20241024,090300,2159450,12410,12410,12410,12410,10
20241024,090200,2035350,12420,12420,12420,12420,0
20241024,090100,2035350,12420,12420,12420,12420,4
20241024,090000,1985670,12420,12330,12420,12330,161