KissMeData/246710/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,205400,92764660,6970,6970,6970,6970,101
20241028,205300,92764660,6970,6970,6970,6970,0
20241028,205200,92764660,6970,6970,6970,6970,0
20241028,205100,92764660,6970,6970,6970,6970,0
20241028,205000,92764660,6970,6970,6970,6970,0
20241028,204900,92764660,6970,6970,6970,6970,0
20241028,204800,92764660,6970,6970,6970,6970,0
20241028,204700,92764660,6970,6970,6970,6970,0
20241028,204600,92764660,6970,6970,6970,6970,0
20241028,204500,92764660,6970,6970,6970,6970,0
20241028,204400,92764660,6970,6970,6970,6970,0
20241028,204300,92764660,6970,6970,6970,6970,0
20241028,204200,92764660,6970,6970,6970,6970,0
20241028,204100,92764660,6970,6970,6970,6970,0
20241028,204000,92764660,6970,6970,6970,6970,0
20241028,203900,92764660,6970,6970,6970,6970,0
20241028,203800,92764660,6970,6970,6970,6970,0
20241028,203700,92764660,6970,6970,6970,6970,0
20241028,203600,92764660,6970,6970,6970,6970,0
20241028,203500,92764660,6970,6970,6970,6970,0
20241028,203400,92764660,6970,6970,6970,6970,0
20241028,203300,92764660,6970,6970,6970,6970,0
20241028,203200,92764660,6970,6970,6970,6970,0
20241028,203100,92764660,6970,6970,6970,6970,0
20241028,203000,92764660,6970,6970,6970,6970,0
20241028,202900,92764660,6970,6970,6970,6970,0
20241028,202800,92764660,6970,6970,6970,6970,0
20241028,202700,92764660,6970,6970,6970,6970,0
20241028,202600,92764660,6970,6970,6970,6970,0
20241028,202500,92764660,6970,6970,6970,6970,0
20241028,202400,92764660,6970,6970,6970,6970,101
20241028,202300,92764660,6970,6970,6970,6970,0
20241028,202200,92764660,6970,6970,6970,6970,0
20241028,202100,92764660,6970,6970,6970,6970,0
20241028,202000,92764660,6970,6970,6970,6970,0
20241028,201900,92764660,6970,6970,6970,6970,0
20241028,201800,92764660,6970,6970,6970,6970,0
20241028,201700,92764660,6970,6970,6970,6970,0
20241028,201600,92764660,6970,6970,6970,6970,0
20241028,201500,92764660,6970,6970,6970,6970,0
20241028,201400,92764660,6970,6970,6970,6970,0
20241028,201300,92764660,6970,6970,6970,6970,0
20241028,201200,92764660,6970,6970,6970,6970,0
20241028,201100,92764660,6970,6970,6970,6970,0
20241028,201000,92764660,6970,6970,6970,6970,0
20241028,200900,92764660,6970,6970,6970,6970,0
20241028,200800,92764660,6970,6970,6970,6970,0
20241028,200700,92764660,6970,6970,6970,6970,0
20241028,200600,92764660,6970,6970,6970,6970,0
20241028,200500,92764660,6970,6970,6970,6970,0
20241028,200400,92764660,6970,6970,6970,6970,0
20241028,200300,92764660,6970,6970,6970,6970,0
20241028,200200,92764660,6970,6970,6970,6970,0
20241028,200100,92764660,6970,6970,6970,6970,0
20241028,200000,92764660,6970,6970,6970,6970,0
20241028,195900,92764660,6970,6970,6970,6970,0
20241028,195800,92764660,6970,6970,6970,6970,0
20241028,195700,92764660,6970,6970,6970,6970,0
20241028,195600,92764660,6970,6970,6970,6970,0
20241028,195500,92764660,6970,6970,6970,6970,0
20241028,195400,92764660,6970,6970,6970,6970,101
20241028,195300,92764660,6970,6970,6970,6970,0
20241028,195200,92764660,6970,6970,6970,6970,0
20241028,195100,92764660,6970,6970,6970,6970,0
20241028,195000,92764660,6970,6970,6970,6970,0
20241028,194900,92764660,6970,6970,6970,6970,0
20241028,194800,92764660,6970,6970,6970,6970,0
20241028,194700,92764660,6970,6970,6970,6970,0
20241028,194600,92764660,6970,6970,6970,6970,0
20241028,194500,92764660,6970,6970,6970,6970,0
20241028,194400,92764660,6970,6970,6970,6970,0
20241028,194300,92764660,6970,6970,6970,6970,0
20241028,194200,92764660,6970,6970,6970,6970,0
20241028,194100,92764660,6970,6970,6970,6970,0
20241028,194000,92764660,6970,6970,6970,6970,0
20241028,193900,92764660,6970,6970,6970,6970,0
20241028,193800,92764660,6970,6970,6970,6970,0
20241028,193700,92764660,6970,6970,6970,6970,0
20241028,193600,92764660,6970,6970,6970,6970,0
20241028,193500,92764660,6970,6970,6970,6970,0
20241028,193400,92764660,6970,6970,6970,6970,0
20241028,193300,92764660,6970,6970,6970,6970,0
20241028,193200,92764660,6970,6970,6970,6970,0
20241028,193100,92764660,6970,6970,6970,6970,0
20241028,193000,92764660,6970,6970,6970,6970,0
20241028,192900,92764660,6970,6970,6970,6970,0
20241028,192800,92764660,6970,6970,6970,6970,0
20241028,192700,92764660,6970,6970,6970,6970,0
20241028,192600,92764660,6970,6970,6970,6970,0
20241028,192500,92764660,6970,6970,6970,6970,0
20241028,192400,92764660,6970,6970,6970,6970,101
20241028,192300,92764660,6970,6970,6970,6970,0
20241028,192200,92764660,6970,6970,6970,6970,0
20241028,192100,92764660,6970,6970,6970,6970,0
20241028,192000,92764660,6970,6970,6970,6970,0
20241028,191900,92764660,6970,6970,6970,6970,0
20241028,191800,92764660,6970,6970,6970,6970,0
20241028,191700,92764660,6970,6970,6970,6970,0
20241028,191600,92764660,6970,6970,6970,6970,0
20241028,191500,92764660,6970,6970,6970,6970,0
20241028,191400,92764660,6970,6970,6970,6970,0
20241028,191300,92764660,6970,6970,6970,6970,0
20241028,191200,92764660,6970,6970,6970,6970,0
20241028,191100,92764660,6970,6970,6970,6970,0
20241028,191000,92764660,6970,6970,6970,6970,0
20241028,190900,92764660,6970,6970,6970,6970,0
20241028,190800,92764660,6970,6970,6970,6970,0
20241028,190700,92764660,6970,6970,6970,6970,0
20241028,190600,92764660,6970,6970,6970,6970,0
20241028,190500,92764660,6970,6970,6970,6970,0
20241028,190400,92764660,6970,6970,6970,6970,0
20241028,190300,92764660,6970,6970,6970,6970,0
20241028,190200,92764660,6970,6970,6970,6970,0
20241028,190100,92764660,6970,6970,6970,6970,0
20241028,190000,92764660,6970,6970,6970,6970,0
20241028,185900,92764660,6970,6970,6970,6970,0
20241028,185800,92764660,6970,6970,6970,6970,0
20241028,185700,92764660,6970,6970,6970,6970,0
20241028,185600,92764660,6970,6970,6970,6970,0
20241028,185500,92764660,6970,6970,6970,6970,0
20241028,185400,92764660,6970,6970,6970,6970,101
20241028,185300,92764660,6970,6970,6970,6970,0
20241028,185200,92764660,6970,6970,6970,6970,0
20241028,185100,92764660,6970,6970,6970,6970,0
20241028,185000,92764660,6970,6970,6970,6970,0
20241028,184900,92764660,6970,6970,6970,6970,0
20241028,184800,92764660,6970,6970,6970,6970,0
20241028,184700,92764660,6970,6970,6970,6970,0
20241028,184600,92764660,6970,6970,6970,6970,0
20241028,184500,92764660,6970,6970,6970,6970,0
20241028,184400,92764660,6970,6970,6970,6970,0
20241028,184300,92764660,6970,6970,6970,6970,0
20241028,184200,92764660,6970,6970,6970,6970,0
20241028,184100,92764660,6970,6970,6970,6970,0
20241028,184000,92764660,6970,6970,6970,6970,0
20241028,183900,92764660,6970,6970,6970,6970,0
20241028,183800,92764660,6970,6970,6970,6970,0
20241028,183700,92764660,6970,6970,6970,6970,0
20241028,183600,92764660,6970,6970,6970,6970,0
20241028,183500,92764660,6970,6970,6970,6970,0
20241028,183400,92764660,6970,6970,6970,6970,0
20241028,183300,92764660,6970,6970,6970,6970,0
20241028,183200,92764660,6970,6970,6970,6970,0
20241028,183100,92764660,6970,6970,6970,6970,0
20241028,183000,92764660,6970,6970,6970,6970,0
20241028,182900,92764660,6970,6970,6970,6970,0
20241028,182800,92764660,6970,6970,6970,6970,0
20241028,182700,92764660,6970,6970,6970,6970,0
20241028,182600,92764660,6970,6970,6970,6970,0
20241028,182500,92764660,6970,6970,6970,6970,0
20241028,182400,92764660,6970,6970,6970,6970,101
20241028,182300,92764660,6970,6970,6970,6970,0
20241028,182200,92764660,6970,6970,6970,6970,0
20241028,182100,92764660,6970,6970,6970,6970,0
20241028,182000,92764660,6970,6970,6970,6970,0
20241028,181900,92764660,6970,6970,6970,6970,0
20241028,181800,92764660,6970,6970,6970,6970,0
20241028,181700,92764660,6970,6970,6970,6970,0
20241028,181600,92764660,6970,6970,6970,6970,0
20241028,181500,92764660,6970,6970,6970,6970,0
20241028,181400,92764660,6970,6970,6970,6970,0
20241028,181300,92764660,6970,6970,6970,6970,0
20241028,181200,92764660,6970,6970,6970,6970,0
20241028,181100,92764660,6970,6970,6970,6970,0
20241028,181000,92764660,6970,6970,6970,6970,0
20241028,180900,92764660,6970,6970,6970,6970,0
20241028,180800,92764660,6970,6970,6970,6970,0
20241028,180700,92764660,6970,6970,6970,6970,0
20241028,180600,92764660,6970,6970,6970,6970,0
20241028,180500,92764660,6970,6970,6970,6970,0
20241028,180400,92764660,6970,6970,6970,6970,0
20241028,180300,92764660,6970,6970,6970,6970,0
20241028,180200,92764660,6970,6970,6970,6970,0
20241028,180100,92764660,6970,6970,6970,6970,0
20241028,180000,92764660,6970,6970,6970,6970,0
20241028,175900,92764660,6970,6970,6970,6970,0
20241028,175800,92764660,6970,6970,6970,6970,0
20241028,175700,92764660,6970,6970,6970,6970,0
20241028,175600,92764660,6970,6970,6970,6970,0
20241028,175500,92764660,6970,6970,6970,6970,0
20241028,175400,92764660,6970,6970,6970,6970,101
20241028,175300,92764660,6970,6970,6970,6970,0
20241028,175200,92764660,6970,6970,6970,6970,0
20241028,175100,92764660,6970,6970,6970,6970,0
20241028,175000,92764660,6970,6970,6970,6970,0
20241028,174900,92764660,6970,6970,6970,6970,0
20241028,174800,92764660,6970,6970,6970,6970,0
20241028,174700,92764660,6970,6970,6970,6970,0
20241028,174600,92764660,6970,6970,6970,6970,0
20241028,174500,92764660,6970,6970,6970,6970,0
20241028,174400,92764660,6970,6970,6970,6970,0
20241028,174300,92764660,6970,6970,6970,6970,0
20241028,174200,92764660,6970,6970,6970,6970,0
20241028,174100,92764660,6970,6970,6970,6970,0
20241028,174000,92764660,6970,6970,6970,6970,0
20241028,173900,92764660,6970,6970,6970,6970,0
20241028,173800,92764660,6970,6970,6970,6970,0
20241028,173700,92764660,6970,6970,6970,6970,0
20241028,173600,92764660,6970,6970,6970,6970,0
20241028,173500,92764660,6970,6970,6970,6970,0
20241028,173400,92764660,6970,6970,6970,6970,0
20241028,173300,92764660,6970,6970,6970,6970,0
20241028,173200,92764660,6970,6970,6970,6970,0
20241028,173100,92764660,6970,6970,6970,6970,0
20241028,173000,92764660,6970,6970,6970,6970,0
20241028,172900,92764660,6970,6970,6970,6970,0
20241028,172800,92764660,6970,6970,6970,6970,0
20241028,172700,92764660,6970,6970,6970,6970,0
20241028,172600,92764660,6970,6970,6970,6970,0
20241028,172500,92764660,6970,6970,6970,6970,0
20241028,172400,92764660,6970,6970,6970,6970,101
20241028,172300,92764660,6970,6970,6970,6970,0
20241028,172200,92764660,6970,6970,6970,6970,0
20241028,172100,92764660,6970,6970,6970,6970,0
20241028,172000,92764660,6970,6970,6970,6970,0
20241028,171900,92764660,6970,6970,6970,6970,0
20241028,171800,92764660,6970,6970,6970,6970,0
20241028,171700,92764660,6970,6970,6970,6970,0
20241028,171600,92764660,6970,6970,6970,6970,0
20241028,171500,92764660,6970,6970,6970,6970,0
20241028,171400,92764660,6970,6970,6970,6970,0
20241028,171300,92764660,6970,6970,6970,6970,0
20241028,171200,92764660,6970,6970,6970,6970,0
20241028,171100,92764660,6970,6970,6970,6970,0
20241028,171000,92764660,6970,6970,6970,6970,0
20241028,170900,92764660,6970,6970,6970,6970,0
20241028,170800,92764660,6970,6970,6970,6970,0
20241028,170700,92764660,6970,6970,6970,6970,0
20241028,170600,92764660,6970,6970,6970,6970,0
20241028,170500,92764660,6970,6970,6970,6970,0
20241028,170400,92764660,6970,6970,6970,6970,0
20241028,170300,92764660,6970,6970,6970,6970,0
20241028,170200,92764660,6970,6970,6970,6970,0
20241028,170100,92764660,6970,6970,6970,6970,0
20241028,170000,92764660,6970,6970,6970,6970,0
20241028,165900,92764660,6970,6970,6970,6970,0
20241028,165800,92764660,6970,6970,6970,6970,0
20241028,165700,92764660,6970,6970,6970,6970,0
20241028,165600,92764660,6970,6970,6970,6970,0
20241028,165500,92764660,6970,6970,6970,6970,0
20241028,165400,92764660,6970,6970,6970,6970,101
20241028,165300,92764660,6970,6970,6970,6970,0
20241028,165200,92764660,6970,6970,6970,6970,0
20241028,165100,92764660,6970,6970,6970,6970,0
20241028,165000,92764660,6970,6970,6970,6970,0
20241028,164900,92764660,6970,6970,6970,6970,0
20241028,164800,92764660,6970,6970,6970,6970,0
20241028,164700,92764660,6970,6970,6970,6970,0
20241028,164600,92764660,6970,6970,6970,6970,0
20241028,164500,92764660,6970,6970,6970,6970,0
20241028,164400,92764660,6970,6970,6970,6970,0
20241028,164300,92764660,6970,6970,6970,6970,0
20241028,164200,92764660,6970,6970,6970,6970,0
20241028,164100,92764660,6970,6970,6970,6970,0
20241028,164000,92764660,6970,6970,6970,6970,0
20241028,163900,92764660,6970,6970,6970,6970,0
20241028,163800,92764660,6970,6970,6970,6970,0
20241028,163700,92764660,6970,6970,6970,6970,0
20241028,163600,92764660,6970,6970,6970,6970,0
20241028,163500,92764660,6970,6970,6970,6970,0
20241028,163400,92764660,6970,6970,6970,6970,0
20241028,163300,92764660,6970,6970,6970,6970,0
20241028,163200,92764660,6970,6970,6970,6970,0
20241028,163100,92764660,6970,6970,6970,6970,0
20241028,163000,92764660,6970,6970,6970,6970,0
20241028,162900,92764660,6970,6970,6970,6970,0
20241028,162800,92764660,6970,6970,6970,6970,0
20241028,162700,92764660,6970,6970,6970,6970,0
20241028,162600,92764660,6970,6970,6970,6970,0
20241028,162500,92764660,6970,6970,6970,6970,0
20241028,162400,92764660,6970,6970,6970,6970,101
20241028,162300,92764660,6970,6970,6970,6970,0
20241028,162200,92764660,6970,6970,6970,6970,0
20241028,162100,92764660,6970,6970,6970,6970,0
20241028,162000,92764660,6970,6970,6970,6970,0
20241028,161900,92764660,6970,6970,6970,6970,0
20241028,161800,92764660,6970,6970,6970,6970,0
20241028,161700,92764660,6970,6970,6970,6970,0
20241028,161600,92764660,6970,6970,6970,6970,0
20241028,161500,92764660,6970,6970,6970,6970,0
20241028,161400,92764660,6970,6970,6970,6970,0
20241028,161300,92764660,6970,6970,6970,6970,0
20241028,161200,92764660,6970,6970,6970,6970,0
20241028,161100,92764660,6970,6970,6970,6970,0
20241028,161000,92764660,6970,6970,6970,6970,0
20241028,160900,92764660,6970,6970,6970,6970,0
20241028,160800,92764660,6970,6970,6970,6970,0
20241028,160700,92764660,6970,6970,6970,6970,0
20241028,160600,92764660,6970,6970,6970,6970,0
20241028,160500,92764660,6970,6970,6970,6970,0
20241028,160400,92764660,6970,6970,6970,6970,0
20241028,160300,92764660,6970,6970,6970,6970,0
20241028,160200,92764660,6970,6970,6970,6970,0
20241028,160100,92764660,6970,6970,6970,6970,0
20241028,160000,92764660,6970,6970,6970,6970,0
20241028,155900,92764660,6970,6970,6970,6970,0
20241028,155800,92764660,6970,6970,6970,6970,0
20241028,155700,92764660,6970,6970,6970,6970,0
20241028,155600,92764660,6970,6970,6970,6970,0
20241028,155500,92764660,6970,6970,6970,6970,0
20241028,155400,92764660,6970,6970,6970,6970,101
20241028,155300,92764660,6970,6970,6970,6970,0
20241028,155200,92764660,6970,6970,6970,6970,0
20241028,155100,92764660,6970,6970,6970,6970,0
20241028,155000,92764660,6970,6970,6970,6970,0
20241028,154900,92764660,6970,6970,6970,6970,0
20241028,154800,92764660,6970,6970,6970,6970,0
20241028,154700,92764660,6970,6970,6970,6970,0
20241028,154600,92764660,6970,6970,6970,6970,0
20241028,154500,92764660,6970,6970,6970,6970,0
20241028,154400,92764660,6970,6970,6970,6970,0
20241028,154300,92764660,6970,6970,6970,6970,0
20241028,154200,92764660,6970,6970,6970,6970,0
20241028,154100,92764660,6970,6970,6970,6970,0
20241028,154000,92764660,6970,6970,6970,6970,0
20241028,153900,92764660,6970,6970,6970,6970,0
20241028,153800,92764660,6970,6970,6970,6970,0
20241028,153700,92764660,6970,6970,6970,6970,0
20241028,153600,92764660,6970,6970,6970,6970,0
20241028,153500,92764660,6970,6970,6970,6970,0
20241028,153400,92764660,6970,6970,6970,6970,0
20241028,153300,92764660,6970,6970,6970,6970,0
20241028,153200,92764660,6970,6970,6970,6970,0
20241028,153100,92764660,6970,6970,6970,6970,0
20241028,153000,92764660,6970,6970,6970,6970,101
20241028,152900,92060690,6970,6970,6970,6970,0
20241028,152800,92060690,6970,6970,6970,6970,0
20241028,152700,92060690,6970,6970,6970,6970,0
20241028,152600,92060690,6970,6970,6970,6970,0
20241028,152500,92060690,6970,6970,6970,6970,0
20241028,152400,92060690,6970,6970,6970,6970,0
20241028,152300,92060690,6970,6970,6970,6970,0
20241028,152200,92060690,6970,6970,6970,6970,0
20241028,152100,92060690,6970,6970,6970,6970,0
20241028,152000,92060690,6970,6970,6970,6970,0
20241028,151900,92060690,6970,6970,6970,6970,1
20241028,151800,92053720,6970,6970,6970,6970,0
20241028,151700,92053720,6970,6970,6970,6970,0
20241028,151600,92053720,6970,6970,6970,6970,1
20241028,151500,92046750,6950,6950,6950,6950,52
20241028,151400,91685350,6970,6970,6970,6970,0
20241028,151300,91685350,6970,6970,6970,6970,60
20241028,151200,91267150,6970,6970,6970,6970,0
20241028,151100,91267150,6970,6970,6970,6970,0
20241028,151000,91267150,6970,6970,6970,6970,0
20241028,150900,91267150,6970,6970,6970,6970,0
20241028,150800,91267150,6970,6970,6970,6970,0
20241028,150700,91267150,6970,6970,6970,6970,0
20241028,150600,91267150,6970,6970,6970,6970,0
20241028,150500,91267150,6970,6970,6970,6970,0
20241028,150400,91267150,6970,6970,6970,6970,0
20241028,150300,91267150,6970,6970,6970,6970,0
20241028,150200,91267150,6970,6970,6970,6970,0
20241028,150100,91267150,6970,6970,6970,6970,0
20241028,150000,91267150,6970,6970,6970,6970,0
20241028,145900,91267150,6970,6970,6970,6970,0
20241028,145800,91267150,6970,6960,6970,6960,50
20241028,145700,90918690,6970,6970,6970,6970,0
20241028,145600,90918690,6970,6970,6970,6970,1
20241028,145500,90911720,6960,6920,6960,6900,63
20241028,145400,90476440,6980,6980,6980,6980,0
20241028,145300,90476440,6980,6980,6980,6980,0
20241028,145200,90476440,6980,6980,6980,6980,0
20241028,145100,90476440,6980,6980,6980,6980,0
20241028,145000,90476440,6980,6980,6980,6980,0
20241028,144900,90476440,6980,6980,6980,6980,0
20241028,144800,90476440,6980,6980,6980,6980,0
20241028,144700,90476440,6980,6980,6980,6980,0
20241028,144600,90476440,6980,6980,6980,6980,0
20241028,144500,90476440,6980,6980,6980,6980,0
20241028,144400,90476440,6980,6980,6980,6980,0
20241028,144300,90476440,6980,6980,6980,6980,0
20241028,144200,90476440,6980,6980,6980,6980,0
20241028,144100,90476440,6980,6980,6980,6980,0
20241028,144000,90476440,6980,6980,6980,6980,0
20241028,143900,90476440,6980,6980,6980,6980,0
20241028,143800,90476440,6980,6980,6980,6980,0
20241028,143700,90476440,6980,6980,6980,6980,0
20241028,143600,90476440,6980,6980,6980,6980,0
20241028,143500,90476440,6980,6980,6980,6980,0
20241028,143400,90476440,6980,6980,6980,6980,0
20241028,143300,90476440,6980,6980,6980,6980,0
20241028,143200,90476440,6980,6980,6980,6980,0
20241028,143100,90476440,6980,6980,6980,6980,0
20241028,143000,90476440,6980,6980,6980,6980,0
20241028,142900,90476440,6980,6980,6980,6980,0
20241028,142800,90476440,6980,6980,6980,6980,0
20241028,142700,90476440,6980,6980,6980,6980,0
20241028,142600,90476440,6980,6980,6980,6980,0
20241028,142500,90476440,6980,6980,6980,6980,0
20241028,142400,90476440,6980,6980,6980,6980,0
20241028,142300,90476440,6980,6980,6980,6980,0
20241028,142200,90476440,6980,6980,6980,6980,0
20241028,142100,90476440,6980,6980,6980,6980,0
20241028,142000,90476440,6980,6980,6980,6980,0
20241028,141900,90476440,6980,6980,6980,6980,0
20241028,141800,90476440,6980,6980,6980,6980,0
20241028,141700,90476440,6980,6980,6980,6980,0
20241028,141600,90476440,6980,6980,6980,6980,0
20241028,141500,90476440,6980,6980,6980,6980,0
20241028,141400,90476440,6980,6980,6980,6980,1
20241028,141300,90469460,6980,6980,6980,6980,0
20241028,141200,90469460,6980,6980,6980,6980,100
20241028,141100,89771460,6980,6980,6980,6980,0
20241028,141000,89771460,6980,6980,6980,6980,0
20241028,140900,89771460,6980,6980,6980,6980,66
20241028,140800,89310780,6980,6980,6980,6980,0
20241028,140700,89310780,6980,6980,6980,6980,0
20241028,140600,89310780,6980,6980,6980,6980,0
20241028,140500,89310780,6980,6980,6980,6980,0
20241028,140400,89310780,6980,6980,6980,6980,0
20241028,140300,89310780,6980,6970,6980,6970,100
20241028,140200,88613480,6980,6980,6980,6980,0
20241028,140100,88613480,6980,6980,6980,6980,0
20241028,140000,88613480,6980,6970,6980,6970,1001
20241028,135900,81636500,6970,6970,6970,6970,0
20241028,135800,81636500,6970,6970,6970,6970,0
20241028,135700,81636500,6970,6970,6970,6970,200
20241028,135600,80242500,6970,6970,6970,6970,0
20241028,135500,80242500,6970,6970,6970,6970,0
20241028,135400,80242500,6970,6960,6970,6960,1001
20241028,135300,73275530,6960,6960,6960,6960,1
20241028,135200,73268570,6960,6960,6960,6960,0
20241028,135100,73268570,6960,6910,6960,6910,251
20241028,135000,71532170,6910,6910,6910,6910,177
20241028,134900,70309100,6910,6910,6910,6910,0
20241028,134800,70309100,6910,6910,6910,6910,0
20241028,134700,70309100,6910,6910,6910,6910,0
20241028,134600,70309100,6910,6910,6910,6910,0
20241028,134500,70309100,6910,6910,6910,6910,0
20241028,134400,70309100,6910,6910,6910,6910,0
20241028,134300,70309100,6910,6910,6910,6910,0
20241028,134200,70309100,6910,6910,6910,6910,0
20241028,134100,70309100,6910,6910,6910,6910,0
20241028,134000,70309100,6910,6910,6910,6910,0
20241028,133900,70309100,6910,6910,6910,6910,0
20241028,133800,70309100,6910,6910,6910,6910,0
20241028,133700,70309100,6910,6910,6910,6910,0
20241028,133600,70309100,6910,6870,6910,6860,141
20241028,133500,69341590,6910,6910,6910,6910,0
20241028,133400,69341590,6910,6910,6910,6910,0
20241028,133300,69341590,6910,6910,6910,6910,0
20241028,133200,69341590,6910,6910,6910,6910,3
20241028,133100,69320860,6910,6910,6910,6910,0
20241028,133000,69320860,6910,6910,6910,6910,0
20241028,132900,69320860,6910,6910,6910,6910,0
20241028,132800,69320860,6910,6910,6910,6910,0
20241028,132700,69320860,6910,6910,6910,6910,0
20241028,132600,69320860,6910,6910,6910,6910,0
20241028,132500,69320860,6910,6910,6910,6910,0
20241028,132400,69320860,6910,6910,6910,6910,0
20241028,132300,69320860,6910,6910,6910,6910,1
20241028,132200,69313950,6900,6900,6900,6900,117
20241028,132100,68506650,6910,6910,6910,6910,0
20241028,132000,68506650,6910,6910,6910,6910,66
20241028,131900,68050590,6920,6920,6920,6920,0
20241028,131800,68050590,6920,6920,6920,6920,0
20241028,131700,68050590,6920,6920,6920,6920,0
20241028,131600,68050590,6920,6920,6920,6920,0
20241028,131500,68050590,6920,6920,6920,6920,0
20241028,131400,68050590,6920,6920,6920,6920,0
20241028,131300,68050590,6920,6920,6920,6920,0
20241028,131200,68050590,6920,6920,6920,6920,0
20241028,131100,68050590,6920,6920,6920,6920,0
20241028,131000,68050590,6920,6920,6920,6920,0
20241028,130900,68050590,6920,6920,6920,6920,0
20241028,130800,68050590,6920,6920,6920,6920,0
20241028,130700,68050590,6920,6920,6920,6920,0
20241028,130600,68050590,6920,6920,6920,6920,0
20241028,130500,68050590,6920,6920,6920,6920,0
20241028,130400,68050590,6920,6920,6920,6920,0
20241028,130300,68050590,6920,6920,6920,6920,0
20241028,130200,68050590,6920,6920,6920,6920,0
20241028,130100,68050590,6920,6920,6920,6920,0
20241028,130000,68050590,6920,6920,6920,6920,10
20241028,125900,67981390,6900,6900,6900,6900,0
20241028,125800,67981390,6900,6900,6900,6900,0
20241028,125700,67981390,6900,6900,6900,6900,0
20241028,125600,67981390,6900,6900,6900,6900,0
20241028,125500,67981390,6900,6880,6900,6880,2244
20241028,125400,52503890,6880,6880,6880,6880,0
20241028,125300,52503890,6880,6880,6880,6880,0
20241028,125200,52503890,6880,6880,6880,6880,0
20241028,125100,52503890,6880,6880,6880,6880,0
20241028,125000,52503890,6880,6880,6880,6880,0
20241028,124900,52503890,6880,6880,6880,6880,0
20241028,124800,52503890,6880,6880,6880,6880,0
20241028,124700,52503890,6880,6880,6880,6880,0
20241028,124600,52503890,6880,6880,6880,6880,0
20241028,124500,52503890,6880,6880,6880,6880,0
20241028,124400,52503890,6880,6880,6880,6880,1
20241028,124300,52497010,6880,6880,6880,6880,0
20241028,124200,52497010,6880,6880,6880,6880,0
20241028,124100,52497010,6880,6880,6880,6880,73
20241028,124000,51994770,6860,6860,6860,6860,0
20241028,123900,51994770,6860,6860,6860,6860,0
20241028,123800,51994770,6860,6860,6860,6860,1
20241028,123700,51987910,6880,6880,6880,6880,0
20241028,123600,51987910,6880,6880,6880,6880,0
20241028,123500,51987910,6880,6880,6880,6880,5
20241028,123400,51953510,6880,6880,6880,6880,0
20241028,123300,51953510,6880,6880,6880,6880,0
20241028,123200,51953510,6880,6880,6880,6880,8
20241028,123100,51898470,6880,6880,6880,6880,0
20241028,123000,51898470,6880,6880,6880,6880,0
20241028,122900,51898470,6880,6880,6880,6880,4
20241028,122800,51870950,6880,6880,6880,6880,1
20241028,122700,51864070,6880,6880,6880,6880,0
20241028,122600,51864070,6880,6880,6880,6880,0
20241028,122500,51864070,6880,6880,6880,6880,0
20241028,122400,51864070,6880,6880,6880,6880,0
20241028,122300,51864070,6880,6880,6880,6880,0
20241028,122200,51864070,6880,6880,6880,6880,0
20241028,122100,51864070,6880,6880,6880,6880,0
20241028,122000,51864070,6880,6880,6880,6880,0
20241028,121900,51864070,6880,6880,6880,6880,0
20241028,121800,51864070,6880,6880,6880,6880,0
20241028,121700,51864070,6880,6880,6880,6880,0
20241028,121600,51864070,6880,6880,6880,6880,0
20241028,121500,51864070,6880,6880,6880,6880,0
20241028,121400,51864070,6880,6880,6880,6880,0
20241028,121300,51864070,6880,6880,6880,6880,0
20241028,121200,51864070,6880,6880,6880,6880,0
20241028,121100,51864070,6880,6880,6880,6880,0
20241028,121000,51864070,6880,6880,6880,6880,0
20241028,120900,51864070,6880,6880,6880,6880,0
20241028,120800,51864070,6880,6880,6880,6880,2
20241028,120700,51850310,6880,6880,6880,6880,0
20241028,120600,51850310,6880,6880,6880,6880,0
20241028,120500,51850310,6880,6880,6880,6880,0
20241028,120400,51850310,6880,6880,6880,6880,0
20241028,120300,51850310,6880,6880,6880,6880,0
20241028,120200,51850310,6880,6880,6880,6880,0
20241028,120100,51850310,6880,6880,6880,6880,0
20241028,120000,51850310,6880,6880,6880,6880,0
20241028,115900,51850310,6880,6880,6880,6880,0
20241028,115800,51850310,6880,6880,6880,6880,0
20241028,115700,51850310,6880,6880,6880,6880,0
20241028,115600,51850310,6880,6880,6880,6880,0
20241028,115500,51850310,6880,6880,6880,6880,0
20241028,115400,51850310,6880,6880,6880,6880,0
20241028,115300,51850310,6880,6880,6880,6880,0
20241028,115200,51850310,6880,6880,6880,6880,0
20241028,115100,51850310,6880,6880,6880,6880,0
20241028,115000,51850310,6880,6880,6880,6880,0
20241028,114900,51850310,6880,6880,6880,6880,0
20241028,114800,51850310,6880,6840,6880,6830,1301
20241028,114700,42964320,6880,6880,6880,6880,0
20241028,114600,42964320,6880,6880,6880,6880,0
20241028,114500,42964320,6880,6880,6880,6880,0
20241028,114400,42964320,6880,6880,6880,6880,0
20241028,114300,42964320,6880,6880,6880,6880,0
20241028,114200,42964320,6880,6880,6880,6880,23
20241028,114100,42806080,6880,6880,6880,6880,0
20241028,114000,42806080,6880,6880,6880,6880,1
20241028,113900,42799200,6840,6840,6840,6840,0
20241028,113800,42799200,6840,6840,6840,6840,1
20241028,113700,42792360,6880,6880,6880,6880,0
20241028,113600,42792360,6880,6880,6880,6880,0
20241028,113500,42792360,6880,6880,6880,6880,9
20241028,113400,42730440,6900,6900,6900,6900,1
20241028,113300,42723540,6880,6880,6880,6880,34
20241028,113200,42489620,6880,6880,6880,6880,1
20241028,113100,42482740,6870,6870,6870,6870,50
20241028,113000,42139240,6870,6870,6870,6870,1
20241028,112900,42132370,6840,6840,6840,6840,0
20241028,112800,42132370,6840,6840,6840,6840,0
20241028,112700,42132370,6840,6840,6840,6840,0
20241028,112600,42132370,6840,6840,6840,6840,0
20241028,112500,42132370,6840,6840,6840,6840,0
20241028,112400,42132370,6840,6840,6840,6840,0
20241028,112300,42132370,6840,6840,6840,6840,0
20241028,112200,42132370,6840,6840,6840,6840,0
20241028,112100,42132370,6840,6840,6840,6840,177
20241028,112000,40921690,6830,6840,6840,6830,332
20241028,111900,38650930,6840,6840,6840,6840,0
20241028,111800,38650930,6840,6840,6840,6840,0
20241028,111700,38650930,6840,6840,6840,6840,0
20241028,111600,38650930,6840,6860,6860,6840,1000
20241028,111500,31803350,6900,6900,6900,6900,0
20241028,111400,31803350,6900,6900,6900,6900,0
20241028,111300,31803350,6900,6900,6900,6900,0
20241028,111200,31803350,6900,6900,6900,6900,0
20241028,111100,31803350,6900,6900,6900,6900,1
20241028,111000,31796450,6860,6860,6860,6860,43
20241028,110900,31501470,6900,6900,6900,6900,0
20241028,110800,31501470,6900,6900,6900,6900,0
20241028,110700,31501470,6900,6900,6900,6900,0
20241028,110600,31501470,6900,6860,6900,6860,5
20241028,110500,31467130,6900,6900,6900,6900,0
20241028,110400,31467130,6900,6900,6900,6900,0
20241028,110300,31467130,6900,6900,6900,6900,0
20241028,110200,31467130,6900,6900,6900,6900,0
20241028,110100,31467130,6900,6900,6900,6900,0
20241028,110000,31467130,6900,6900,6900,6900,0
20241028,105900,31467130,6900,6900,6900,6900,0
20241028,105800,31467130,6900,6890,6900,6890,12
20241028,105700,31384440,6900,6900,6900,6900,0
20241028,105600,31384440,6900,6900,6900,6900,0
20241028,105500,31384440,6900,6900,6900,6900,0
20241028,105400,31384440,6900,6900,6900,6900,0
20241028,105300,31384440,6900,6900,6900,6900,0
20241028,105200,31384440,6900,6900,6900,6900,0
20241028,105100,31384440,6900,6900,6900,6900,0
20241028,105000,31384440,6900,6860,6900,6860,21
20241028,104900,31240340,6900,6900,6900,6900,1
20241028,104800,31233440,6860,6870,6870,6860,59
20241028,104700,30828690,6900,6870,6900,6860,11
20241028,104600,30753180,6900,6900,6900,6900,0
20241028,104500,30753180,6900,6900,6900,6900,0
20241028,104400,30753180,6900,6900,6900,6900,1
20241028,104300,30746280,6860,6890,6900,6860,53
20241028,104200,30382600,6890,6890,6890,6890,2
20241028,104100,30368820,6850,6850,6850,6850,0
20241028,104000,30368820,6850,6850,6850,6850,0
20241028,103900,30368820,6850,6850,6850,6850,0
20241028,103800,30368820,6850,6860,6860,6850,249
20241028,103700,28662610,6850,6850,6850,6850,0
20241028,103600,28662610,6850,6850,6850,6850,0
20241028,103500,28662610,6850,6850,6850,6850,0
20241028,103400,28662610,6850,6850,6850,6850,0
20241028,103300,28662610,6850,6850,6850,6850,0
20241028,103200,28662610,6850,6850,6850,6850,0
20241028,103100,28662610,6850,6850,6850,6850,0
20241028,103000,28662610,6850,6850,6850,6850,0
20241028,102900,28662610,6850,6850,6850,6850,52
20241028,102800,28306410,6850,6850,6850,6850,0
20241028,102700,28306410,6850,6910,6910,6850,95
20241028,102600,27655600,6850,6850,6850,6850,5
20241028,102500,27621350,6850,6850,6850,6850,1
20241028,102400,27614500,6850,6850,6850,6850,100
20241028,102300,26929500,6850,6850,6850,6850,0
20241028,102200,26929500,6850,6850,6850,6850,0
20241028,102100,26929500,6850,6860,6860,6850,131
20241028,102000,26031940,6860,6870,6870,6860,225
20241028,101900,24488430,6870,6920,6920,6870,806
20241028,101800,18950940,6880,6880,6880,6880,0
20241028,101700,18950940,6880,6900,6900,6880,165
20241028,101600,17815650,6880,6880,6880,6880,0
20241028,101500,17815650,6880,6880,6880,6880,0
20241028,101400,17815650,6880,6880,6880,6880,0
20241028,101300,17815650,6880,6880,6880,6880,0
20241028,101200,17815650,6880,6900,6900,6880,264
20241028,101100,15999180,6930,6930,6930,6930,0
20241028,101000,15999180,6930,6930,6930,6930,0
20241028,100900,15999180,6930,6930,6930,6930,0
20241028,100800,15999180,6930,6930,6930,6930,1
20241028,100700,15992250,6930,6930,6930,6930,0
20241028,100600,15992250,6930,6930,6930,6930,1
20241028,100500,15985320,6930,6930,6930,6930,0
20241028,100400,15985320,6930,6930,6930,6930,0
20241028,100300,15985320,6930,6930,6930,6930,1
20241028,100200,15978390,6930,6930,6930,6930,0
20241028,100100,15978390,6930,6930,6930,6930,0
20241028,100000,15978390,6930,6930,6930,6930,0
20241028,095900,15978390,6930,6930,6930,6930,0
20241028,095800,15978390,6930,6930,6930,6930,0
20241028,095700,15978390,6930,6930,6930,6930,2
20241028,095600,15964530,6920,6920,6920,6920,0
20241028,095500,15964530,6920,6920,6920,6920,0
20241028,095400,15964530,6920,6920,6920,6920,0
20241028,095300,15964530,6920,6920,6920,6920,2
20241028,095200,15950690,6900,6900,6900,6900,2
20241028,095100,15936890,6900,6900,6900,6900,0
20241028,095000,15936890,6900,6900,6900,6900,0
20241028,094900,15936890,6900,6890,6900,6890,154
20241028,094800,14875720,6890,6890,6890,6890,77
20241028,094700,14345190,6900,6900,6900,6900,31
20241028,094600,14131290,6900,6900,6900,6900,0
20241028,094500,14131290,6900,6880,6900,6880,97
20241028,094400,13463890,6900,6900,6900,6900,0
20241028,094300,13463890,6900,6900,6900,6900,1
20241028,094200,13456990,6880,6880,6880,6880,0
20241028,094100,13456990,6880,6930,6930,6880,474
20241028,094000,10181600,6930,6940,6940,6930,6
20241028,093900,10139970,6940,6940,6940,6940,0
20241028,093800,10139970,6940,6950,6950,6940,66
20241028,093700,9681680,6990,6990,6990,6990,0
20241028,093600,9681680,6990,6990,6990,6990,0
20241028,093500,9681680,6990,6990,6990,6990,0
20241028,093400,9681680,6990,6990,6990,6990,0
20241028,093300,9681680,6990,6990,6990,6990,1
20241028,093200,9674690,6950,6960,6960,6950,739
20241028,093100,4531460,6960,6960,6960,6960,1
20241028,093000,4524500,6990,6990,6990,6990,0
20241028,092900,4524500,6990,6990,6990,6990,0
20241028,092800,4524500,6990,6990,6990,6990,0
20241028,092700,4524500,6990,6990,6990,6990,0
20241028,092600,4524500,6990,6990,6990,6990,1
20241028,092500,4517510,6950,6950,6950,6950,4
20241028,092400,4489710,6940,6940,6940,6940,0
20241028,092300,4489710,6940,6940,6940,6940,0
20241028,092200,4489710,6940,6940,6940,6940,0
20241028,092100,4489710,6940,6940,6940,6940,0
20241028,092000,4489710,6940,6940,6940,6940,0
20241028,091900,4489710,6940,6990,6990,6940,4
20241028,091800,4461800,7010,7010,7010,7010,0
20241028,091700,4461800,7010,7010,7010,7010,0
20241028,091600,4461800,7010,7010,7010,7010,0
20241028,091500,4461800,7010,7010,7010,7010,0
20241028,091400,4461800,7010,7000,7010,7000,100
20241028,091300,3761520,6940,6960,6960,6940,102
20241028,091200,3051620,6960,7000,7010,6960,102
20241028,091100,2337180,7000,7000,7000,7000,10
20241028,091000,2267180,7000,7000,7000,7000,1
20241028,090900,2260180,7020,7020,7020,7020,25
20241028,090800,2084680,7020,6950,7020,6930,84
20241028,090700,1499480,6930,6950,6950,6930,150
20241028,090600,457070,7090,7090,7090,7090,0
20241028,090500,457070,7090,7090,7090,7090,1
20241028,090400,449980,7100,7100,7100,7100,0
20241028,090300,449980,7100,7100,7100,7100,0
20241028,090200,449980,7100,7100,7100,7100,1
20241028,090100,442880,6920,6920,6920,6920,0
20241028,090000,442880,6920,6920,6920,6920,64