KissMeData/260930/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,205700,241112330,5690,5690,5690,5690,208
20241024,205600,241112330,5690,5690,5690,5690,0
20241024,205500,241112330,5690,5690,5690,5690,0
20241024,205400,241112330,5690,5690,5690,5690,0
20241024,205300,241112330,5690,5690,5690,5690,0
20241024,205200,241112330,5690,5690,5690,5690,0
20241024,205100,241112330,5690,5690,5690,5690,0
20241024,205000,241112330,5690,5690,5690,5690,0
20241024,204900,241112330,5690,5690,5690,5690,0
20241024,204800,241112330,5690,5690,5690,5690,0
20241024,204700,241112330,5690,5690,5690,5690,0
20241024,204600,241112330,5690,5690,5690,5690,0
20241024,204500,241112330,5690,5690,5690,5690,0
20241024,204400,241112330,5690,5690,5690,5690,0
20241024,204300,241112330,5690,5690,5690,5690,0
20241024,204200,241112330,5690,5690,5690,5690,0
20241024,204100,241112330,5690,5690,5690,5690,0
20241024,204000,241112330,5690,5690,5690,5690,0
20241024,203900,241112330,5690,5690,5690,5690,0
20241024,203800,241112330,5690,5690,5690,5690,0
20241024,203700,241112330,5690,5690,5690,5690,0
20241024,203600,241112330,5690,5690,5690,5690,0
20241024,203500,241112330,5690,5690,5690,5690,0
20241024,203400,241112330,5690,5690,5690,5690,0
20241024,203300,241112330,5690,5690,5690,5690,0
20241024,203200,241112330,5690,5690,5690,5690,0
20241024,203100,241112330,5690,5690,5690,5690,0
20241024,203000,241112330,5690,5690,5690,5690,0
20241024,202900,241112330,5690,5690,5690,5690,0
20241024,202800,241112330,5690,5690,5690,5690,0
20241024,202700,241112330,5690,5690,5690,5690,208
20241024,202600,241112330,5690,5690,5690,5690,0
20241024,202500,241112330,5690,5690,5690,5690,0
20241024,202400,241112330,5690,5690,5690,5690,0
20241024,202300,241112330,5690,5690,5690,5690,0
20241024,202200,241112330,5690,5690,5690,5690,0
20241024,202100,241112330,5690,5690,5690,5690,0
20241024,202000,241112330,5690,5690,5690,5690,0
20241024,201900,241112330,5690,5690,5690,5690,0
20241024,201800,241112330,5690,5690,5690,5690,0
20241024,201700,241112330,5690,5690,5690,5690,0
20241024,201600,241112330,5690,5690,5690,5690,0
20241024,201500,241112330,5690,5690,5690,5690,0
20241024,201400,241112330,5690,5690,5690,5690,0
20241024,201300,241112330,5690,5690,5690,5690,0
20241024,201200,241112330,5690,5690,5690,5690,0
20241024,201100,241112330,5690,5690,5690,5690,0
20241024,201000,241112330,5690,5690,5690,5690,0
20241024,200900,241112330,5690,5690,5690,5690,0
20241024,200800,241112330,5690,5690,5690,5690,0
20241024,200700,241112330,5690,5690,5690,5690,0
20241024,200600,241112330,5690,5690,5690,5690,0
20241024,200500,241112330,5690,5690,5690,5690,0
20241024,200400,241112330,5690,5690,5690,5690,0
20241024,200300,241112330,5690,5690,5690,5690,0
20241024,200200,241112330,5690,5690,5690,5690,0
20241024,200100,241112330,5690,5690,5690,5690,0
20241024,200000,241112330,5690,5690,5690,5690,0
20241024,195900,241112330,5690,5690,5690,5690,0
20241024,195800,241112330,5690,5690,5690,5690,0
20241024,195700,241112330,5690,5690,5690,5690,208
20241024,195600,241112330,5690,5690,5690,5690,0
20241024,195500,241112330,5690,5690,5690,5690,0
20241024,195400,241112330,5690,5690,5690,5690,0
20241024,195300,241112330,5690,5690,5690,5690,0
20241024,195200,241112330,5690,5690,5690,5690,0
20241024,195100,241112330,5690,5690,5690,5690,0
20241024,195000,241112330,5690,5690,5690,5690,0
20241024,194900,241112330,5690,5690,5690,5690,0
20241024,194800,241112330,5690,5690,5690,5690,0
20241024,194700,241112330,5690,5690,5690,5690,0
20241024,194600,241112330,5690,5690,5690,5690,0
20241024,194500,241112330,5690,5690,5690,5690,0
20241024,194400,241112330,5690,5690,5690,5690,0
20241024,194300,241112330,5690,5690,5690,5690,0
20241024,194200,241112330,5690,5690,5690,5690,0
20241024,194100,241112330,5690,5690,5690,5690,0
20241024,194000,241112330,5690,5690,5690,5690,0
20241024,193900,241112330,5690,5690,5690,5690,0
20241024,193800,241112330,5690,5690,5690,5690,0
20241024,193700,241112330,5690,5690,5690,5690,0
20241024,193600,241112330,5690,5690,5690,5690,0
20241024,193500,241112330,5690,5690,5690,5690,0
20241024,193400,241112330,5690,5690,5690,5690,0
20241024,193300,241112330,5690,5690,5690,5690,0
20241024,193200,241112330,5690,5690,5690,5690,0
20241024,193100,241112330,5690,5690,5690,5690,0
20241024,193000,241112330,5690,5690,5690,5690,0
20241024,192900,241112330,5690,5690,5690,5690,0
20241024,192800,241112330,5690,5690,5690,5690,0
20241024,192700,241112330,5690,5690,5690,5690,208
20241024,192600,241112330,5690,5690,5690,5690,0
20241024,192500,241112330,5690,5690,5690,5690,0
20241024,192400,241112330,5690,5690,5690,5690,0
20241024,192300,241112330,5690,5690,5690,5690,0
20241024,192200,241112330,5690,5690,5690,5690,0
20241024,192100,241112330,5690,5690,5690,5690,0
20241024,192000,241112330,5690,5690,5690,5690,0
20241024,191900,241112330,5690,5690,5690,5690,0
20241024,191800,241112330,5690,5690,5690,5690,0
20241024,191700,241112330,5690,5690,5690,5690,0
20241024,191600,241112330,5690,5690,5690,5690,0
20241024,191500,241112330,5690,5690,5690,5690,0
20241024,191400,241112330,5690,5690,5690,5690,0
20241024,191300,241112330,5690,5690,5690,5690,0
20241024,191200,241112330,5690,5690,5690,5690,0
20241024,191100,241112330,5690,5690,5690,5690,0
20241024,191000,241112330,5690,5690,5690,5690,0
20241024,190900,241112330,5690,5690,5690,5690,0
20241024,190800,241112330,5690,5690,5690,5690,0
20241024,190700,241112330,5690,5690,5690,5690,0
20241024,190600,241112330,5690,5690,5690,5690,0
20241024,190500,241112330,5690,5690,5690,5690,0
20241024,190400,241112330,5690,5690,5690,5690,0
20241024,190300,241112330,5690,5690,5690,5690,0
20241024,190200,241112330,5690,5690,5690,5690,0
20241024,190100,241112330,5690,5690,5690,5690,0
20241024,190000,241112330,5690,5690,5690,5690,0
20241024,185900,241112330,5690,5690,5690,5690,0
20241024,185800,241112330,5690,5690,5690,5690,0
20241024,185700,241112330,5690,5690,5690,5690,208
20241024,185600,241112330,5690,5690,5690,5690,0
20241024,185500,241112330,5690,5690,5690,5690,0
20241024,185400,241112330,5690,5690,5690,5690,0
20241024,185300,241112330,5690,5690,5690,5690,0
20241024,185200,241112330,5690,5690,5690,5690,0
20241024,185100,241112330,5690,5690,5690,5690,0
20241024,185000,241112330,5690,5690,5690,5690,0
20241024,184900,241112330,5690,5690,5690,5690,0
20241024,184800,241112330,5690,5690,5690,5690,0
20241024,184700,241112330,5690,5690,5690,5690,0
20241024,184600,241112330,5690,5690,5690,5690,0
20241024,184500,241112330,5690,5690,5690,5690,0
20241024,184400,241112330,5690,5690,5690,5690,0
20241024,184300,241112330,5690,5690,5690,5690,0
20241024,184200,241112330,5690,5690,5690,5690,0
20241024,184100,241112330,5690,5690,5690,5690,0
20241024,184000,241112330,5690,5690,5690,5690,0
20241024,183900,241112330,5690,5690,5690,5690,0
20241024,183800,241112330,5690,5690,5690,5690,0
20241024,183700,241112330,5690,5690,5690,5690,0
20241024,183600,241112330,5690,5690,5690,5690,0
20241024,183500,241112330,5690,5690,5690,5690,0
20241024,183400,241112330,5690,5690,5690,5690,0
20241024,183300,241112330,5690,5690,5690,5690,0
20241024,183200,241112330,5690,5690,5690,5690,0
20241024,183100,241112330,5690,5690,5690,5690,0
20241024,183000,241112330,5690,5690,5690,5690,0
20241024,182900,241112330,5690,5690,5690,5690,0
20241024,182800,241112330,5690,5690,5690,5690,0
20241024,182700,241112330,5690,5690,5690,5690,208
20241024,182600,241112330,5690,5690,5690,5690,0
20241024,182500,241112330,5690,5690,5690,5690,0
20241024,182400,241112330,5690,5690,5690,5690,0
20241024,182300,241112330,5690,5690,5690,5690,0
20241024,182200,241112330,5690,5690,5690,5690,0
20241024,182100,241112330,5690,5690,5690,5690,0
20241024,182000,241112330,5690,5690,5690,5690,0
20241024,181900,241112330,5690,5690,5690,5690,0
20241024,181800,241112330,5690,5690,5690,5690,0
20241024,181700,241112330,5690,5690,5690,5690,0
20241024,181600,241112330,5690,5690,5690,5690,0
20241024,181500,241112330,5690,5690,5690,5690,0
20241024,181400,241112330,5690,5690,5690,5690,0
20241024,181300,241112330,5690,5690,5690,5690,0
20241024,181200,241112330,5690,5690,5690,5690,0
20241024,181100,241112330,5690,5690,5690,5690,0
20241024,181000,241112330,5690,5690,5690,5690,0
20241024,180900,241112330,5690,5690,5690,5690,0
20241024,180800,241112330,5690,5690,5690,5690,0
20241024,180700,241112330,5690,5690,5690,5690,0
20241024,180600,241112330,5690,5690,5690,5690,0
20241024,180500,241112330,5690,5690,5690,5690,0
20241024,180400,241112330,5690,5690,5690,5690,0
20241024,180300,241112330,5690,5690,5690,5690,0
20241024,180200,241112330,5690,5690,5690,5690,0
20241024,180100,241112330,5690,5690,5690,5690,0
20241024,180000,241112330,5690,5690,5690,5690,0
20241024,175900,241112330,5690,5690,5690,5690,0
20241024,175800,241112330,5690,5690,5690,5690,0
20241024,175700,241112330,5690,5690,5690,5690,208
20241024,175600,241112330,5690,5690,5690,5690,0
20241024,175500,241112330,5690,5690,5690,5690,0
20241024,175400,241112330,5690,5690,5690,5690,0
20241024,175300,241112330,5690,5690,5690,5690,0
20241024,175200,241112330,5690,5690,5690,5690,0
20241024,175100,241112330,5690,5690,5690,5690,0
20241024,175000,241112330,5690,5690,5690,5690,0
20241024,174900,241112330,5690,5690,5690,5690,0
20241024,174800,241112330,5690,5690,5690,5690,0
20241024,174700,241112330,5690,5690,5690,5690,0
20241024,174600,241112330,5690,5690,5690,5690,0
20241024,174500,241112330,5690,5690,5690,5690,0
20241024,174400,241112330,5690,5690,5690,5690,0
20241024,174300,241112330,5690,5690,5690,5690,0
20241024,174200,241112330,5690,5690,5690,5690,0
20241024,174100,241112330,5690,5690,5690,5690,0
20241024,174000,241112330,5690,5690,5690,5690,0
20241024,173900,241112330,5690,5690,5690,5690,0
20241024,173800,241112330,5690,5690,5690,5690,0
20241024,173700,241112330,5690,5690,5690,5690,0
20241024,173600,241112330,5690,5690,5690,5690,0
20241024,173500,241112330,5690,5690,5690,5690,0
20241024,173400,241112330,5690,5690,5690,5690,0
20241024,173300,241112330,5690,5690,5690,5690,0
20241024,173200,241112330,5690,5690,5690,5690,0
20241024,173100,241112330,5690,5690,5690,5690,0
20241024,173000,241112330,5690,5690,5690,5690,0
20241024,172900,241112330,5690,5690,5690,5690,0
20241024,172800,241112330,5690,5690,5690,5690,0
20241024,172700,241112330,5690,5690,5690,5690,208
20241024,172600,241112330,5690,5690,5690,5690,0
20241024,172500,241112330,5690,5690,5690,5690,0
20241024,172400,241112330,5690,5690,5690,5690,0
20241024,172300,241112330,5690,5690,5690,5690,0
20241024,172200,241112330,5690,5690,5690,5690,0
20241024,172100,241112330,5690,5690,5690,5690,0
20241024,172000,241112330,5690,5690,5690,5690,0
20241024,171900,241112330,5690,5690,5690,5690,0
20241024,171800,241112330,5690,5690,5690,5690,0
20241024,171700,241112330,5690,5690,5690,5690,0
20241024,171600,241112330,5690,5690,5690,5690,0
20241024,171500,241112330,5690,5690,5690,5690,0
20241024,171400,241112330,5690,5690,5690,5690,0
20241024,171300,241112330,5690,5690,5690,5690,0
20241024,171200,241112330,5690,5690,5690,5690,0
20241024,171100,241112330,5690,5690,5690,5690,0
20241024,171000,241112330,5690,5690,5690,5690,0
20241024,170900,241112330,5690,5690,5690,5690,0
20241024,170800,241112330,5690,5690,5690,5690,0
20241024,170700,241112330,5690,5690,5690,5690,0
20241024,170600,241112330,5690,5690,5690,5690,0
20241024,170500,241112330,5690,5690,5690,5690,0
20241024,170400,241112330,5690,5690,5690,5690,0
20241024,170300,241112330,5690,5690,5690,5690,0
20241024,170200,241112330,5690,5690,5690,5690,0
20241024,170100,241112330,5690,5690,5690,5690,0
20241024,170000,241112330,5690,5690,5690,5690,0
20241024,165900,241112330,5690,5690,5690,5690,0
20241024,165800,241112330,5690,5690,5690,5690,0
20241024,165700,241112330,5690,5690,5690,5690,208
20241024,165600,241112330,5690,5690,5690,5690,0
20241024,165500,241112330,5690,5690,5690,5690,0
20241024,165400,241112330,5690,5690,5690,5690,0
20241024,165300,241112330,5690,5690,5690,5690,0
20241024,165200,241112330,5690,5690,5690,5690,0
20241024,165100,241112330,5690,5690,5690,5690,0
20241024,165000,241112330,5690,5690,5690,5690,0
20241024,164900,241112330,5690,5690,5690,5690,0
20241024,164800,241112330,5690,5690,5690,5690,0
20241024,164700,241112330,5690,5690,5690,5690,0
20241024,164600,241112330,5690,5690,5690,5690,0
20241024,164500,241112330,5690,5690,5690,5690,0
20241024,164400,241112330,5690,5690,5690,5690,0
20241024,164300,241112330,5690,5690,5690,5690,0
20241024,164200,241112330,5690,5690,5690,5690,0
20241024,164100,241112330,5690,5690,5690,5690,0
20241024,164000,241112330,5690,5690,5690,5690,0
20241024,163900,241112330,5690,5690,5690,5690,0
20241024,163800,241112330,5690,5690,5690,5690,0
20241024,163700,241112330,5690,5690,5690,5690,0
20241024,163600,241112330,5690,5690,5690,5690,0
20241024,163500,241112330,5690,5690,5690,5690,0
20241024,163400,241112330,5690,5690,5690,5690,0
20241024,163300,241112330,5690,5690,5690,5690,0
20241024,163200,241112330,5690,5690,5690,5690,0
20241024,163100,241112330,5690,5690,5690,5690,0
20241024,163000,241112330,5690,5690,5690,5690,0
20241024,162900,241112330,5690,5690,5690,5690,0
20241024,162800,241112330,5690,5690,5690,5690,0
20241024,162700,241112330,5690,5690,5690,5690,208
20241024,162600,241112330,5690,5690,5690,5690,0
20241024,162500,241112330,5690,5690,5690,5690,0
20241024,162400,241112330,5690,5690,5690,5690,0
20241024,162300,241112330,5690,5690,5690,5690,0
20241024,162200,241112330,5690,5690,5690,5690,0
20241024,162100,241112330,5690,5690,5690,5690,0
20241024,162000,241112330,5690,5690,5690,5690,0
20241024,161900,241112330,5690,5690,5690,5690,0
20241024,161800,241112330,5690,5690,5690,5690,0
20241024,161700,241112330,5690,5690,5690,5690,0
20241024,161600,241112330,5690,5690,5690,5690,0
20241024,161500,241112330,5690,5690,5690,5690,0
20241024,161400,241112330,5690,5690,5690,5690,0
20241024,161300,241112330,5690,5690,5690,5690,0
20241024,161200,241112330,5690,5690,5690,5690,0
20241024,161100,241112330,5690,5690,5690,5690,0
20241024,161000,241112330,5690,5690,5690,5690,0
20241024,160900,241112330,5690,5690,5690,5690,0
20241024,160800,241112330,5690,5690,5690,5690,0
20241024,160700,241112330,5690,5690,5690,5690,0
20241024,160600,241112330,5690,5690,5690,5690,0
20241024,160500,241112330,5690,5690,5690,5690,0
20241024,160400,241112330,5690,5690,5690,5690,0
20241024,160300,241112330,5690,5690,5690,5690,0
20241024,160200,241112330,5690,5690,5690,5690,0
20241024,160100,241112330,5690,5690,5690,5690,0
20241024,160000,241112330,5690,5690,5690,5690,0
20241024,155900,241112330,5690,5690,5690,5690,0
20241024,155800,241112330,5690,5690,5690,5690,0
20241024,155700,241112330,5690,5690,5690,5690,208
20241024,155600,241112330,5690,5690,5690,5690,0
20241024,155500,241112330,5690,5690,5690,5690,0
20241024,155400,241112330,5690,5690,5690,5690,0
20241024,155300,241112330,5690,5690,5690,5690,0
20241024,155200,241112330,5690,5690,5690,5690,0
20241024,155100,241112330,5690,5690,5690,5690,0
20241024,155000,241112330,5690,5690,5690,5690,0
20241024,154900,241112330,5690,5690,5690,5690,0
20241024,154800,241112330,5690,5690,5690,5690,0
20241024,154700,241112330,5690,5690,5690,5690,0
20241024,154600,241112330,5690,5690,5690,5690,0
20241024,154500,241112330,5690,5690,5690,5690,0
20241024,154400,241112330,5690,5690,5690,5690,0
20241024,154300,241112330,5690,5690,5690,5690,0
20241024,154200,241112330,5690,5690,5690,5690,0
20241024,154100,241112330,5690,5690,5690,5690,0
20241024,154000,241112330,5690,5690,5690,5690,0
20241024,153900,241112330,5690,5690,5690,5690,0
20241024,153800,241112330,5690,5690,5690,5690,0
20241024,153700,241112330,5690,5690,5690,5690,0
20241024,153600,241112330,5690,5690,5690,5690,0
20241024,153500,241112330,5690,5690,5690,5690,0
20241024,153400,241112330,5690,5690,5690,5690,0
20241024,153300,241112330,5690,5690,5690,5690,0
20241024,153200,241112330,5690,5690,5690,5690,0
20241024,153100,241112330,5690,5690,5690,5690,0
20241024,153000,241112330,5690,5690,5690,5690,208
20241024,152900,239928810,5660,5660,5660,5660,0
20241024,152800,239928810,5660,5660,5660,5660,0
20241024,152700,239928810,5660,5660,5660,5660,0
20241024,152600,239928810,5660,5660,5660,5660,0
20241024,152500,239928810,5660,5660,5660,5660,0
20241024,152400,239928810,5660,5660,5660,5660,0
20241024,152300,239928810,5660,5660,5660,5660,0
20241024,152200,239928810,5660,5660,5660,5660,0
20241024,152100,239928810,5660,5660,5660,5660,0
20241024,152000,239928810,5660,5660,5660,5660,0
20241024,151900,239928810,5660,5680,5690,5660,224
20241024,151800,238660860,5660,5660,5660,5660,11
20241024,151700,238598600,5660,5660,5660,5660,296
20241024,151600,236923240,5660,5660,5660,5660,100
20241024,151500,236357240,5680,5660,5680,5660,401
20241024,151400,234087550,5690,5690,5690,5690,0
20241024,151300,234087550,5690,5690,5690,5690,0
20241024,151200,234087550,5690,5690,5690,5690,137
20241024,151100,233308020,5690,5690,5690,5690,0
20241024,151000,233308020,5690,5690,5690,5690,0
20241024,150900,233308020,5690,5650,5690,5650,2834
20241024,150800,217283860,5640,5650,5650,5640,2
20241024,150700,217272570,5640,5640,5640,5640,33
20241024,150600,217086450,5650,5650,5650,5650,0
20241024,150500,217086450,5650,5650,5650,5650,0
20241024,150400,217086450,5650,5650,5650,5650,0
20241024,150300,217086450,5650,5650,5650,5650,0
20241024,150200,217086450,5650,5650,5650,5640,23
20241024,150100,216956710,5640,5650,5650,5640,24
20241024,150000,216821340,5640,5640,5640,5640,229
20241024,145900,215529780,5650,5650,5650,5650,14
20241024,145800,215450680,5650,5650,5650,5650,0
20241024,145700,215450680,5650,5650,5650,5650,0
20241024,145600,215450680,5650,5650,5650,5650,0
20241024,145500,215450680,5650,5650,5650,5650,0
20241024,145400,215450680,5650,5650,5650,5650,0
20241024,145300,215450680,5650,5640,5650,5640,51
20241024,145200,215163030,5640,5640,5640,5640,0
20241024,145100,215163030,5640,5640,5640,5640,40
20241024,145000,214937430,5640,5640,5640,5640,0
20241024,144900,214937430,5640,5640,5640,5640,0
20241024,144800,214937430,5640,5640,5640,5640,0
20241024,144700,214937430,5640,5640,5640,5640,0
20241024,144600,214937430,5640,5640,5640,5640,1
20241024,144500,214931790,5610,5610,5610,5610,0
20241024,144400,214931790,5610,5610,5610,5610,14
20241024,144300,214853250,5640,5640,5640,5640,0
20241024,144200,214853250,5640,5640,5640,5640,1
20241024,144100,214847610,5630,5630,5630,5630,185
20241024,144000,213806060,5620,5620,5620,5620,5
20241024,143900,213777960,5630,5630,5630,5630,0
20241024,143800,213777960,5630,5630,5630,5630,1
20241024,143700,213772330,5610,5530,5610,5530,3707
20241024,143600,193014000,5530,5530,5530,5530,0
20241024,143500,193014000,5530,5530,5530,5530,1
20241024,143400,193008470,5530,5530,5530,5530,8
20241024,143300,192964230,5540,5540,5540,5540,0
20241024,143200,192964230,5540,5470,5540,5470,14295
20241024,143100,114350900,5450,5460,5460,5450,11
20241024,143000,114290900,5470,5470,5470,5470,0
20241024,142900,114290900,5470,5470,5470,5470,0
20241024,142800,114290900,5470,5470,5470,5470,0
20241024,142700,114290900,5470,5470,5470,5470,0
20241024,142600,114290900,5470,5470,5470,5470,0
20241024,142500,114290900,5470,5470,5470,5470,0
20241024,142400,114290900,5470,5470,5470,5470,0
20241024,142300,114290900,5470,5470,5470,5470,0
20241024,142200,114290900,5470,5470,5470,5470,0
20241024,142100,114290900,5470,5470,5470,5470,0
20241024,142000,114290900,5470,5470,5470,5470,0
20241024,141900,114290900,5470,5470,5470,5470,0
20241024,141800,114290900,5470,5470,5470,5470,0
20241024,141700,114290900,5470,5470,5470,5470,0
20241024,141600,114290900,5470,5470,5470,5470,0
20241024,141500,114290900,5470,5470,5470,5470,0
20241024,141400,114290900,5470,5470,5470,5470,0
20241024,141300,114290900,5470,5470,5470,5470,0
20241024,141200,114290900,5470,5470,5470,5470,0
20241024,141100,114290900,5470,5470,5470,5470,0
20241024,141000,114290900,5470,5470,5470,5470,11
20241024,140900,114230730,5470,5470,5470,5470,0
20241024,140800,114230730,5470,5470,5470,5470,11
20241024,140700,114170560,5450,5450,5450,5450,0
20241024,140600,114170560,5450,5450,5450,5450,0
20241024,140500,114170560,5450,5450,5450,5450,0
20241024,140400,114170560,5450,5450,5450,5450,0
20241024,140300,114170560,5450,5450,5450,5450,0
20241024,140200,114170560,5450,5450,5450,5450,0
20241024,140100,114170560,5450,5450,5450,5450,1
20241024,140000,114165110,5450,5450,5450,5450,0
20241024,135900,114165110,5450,5450,5450,5450,15
20241024,135800,114083360,5480,5480,5480,5480,0
20241024,135700,114083360,5480,5480,5480,5480,0
20241024,135600,114083360,5480,5480,5480,5480,0
20241024,135500,114083360,5480,5480,5480,5480,0
20241024,135400,114083360,5480,5480,5480,5480,0
20241024,135300,114083360,5480,5480,5480,5480,0
20241024,135200,114083360,5480,5480,5480,5480,0
20241024,135100,114083360,5480,5480,5480,5480,0
20241024,135000,114083360,5480,5480,5480,5480,0
20241024,134900,114083360,5480,5480,5480,5480,0
20241024,134800,114083360,5480,5480,5480,5480,0
20241024,134700,114083360,5480,5480,5480,5480,0
20241024,134600,114083360,5480,5480,5480,5480,0
20241024,134500,114083360,5480,5480,5480,5480,0
20241024,134400,114083360,5480,5500,5500,5480,326
20241024,134300,112293720,5500,5500,5500,5500,0
20241024,134200,112293720,5500,5500,5500,5500,0
20241024,134100,112293720,5500,5500,5500,5500,0
20241024,134000,112293720,5500,5500,5500,5500,0
20241024,133900,112293720,5500,5500,5500,5500,0
20241024,133800,112293720,5500,5500,5500,5500,0
20241024,133700,112293720,5500,5500,5500,5500,2
20241024,133600,112282720,5540,5540,5540,5540,0
20241024,133500,112282720,5540,5540,5540,5540,0
20241024,133400,112282720,5540,5540,5540,5540,0
20241024,133300,112282720,5540,5540,5540,5540,0
20241024,133200,112282720,5540,5540,5540,5540,0
20241024,133100,112282720,5540,5540,5540,5540,0
20241024,133000,112282720,5540,5540,5540,5540,0
20241024,132900,112282720,5540,5540,5540,5540,0
20241024,132800,112282720,5540,5540,5540,5540,20
20241024,132700,112171920,5540,5540,5540,5540,0
20241024,132600,112171920,5540,5540,5540,5540,0
20241024,132500,112171920,5540,5540,5540,5540,0
20241024,132400,112171920,5540,5540,5540,5540,0
20241024,132300,112171920,5540,5540,5540,5540,0
20241024,132200,112171920,5540,5540,5540,5540,0
20241024,132100,112171920,5540,5540,5540,5540,0
20241024,132000,112171920,5540,5540,5540,5540,0
20241024,131900,112171920,5540,5540,5540,5540,0
20241024,131800,112171920,5540,5540,5540,5540,0
20241024,131700,112171920,5540,5540,5540,5540,1
20241024,131600,112166380,5500,5500,5500,5500,0
20241024,131500,112166380,5500,5500,5500,5500,0
20241024,131400,112166380,5500,5500,5500,5500,0
20241024,131300,112166380,5500,5500,5500,5500,0
20241024,131200,112166380,5500,5500,5500,5500,0
20241024,131100,112166380,5500,5500,5500,5500,15
20241024,131000,112083880,5550,5550,5550,5550,0
20241024,130900,112083880,5550,5550,5550,5550,0
20241024,130800,112083880,5550,5550,5550,5550,0
20241024,130700,112083880,5550,5540,5550,5540,30
20241024,130600,111917480,5540,5540,5540,5540,0
20241024,130500,111917480,5540,5540,5540,5540,0
20241024,130400,111917480,5540,5540,5540,5540,0
20241024,130300,111917480,5540,5540,5540,5540,0
20241024,130200,111917480,5540,5540,5540,5540,1
20241024,130100,111911940,5500,5500,5500,5500,0
20241024,130000,111911940,5500,5550,5550,5500,25
20241024,125900,111773440,5570,5570,5570,5570,0
20241024,125800,111773440,5570,5570,5570,5570,0
20241024,125700,111773440,5570,5570,5570,5570,0
20241024,125600,111773440,5570,5570,5570,5570,0
20241024,125500,111773440,5570,5570,5570,5570,0
20241024,125400,111773440,5570,5570,5570,5570,0
20241024,125300,111773440,5570,5570,5570,5570,0
20241024,125200,111773440,5570,5570,5570,5570,0
20241024,125100,111773440,5570,5570,5570,5570,0
20241024,125000,111773440,5570,5570,5570,5570,0
20241024,124900,111773440,5570,5570,5570,5570,0
20241024,124800,111773440,5570,5570,5570,5570,0
20241024,124700,111773440,5570,5570,5570,5570,0
20241024,124600,111773440,5570,5570,5570,5570,0
20241024,124500,111773440,5570,5570,5570,5570,0
20241024,124400,111773440,5570,5570,5570,5570,0
20241024,124300,111773440,5570,5570,5570,5570,0
20241024,124200,111773440,5570,5570,5570,5570,0
20241024,124100,111773440,5570,5570,5570,5570,6
20241024,124000,111740020,5570,5570,5570,5570,14
20241024,123900,111662040,5580,5580,5580,5580,0
20241024,123800,111662040,5580,5580,5580,5580,0
20241024,123700,111662040,5580,5580,5580,5580,0
20241024,123600,111662040,5580,5570,5580,5570,30
20241024,123500,111494650,5580,5580,5580,5580,0
20241024,123400,111494650,5580,5580,5580,5580,0
20241024,123300,111494650,5580,5580,5580,5580,0
20241024,123200,111494650,5580,5580,5580,5580,0
20241024,123100,111494650,5580,5580,5580,5580,0
20241024,123000,111494650,5580,5580,5580,5580,0
20241024,122900,111494650,5580,5580,5580,5580,4
20241024,122800,111472330,5580,5580,5580,5580,19
20241024,122700,111366310,5580,5580,5580,5580,2
20241024,122600,111355150,5580,5580,5580,5580,2
20241024,122500,111343990,5580,5580,5580,5580,0
20241024,122400,111343990,5580,5580,5580,5580,6
20241024,122300,111310510,5580,5580,5580,5580,2
20241024,122200,111299350,5580,5580,5580,5580,15
20241024,122100,111215650,5590,5590,5590,5590,0
20241024,122000,111215650,5590,5590,5590,5590,0
20241024,121900,111215650,5590,5590,5590,5590,0
20241024,121800,111215650,5590,5590,5590,5590,0
20241024,121700,111215650,5590,5580,5590,5580,30
20241024,121600,111048050,5580,5580,5580,5580,50
20241024,121500,110769050,5590,5590,5590,5590,0
20241024,121400,110769050,5590,5590,5590,5590,0
20241024,121300,110769050,5590,5580,5590,5580,53
20241024,121200,110473280,5580,5580,5580,5580,0
20241024,121100,110473280,5580,5570,5580,5570,115
20241024,121000,109832620,5570,5570,5570,5570,0
20241024,120900,109832620,5570,5570,5570,5570,16
20241024,120800,109743500,5570,5570,5570,5570,50
20241024,120700,109465000,5610,5610,5610,5610,0
20241024,120600,109465000,5610,5610,5610,5610,0
20241024,120500,109465000,5610,5610,5610,5610,0
20241024,120400,109465000,5610,5610,5610,5610,0
20241024,120300,109465000,5610,5610,5610,5610,0
20241024,120200,109465000,5610,5610,5610,5610,0
20241024,120100,109465000,5610,5610,5610,5610,0
20241024,120000,109465000,5610,5610,5610,5610,0
20241024,115900,109465000,5610,5610,5610,5610,0
20241024,115800,109465000,5610,5610,5610,5610,0
20241024,115700,109465000,5610,5610,5610,5610,0
20241024,115600,109465000,5610,5610,5610,5610,0
20241024,115500,109465000,5610,5610,5610,5610,0
20241024,115400,109465000,5610,5610,5610,5610,0
20241024,115300,109465000,5610,5610,5610,5610,0
20241024,115200,109465000,5610,5610,5610,5610,0
20241024,115100,109465000,5610,5610,5610,5610,0
20241024,115000,109465000,5610,5590,5610,5590,98
20241024,114900,108915540,5610,5560,5610,5560,332
20241024,114800,107056850,5580,5580,5580,5580,0
20241024,114700,107056850,5580,5490,5590,5490,1409
20241024,114600,99253120,5480,5480,5480,5480,0
20241024,114500,99253120,5480,5480,5480,5480,0
20241024,114400,99253120,5480,5480,5480,5480,0
20241024,114300,99253120,5480,5480,5480,5480,0
20241024,114200,99253120,5480,5480,5480,5480,0
20241024,114100,99253120,5480,5480,5480,5480,24
20241024,114000,99121600,5480,5480,5480,5480,8
20241024,113900,99077760,5490,5490,5490,5490,1
20241024,113800,99072270,5490,5490,5490,5490,22
20241024,113700,98951490,5490,5490,5490,5490,0
20241024,113600,98951490,5490,5490,5490,5490,59
20241024,113500,98627580,5480,5480,5480,5480,0
20241024,113400,98627580,5480,5480,5480,5480,0
20241024,113300,98627580,5480,5480,5480,5480,0
20241024,113200,98627580,5480,5480,5480,5480,0
20241024,113100,98627580,5480,5480,5480,5480,0
20241024,113000,98627580,5480,5480,5480,5480,0
20241024,112900,98627580,5480,5480,5480,5480,0
20241024,112800,98627580,5480,5480,5480,5480,0
20241024,112700,98627580,5480,5480,5480,5480,0
20241024,112600,98627580,5480,5480,5480,5480,65
20241024,112500,98271380,5480,5480,5480,5480,0
20241024,112400,98271380,5480,5480,5480,5480,0
20241024,112300,98271380,5480,5480,5480,5480,0
20241024,112200,98271380,5480,5480,5480,5480,0
20241024,112100,98271380,5480,5480,5480,5480,0
20241024,112000,98271380,5480,5480,5480,5480,0
20241024,111900,98271380,5480,5480,5480,5480,1
20241024,111800,98265900,5430,5430,5430,5430,0
20241024,111700,98265900,5430,5460,5460,5430,402
20241024,111600,96077470,5470,5470,5470,5470,0
20241024,111500,96077470,5470,5470,5470,5470,20
20241024,111400,95968070,5470,5470,5470,5470,0
20241024,111300,95968070,5470,5470,5470,5470,12
20241024,111200,95902430,5440,5440,5440,5440,0
20241024,111100,95902430,5440,5470,5470,5440,220
20241024,111000,94699150,5470,5470,5470,5470,0
20241024,110900,94699150,5470,5470,5470,5470,0
20241024,110800,94699150,5470,5470,5470,5470,0
20241024,110700,94699150,5470,5470,5470,5470,0
20241024,110600,94699150,5470,5470,5470,5470,0
20241024,110500,94699150,5470,5470,5470,5470,0
20241024,110400,94699150,5470,5470,5470,5470,0
20241024,110300,94699150,5470,5470,5470,5470,0
20241024,110200,94699150,5470,5470,5470,5470,0
20241024,110100,94699150,5470,5470,5470,5470,0
20241024,110000,94699150,5470,5470,5470,5470,0
20241024,105900,94699150,5470,5490,5490,5400,11706
20241024,105800,30728420,5500,5500,5500,5500,100
20241024,105700,30178420,5510,5510,5510,5510,0
20241024,105600,30178420,5510,5510,5510,5510,0
20241024,105500,30178420,5510,5510,5510,5510,0
20241024,105400,30178420,5510,5510,5510,5510,0
20241024,105300,30178420,5510,5510,5510,5510,0
20241024,105200,30178420,5510,5510,5510,5510,0
20241024,105100,30178420,5510,5510,5510,5510,0
20241024,105000,30178420,5510,5510,5510,5510,0
20241024,104900,30178420,5510,5510,5510,5510,0
20241024,104800,30178420,5510,5510,5510,5510,0
20241024,104700,30178420,5510,5510,5510,5510,0
20241024,104600,30178420,5510,5510,5510,5510,0
20241024,104500,30178420,5510,5510,5510,5510,0
20241024,104400,30178420,5510,5510,5510,5510,1
20241024,104300,30172910,5480,5480,5480,5480,0
20241024,104200,30172910,5480,5480,5480,5480,0
20241024,104100,30172910,5480,5480,5480,5480,0
20241024,104000,30172910,5480,5480,5480,5480,0
20241024,103900,30172910,5480,5480,5480,5480,0
20241024,103800,30172910,5480,5480,5480,5480,0
20241024,103700,30172910,5480,5480,5480,5480,0
20241024,103600,30172910,5480,5480,5480,5480,0
20241024,103500,30172910,5480,5480,5480,5480,0
20241024,103400,30172910,5480,5480,5480,5480,0
20241024,103300,30172910,5480,5480,5480,5480,0
20241024,103200,30172910,5480,5480,5480,5480,2
20241024,103100,30161950,5480,5480,5480,5480,0
20241024,103000,30161950,5480,5480,5480,5480,181
20241024,102900,29170070,5510,5510,5510,5510,0
20241024,102800,29170070,5510,5510,5510,5510,8
20241024,102700,29125990,5500,5500,5500,5500,0
20241024,102600,29125990,5500,5500,5500,5500,0
20241024,102500,29125990,5500,5500,5500,5500,0
20241024,102400,29125990,5500,5510,5510,5490,439
20241024,102300,26714130,5550,5550,5550,5550,0
20241024,102200,26714130,5550,5550,5550,5550,0
20241024,102100,26714130,5550,5550,5550,5550,0
20241024,102000,26714130,5550,5550,5550,5550,0
20241024,101900,26714130,5550,5550,5550,5550,0
20241024,101800,26714130,5550,5550,5550,5550,0
20241024,101700,26714130,5550,5550,5550,5550,0
20241024,101600,26714130,5550,5550,5550,5550,0
20241024,101500,26714130,5550,5550,5550,5550,0
20241024,101400,26714130,5550,5550,5550,5550,0
20241024,101300,26714130,5550,5550,5550,5550,0
20241024,101200,26714130,5550,5550,5550,5550,1
20241024,101100,26708580,5550,5550,5550,5550,0
20241024,101000,26708580,5550,5550,5550,5550,0
20241024,100900,26708580,5550,5550,5550,5550,0
20241024,100800,26708580,5550,5550,5550,5550,0
20241024,100700,26708580,5550,5550,5550,5550,0
20241024,100600,26708580,5550,5550,5550,5550,0
20241024,100500,26708580,5550,5550,5550,5550,0
20241024,100400,26708580,5550,5550,5550,5550,0
20241024,100300,26708580,5550,5550,5550,5550,0
20241024,100200,26708580,5550,5550,5550,5550,0
20241024,100100,26708580,5550,5550,5550,5550,0
20241024,100000,26708580,5550,5550,5550,5550,16
20241024,095900,26619780,5540,5540,5540,5540,0
20241024,095800,26619780,5540,5540,5540,5540,0
20241024,095700,26619780,5540,5540,5540,5540,0
20241024,095600,26619780,5540,5540,5540,5540,0
20241024,095500,26619780,5540,5540,5540,5540,0
20241024,095400,26619780,5540,5540,5540,5540,11
20241024,095300,26558840,5540,5540,5540,5540,0
20241024,095200,26558840,5540,5540,5540,5540,30
20241024,095100,26392640,5470,5500,5500,5470,700
20241024,095000,22561440,5520,5520,5520,5520,0
20241024,094900,22561440,5520,5520,5520,5520,0
20241024,094800,22561440,5520,5520,5520,5520,0
20241024,094700,22561440,5520,5520,5520,5520,0
20241024,094600,22561440,5520,5520,5520,5520,0
20241024,094500,22561440,5520,5520,5520,5520,106
20241024,094400,21976320,5520,5520,5520,5520,0
20241024,094300,21976320,5520,5520,5520,5520,0
20241024,094200,21976320,5520,5520,5520,5520,0
20241024,094100,21976320,5520,5520,5520,5520,10
20241024,094000,21921120,5520,5520,5520,5520,10
20241024,093900,21865920,5480,5480,5480,5480,300
20241024,093800,20221920,5520,5520,5520,5520,0
20241024,093700,20221920,5520,5520,5520,5520,0
20241024,093600,20221920,5520,5520,5520,5520,0
20241024,093500,20221920,5520,5520,5520,5520,5
20241024,093400,20194320,5480,5480,5480,5480,0
20241024,093300,20194320,5480,5490,5490,5480,107
20241024,093200,19607910,5520,5520,5520,5520,0
20241024,093100,19607910,5520,5520,5520,5520,0
20241024,093000,19607910,5520,5490,5520,5490,100
20241024,092900,19057400,5520,5520,5520,5520,0
20241024,092800,19057400,5520,5520,5520,5520,0
20241024,092700,19057400,5520,5520,5520,5520,0
20241024,092600,19057400,5520,5520,5520,5520,449
20241024,092500,16578920,5540,5540,5540,5540,3
20241024,092400,16562300,5490,5540,5540,5490,1000
20241024,092300,11072250,5540,5540,5540,5540,4
20241024,092200,11050090,5540,5540,5540,5540,65
20241024,092100,10689990,5540,5490,5540,5490,7
20241024,092000,10651310,5490,5490,5490,5490,250
20241024,091900,9278810,5490,5490,5490,5490,0
20241024,091800,9278810,5490,5490,5490,5490,4
20241024,091700,9256850,5580,5580,5580,5580,0
20241024,091600,9256850,5580,5530,5580,5480,1020
20241024,091500,3664690,5610,5610,5610,5610,0
20241024,091400,3664690,5610,5610,5610,5610,0
20241024,091300,3664690,5610,5600,5610,5600,2
20241024,091200,3653480,5530,5530,5530,5530,0
20241024,091100,3653480,5530,5530,5530,5530,10
20241024,091000,3598180,5610,5600,5610,5600,30
20241024,090900,3429950,5610,5600,5610,5600,125
20241024,090800,2729940,5590,5590,5590,5590,0
20241024,090700,2729940,5590,5590,5590,5590,0
20241024,090600,2729940,5590,5570,5590,5570,200
20241024,090500,1613460,5590,5590,5590,5590,0
20241024,090400,1613460,5590,5590,5590,5590,0
20241024,090300,1613460,5590,5590,5590,5590,0
20241024,090200,1613460,5590,5590,5590,5590,200
20241024,090100,495460,5600,5600,5600,5600,0
20241024,090000,495460,5600,5440,5600,5440,91