KissMeData/290740/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203000,127938840,7010,7010,7010,7010,952
20231024,202900,127938840,7010,7010,7010,7010,0
20231024,202800,127938840,7010,7010,7010,7010,0
20231024,202700,127938840,7010,7010,7010,7010,0
20231024,202600,127938840,7010,7010,7010,7010,0
20231024,202500,127938840,7010,7010,7010,7010,0
20231024,202400,127938840,7010,7010,7010,7010,0
20231024,202300,127938840,7010,7010,7010,7010,0
20231024,202200,127938840,7010,7010,7010,7010,0
20231024,202100,127938840,7010,7010,7010,7010,0
20231024,202000,127938840,7010,7010,7010,7010,0
20231024,201900,127938840,7010,7010,7010,7010,0
20231024,201800,127938840,7010,7010,7010,7010,0
20231024,201700,127938840,7010,7010,7010,7010,0
20231024,201600,127938840,7010,7010,7010,7010,0
20231024,201500,127938840,7010,7010,7010,7010,0
20231024,201400,127938840,7010,7010,7010,7010,0
20231024,201300,127938840,7010,7010,7010,7010,0
20231024,201200,127938840,7010,7010,7010,7010,0
20231024,201100,127938840,7010,7010,7010,7010,0
20231024,201000,127938840,7010,7010,7010,7010,0
20231024,200900,127938840,7010,7010,7010,7010,0
20231024,200800,127938840,7010,7010,7010,7010,0
20231024,200700,127938840,7010,7010,7010,7010,0
20231024,200600,127938840,7010,7010,7010,7010,0
20231024,200500,127938840,7010,7010,7010,7010,0
20231024,200400,127938840,7010,7010,7010,7010,0
20231024,200300,127938840,7010,7010,7010,7010,0
20231024,200200,127938840,7010,7010,7010,7010,0
20231024,200100,127938840,7010,7010,7010,7010,0
20231024,200000,127938840,7010,7010,7010,7010,952
20231024,195900,127938840,7010,7010,7010,7010,0
20231024,195800,127938840,7010,7010,7010,7010,0
20231024,195700,127938840,7010,7010,7010,7010,0
20231024,195600,127938840,7010,7010,7010,7010,0
20231024,195500,127938840,7010,7010,7010,7010,0
20231024,195400,127938840,7010,7010,7010,7010,0
20231024,195300,127938840,7010,7010,7010,7010,0
20231024,195200,127938840,7010,7010,7010,7010,0
20231024,195100,127938840,7010,7010,7010,7010,0
20231024,195000,127938840,7010,7010,7010,7010,0
20231024,194900,127938840,7010,7010,7010,7010,0
20231024,194800,127938840,7010,7010,7010,7010,0
20231024,194700,127938840,7010,7010,7010,7010,0
20231024,194600,127938840,7010,7010,7010,7010,0
20231024,194500,127938840,7010,7010,7010,7010,0
20231024,194400,127938840,7010,7010,7010,7010,0
20231024,194300,127938840,7010,7010,7010,7010,0
20231024,194200,127938840,7010,7010,7010,7010,0
20231024,194100,127938840,7010,7010,7010,7010,0
20231024,194000,127938840,7010,7010,7010,7010,0
20231024,193900,127938840,7010,7010,7010,7010,0
20231024,193800,127938840,7010,7010,7010,7010,0
20231024,193700,127938840,7010,7010,7010,7010,0
20231024,193600,127938840,7010,7010,7010,7010,0
20231024,193500,127938840,7010,7010,7010,7010,0
20231024,193400,127938840,7010,7010,7010,7010,0
20231024,193300,127938840,7010,7010,7010,7010,0
20231024,193200,127938840,7010,7010,7010,7010,0
20231024,193100,127938840,7010,7010,7010,7010,0
20231024,193000,127938840,7010,7010,7010,7010,952
20231024,192900,127938840,7010,7010,7010,7010,0
20231024,192800,127938840,7010,7010,7010,7010,0
20231024,192700,127938840,7010,7010,7010,7010,0
20231024,192600,127938840,7010,7010,7010,7010,0
20231024,192500,127938840,7010,7010,7010,7010,0
20231024,192400,127938840,7010,7010,7010,7010,0
20231024,192300,127938840,7010,7010,7010,7010,0
20231024,192200,127938840,7010,7010,7010,7010,0
20231024,192100,127938840,7010,7010,7010,7010,0
20231024,192000,127938840,7010,7010,7010,7010,0
20231024,191900,127938840,7010,7010,7010,7010,0
20231024,191800,127938840,7010,7010,7010,7010,0
20231024,191700,127938840,7010,7010,7010,7010,0
20231024,191600,127938840,7010,7010,7010,7010,0
20231024,191500,127938840,7010,7010,7010,7010,0
20231024,191400,127938840,7010,7010,7010,7010,0
20231024,191300,127938840,7010,7010,7010,7010,0
20231024,191200,127938840,7010,7010,7010,7010,0
20231024,191100,127938840,7010,7010,7010,7010,0
20231024,191000,127938840,7010,7010,7010,7010,0
20231024,190900,127938840,7010,7010,7010,7010,0
20231024,190800,127938840,7010,7010,7010,7010,0
20231024,190700,127938840,7010,7010,7010,7010,0
20231024,190600,127938840,7010,7010,7010,7010,0
20231024,190500,127938840,7010,7010,7010,7010,0
20231024,190400,127938840,7010,7010,7010,7010,0
20231024,190300,127938840,7010,7010,7010,7010,0
20231024,190200,127938840,7010,7010,7010,7010,0
20231024,190100,127938840,7010,7010,7010,7010,0
20231024,190000,127938840,7010,7010,7010,7010,952
20231024,185900,127938840,7010,7010,7010,7010,0
20231024,185800,127938840,7010,7010,7010,7010,0
20231024,185700,127938840,7010,7010,7010,7010,0
20231024,185600,127938840,7010,7010,7010,7010,0
20231024,185500,127938840,7010,7010,7010,7010,0
20231024,185400,127938840,7010,7010,7010,7010,0
20231024,185300,127938840,7010,7010,7010,7010,0
20231024,185200,127938840,7010,7010,7010,7010,0
20231024,185100,127938840,7010,7010,7010,7010,0
20231024,185000,127938840,7010,7010,7010,7010,0
20231024,184900,127938840,7010,7010,7010,7010,0
20231024,184800,127938840,7010,7010,7010,7010,0
20231024,184700,127938840,7010,7010,7010,7010,0
20231024,184600,127938840,7010,7010,7010,7010,0
20231024,184500,127938840,7010,7010,7010,7010,0
20231024,184400,127938840,7010,7010,7010,7010,0
20231024,184300,127938840,7010,7010,7010,7010,0
20231024,184200,127938840,7010,7010,7010,7010,0
20231024,184100,127938840,7010,7010,7010,7010,0
20231024,184000,127938840,7010,7010,7010,7010,0
20231024,183900,127938840,7010,7010,7010,7010,0
20231024,183800,127938840,7010,7010,7010,7010,0
20231024,183700,127938840,7010,7010,7010,7010,0
20231024,183600,127938840,7010,7010,7010,7010,0
20231024,183500,127938840,7010,7010,7010,7010,0
20231024,183400,127938840,7010,7010,7010,7010,0
20231024,183300,127938840,7010,7010,7010,7010,0
20231024,183200,127938840,7010,7010,7010,7010,0
20231024,183100,127938840,7010,7010,7010,7010,0
20231024,183000,127938840,7010,7010,7010,7010,952
20231024,182900,127938840,7010,7010,7010,7010,0
20231024,182800,127938840,7010,7010,7010,7010,0
20231024,182700,127938840,7010,7010,7010,7010,0
20231024,182600,127938840,7010,7010,7010,7010,0
20231024,182500,127938840,7010,7010,7010,7010,0
20231024,182400,127938840,7010,7010,7010,7010,0
20231024,182300,127938840,7010,7010,7010,7010,0
20231024,182200,127938840,7010,7010,7010,7010,0
20231024,182100,127938840,7010,7010,7010,7010,0
20231024,182000,127938840,7010,7010,7010,7010,0
20231024,181900,127938840,7010,7010,7010,7010,0
20231024,181800,127938840,7010,7010,7010,7010,0
20231024,181700,127938840,7010,7010,7010,7010,0
20231024,181600,127938840,7010,7010,7010,7010,0
20231024,181500,127938840,7010,7010,7010,7010,0
20231024,181400,127938840,7010,7010,7010,7010,0
20231024,181300,127938840,7010,7010,7010,7010,0
20231024,181200,127938840,7010,7010,7010,7010,0
20231024,181100,127938840,7010,7010,7010,7010,0
20231024,181000,127938840,7010,7010,7010,7010,0
20231024,180900,127938840,7010,7010,7010,7010,0
20231024,180800,127938840,7010,7010,7010,7010,0
20231024,180700,127938840,7010,7010,7010,7010,0
20231024,180600,127938840,7010,7010,7010,7010,0
20231024,180500,127938840,7010,7010,7010,7010,0
20231024,180400,127938840,7010,7010,7010,7010,0
20231024,180300,127938840,7010,7010,7010,7010,0
20231024,180200,127938840,7010,7010,7010,7010,0
20231024,180100,127938840,7010,7010,7010,7010,0
20231024,180000,127938840,7010,7010,7010,7010,952
20231024,175900,127938840,7010,7010,7010,7010,0
20231024,175800,127938840,7010,7010,7010,7010,0
20231024,175700,127938840,7010,7010,7010,7010,0
20231024,175600,127938840,7010,7010,7010,7010,0
20231024,175500,127938840,7010,7010,7010,7010,0
20231024,175400,127938840,7010,7010,7010,7010,0
20231024,175300,127938840,7010,7010,7010,7010,0
20231024,175200,127938840,7010,7010,7010,7010,0
20231024,175100,127938840,7010,7010,7010,7010,0
20231024,175000,127938840,7010,7010,7010,7010,0
20231024,174900,127938840,7010,7010,7010,7010,0
20231024,174800,127938840,7010,7010,7010,7010,0
20231024,174700,127938840,7010,7010,7010,7010,0
20231024,174600,127938840,7010,7010,7010,7010,0
20231024,174500,127938840,7010,7010,7010,7010,0
20231024,174400,127938840,7010,7010,7010,7010,0
20231024,174300,127938840,7010,7010,7010,7010,0
20231024,174200,127938840,7010,7010,7010,7010,0
20231024,174100,127938840,7010,7010,7010,7010,0
20231024,174000,127938840,7010,7010,7010,7010,0
20231024,173900,127938840,7010,7010,7010,7010,0
20231024,173800,127938840,7010,7010,7010,7010,0
20231024,173700,127938840,7010,7010,7010,7010,0
20231024,173600,127938840,7010,7010,7010,7010,0
20231024,173500,127938840,7010,7010,7010,7010,0
20231024,173400,127938840,7010,7010,7010,7010,0
20231024,173300,127938840,7010,7010,7010,7010,0
20231024,173200,127938840,7010,7010,7010,7010,0
20231024,173100,127938840,7010,7010,7010,7010,0
20231024,173000,127938840,7010,7010,7010,7010,952
20231024,172900,127938840,7010,7010,7010,7010,0
20231024,172800,127938840,7010,7010,7010,7010,0
20231024,172700,127938840,7010,7010,7010,7010,0
20231024,172600,127938840,7010,7010,7010,7010,0
20231024,172500,127938840,7010,7010,7010,7010,0
20231024,172400,127938840,7010,7010,7010,7010,0
20231024,172300,127938840,7010,7010,7010,7010,0
20231024,172200,127938840,7010,7010,7010,7010,0
20231024,172100,127938840,7010,7010,7010,7010,0
20231024,172000,127938840,7010,7010,7010,7010,0
20231024,171900,127938840,7010,7010,7010,7010,0
20231024,171800,127938840,7010,7010,7010,7010,0
20231024,171700,127938840,7010,7010,7010,7010,0
20231024,171600,127938840,7010,7010,7010,7010,0
20231024,171500,127938840,7010,7010,7010,7010,0
20231024,171400,127938840,7010,7010,7010,7010,0
20231024,171300,127938840,7010,7010,7010,7010,0
20231024,171200,127938840,7010,7010,7010,7010,0
20231024,171100,127938840,7010,7010,7010,7010,0
20231024,171000,127938840,7010,7010,7010,7010,0
20231024,170900,127938840,7010,7010,7010,7010,0
20231024,170800,127938840,7010,7010,7010,7010,0
20231024,170700,127938840,7010,7010,7010,7010,0
20231024,170600,127938840,7010,7010,7010,7010,0
20231024,170500,127938840,7010,7010,7010,7010,0
20231024,170400,127938840,7010,7010,7010,7010,0
20231024,170300,127938840,7010,7010,7010,7010,0
20231024,170200,127938840,7010,7010,7010,7010,0
20231024,170100,127938840,7010,7010,7010,7010,0
20231024,170000,127938840,7010,7010,7010,7010,952
20231024,165900,127938840,7010,7010,7010,7010,0
20231024,165800,127938840,7010,7010,7010,7010,0
20231024,165700,127938840,7010,7010,7010,7010,0
20231024,165600,127938840,7010,7010,7010,7010,0
20231024,165500,127938840,7010,7010,7010,7010,0
20231024,165400,127938840,7010,7010,7010,7010,0
20231024,165300,127938840,7010,7010,7010,7010,0
20231024,165200,127938840,7010,7010,7010,7010,0
20231024,165100,127938840,7010,7010,7010,7010,0
20231024,165000,127938840,7010,7010,7010,7010,0
20231024,164900,127938840,7010,7010,7010,7010,0
20231024,164800,127938840,7010,7010,7010,7010,0
20231024,164700,127938840,7010,7010,7010,7010,0
20231024,164600,127938840,7010,7010,7010,7010,0
20231024,164500,127938840,7010,7010,7010,7010,0
20231024,164400,127938840,7010,7010,7010,7010,0
20231024,164300,127938840,7010,7010,7010,7010,0
20231024,164200,127938840,7010,7010,7010,7010,0
20231024,164100,127938840,7010,7010,7010,7010,0
20231024,164000,127938840,7010,7010,7010,7010,0
20231024,163900,127938840,7010,7010,7010,7010,0
20231024,163800,127938840,7010,7010,7010,7010,0
20231024,163700,127938840,7010,7010,7010,7010,0
20231024,163600,127938840,7010,7010,7010,7010,0
20231024,163500,127938840,7010,7010,7010,7010,0
20231024,163400,127938840,7010,7010,7010,7010,0
20231024,163300,127938840,7010,7010,7010,7010,0
20231024,163200,127938840,7010,7010,7010,7010,0
20231024,163100,127938840,7010,7010,7010,7010,0
20231024,163000,127938840,7010,7010,7010,7010,952
20231024,162900,127938840,7010,7010,7010,7010,0
20231024,162800,127938840,7010,7010,7010,7010,0
20231024,162700,127938840,7010,7010,7010,7010,0
20231024,162600,127938840,7010,7010,7010,7010,0
20231024,162500,127938840,7010,7010,7010,7010,0
20231024,162400,127938840,7010,7010,7010,7010,0
20231024,162300,127938840,7010,7010,7010,7010,0
20231024,162200,127938840,7010,7010,7010,7010,0
20231024,162100,127938840,7010,7010,7010,7010,0
20231024,162000,127938840,7010,7010,7010,7010,0
20231024,161900,127938840,7010,7010,7010,7010,0
20231024,161800,127938840,7010,7010,7010,7010,0
20231024,161700,127938840,7010,7010,7010,7010,0
20231024,161600,127938840,7010,7010,7010,7010,0
20231024,161500,127938840,7010,7010,7010,7010,0
20231024,161400,127938840,7010,7010,7010,7010,0
20231024,161300,127938840,7010,7010,7010,7010,0
20231024,161200,127938840,7010,7010,7010,7010,0
20231024,161100,127938840,7010,7010,7010,7010,0
20231024,161000,127938840,7010,7010,7010,7010,0
20231024,160900,127938840,7010,7010,7010,7010,0
20231024,160800,127938840,7010,7010,7010,7010,0
20231024,160700,127938840,7010,7010,7010,7010,0
20231024,160600,127938840,7010,7010,7010,7010,0
20231024,160500,127938840,7010,7010,7010,7010,0
20231024,160400,127938840,7010,7010,7010,7010,0
20231024,160300,127938840,7010,7010,7010,7010,0
20231024,160200,127938840,7010,7010,7010,7010,0
20231024,160100,127938840,7010,7010,7010,7010,0
20231024,160000,127938840,7010,7010,7010,7010,952
20231024,155900,127938840,7010,7010,7010,7010,0
20231024,155800,127938840,7010,7010,7010,7010,0
20231024,155700,127938840,7010,7010,7010,7010,0
20231024,155600,127938840,7010,7010,7010,7010,0
20231024,155500,127938840,7010,7010,7010,7010,0
20231024,155400,127938840,7010,7010,7010,7010,0
20231024,155300,127938840,7010,7010,7010,7010,0
20231024,155200,127938840,7010,7010,7010,7010,0
20231024,155100,127938840,7010,7010,7010,7010,0
20231024,155000,127938840,7010,7010,7010,7010,0
20231024,154900,127938840,7010,7010,7010,7010,0
20231024,154800,127938840,7010,7010,7010,7010,0
20231024,154700,127938840,7010,7010,7010,7010,0
20231024,154600,127938840,7010,7010,7010,7010,0
20231024,154500,127938840,7010,7010,7010,7010,0
20231024,154400,127938840,7010,7010,7010,7010,0
20231024,154300,127938840,7010,7010,7010,7010,0
20231024,154200,127938840,7010,7010,7010,7010,0
20231024,154100,127938840,7010,7010,7010,7010,0
20231024,154000,127938840,7010,7010,7010,7010,0
20231024,153900,127938840,7010,7010,7010,7010,0
20231024,153800,127938840,7010,7010,7010,7010,0
20231024,153700,127938840,7010,7010,7010,7010,0
20231024,153600,127938840,7010,7010,7010,7010,0
20231024,153500,127938840,7010,7010,7010,7010,0
20231024,153400,127938840,7010,7010,7010,7010,0
20231024,153300,127938840,7010,7010,7010,7010,0
20231024,153200,127938840,7010,7010,7010,7010,0
20231024,153100,127938840,7010,7010,7010,7010,0
20231024,153000,127938840,7010,7010,7010,7010,1904
20231024,152900,121265320,6940,6940,6940,6940,0
20231024,152800,121265320,6940,6940,6940,6940,0
20231024,152700,121265320,6940,6940,6940,6940,0
20231024,152600,121265320,6940,6940,6940,6940,0
20231024,152500,121265320,6940,6940,6940,6940,0
20231024,152400,121265320,6940,6940,6940,6940,0
20231024,152300,121265320,6940,6940,6940,6940,0
20231024,152200,121265320,6940,6940,6940,6940,0
20231024,152100,121265320,6940,6940,6940,6940,0
20231024,152000,121265320,6940,6940,6940,6940,0
20231024,151900,121265320,6940,7010,7010,6940,108
20231024,151800,120515680,7000,7010,7010,7000,24
20231024,151700,120347640,6910,6950,6950,6910,583
20231024,151600,116297970,7030,7030,7030,7030,0
20231024,151500,116297970,7030,7030,7030,7030,10
20231024,151400,116227670,7040,7040,7040,7040,0
20231024,151300,116227670,7040,7040,7040,7040,0
20231024,151200,116227670,7040,7040,7040,7040,0
20231024,151100,116227670,7040,7040,7040,7040,0
20231024,151000,116227670,7040,7040,7040,7040,0
20231024,150900,116227670,7040,7040,7040,7040,0
20231024,150800,116227670,7040,7040,7040,7040,0
20231024,150700,116227670,7040,7020,7040,7020,17
20231024,150600,116108240,7010,7010,7010,7010,0
20231024,150500,116108240,7010,7010,7010,7010,0
20231024,150400,116108240,7010,7010,7010,7010,0
20231024,150300,116108240,7010,7010,7010,7010,6
20231024,150200,116066180,7010,7010,7010,7010,0
20231024,150100,116066180,7010,7010,7010,7010,0
20231024,150000,116066180,7010,7000,7010,7000,34
20231024,145900,115828140,7000,7000,7000,7000,0
20231024,145800,115828140,7000,7000,7000,7000,0
20231024,145700,115828140,7000,7000,7000,7000,1
20231024,145600,115821140,6940,6940,6940,6940,51
20231024,145500,115467200,7000,7000,7000,7000,0
20231024,145400,115467200,7000,7000,7000,7000,0
20231024,145300,115467200,7000,7000,7000,7000,0
20231024,145200,115467200,7000,7000,7000,7000,0
20231024,145100,115467200,7000,7000,7000,7000,0
20231024,145000,115467200,7000,7000,7000,7000,0
20231024,144900,115467200,7000,6940,7000,6940,137
20231024,144800,114516360,6950,6950,6950,6950,0
20231024,144700,114516360,6950,6950,6950,6950,0
20231024,144600,114516360,6950,6950,6950,6950,100
20231024,144500,113821360,6990,6990,6990,6990,0
20231024,144400,113821360,6990,6990,6990,6990,0
20231024,144300,113821360,6990,6990,6990,6990,0
20231024,144200,113821360,6990,6990,6990,6990,0
20231024,144100,113821360,6990,6990,6990,6990,0
20231024,144000,113821360,6990,6990,6990,6990,1
20231024,143900,113814370,6950,6950,6950,6950,48
20231024,143800,113480770,7000,7000,7000,7000,0
20231024,143700,113480770,7000,7000,7000,7000,0
20231024,143600,113480770,7000,7000,7000,7000,16
20231024,143500,113368770,7020,7020,7020,7000,7
20231024,143400,113319670,7000,7000,7010,7000,987
20231024,143300,106407620,7000,7000,7000,6990,912
20231024,143200,100024370,6990,6990,6990,6990,12
20231024,143100,99940490,6990,6950,6990,6950,2
20231024,143000,99926550,6950,6950,6950,6950,1
20231024,142900,99919600,6990,6990,6990,6990,0
20231024,142800,99919600,6990,6990,6990,6990,1
20231024,142700,99912610,6950,6990,6990,6950,2
20231024,142600,99898670,6950,6950,6950,6950,3
20231024,142500,99877820,6950,6950,6950,6950,11
20231024,142400,99801370,7000,7000,7000,7000,0
20231024,142300,99801370,7000,7000,7000,7000,0
20231024,142200,99801370,7000,7000,7000,7000,0
20231024,142100,99801370,7000,7000,7000,7000,0
20231024,142000,99801370,7000,6990,7000,6990,4
20231024,141900,99773390,6990,6990,6990,6990,156
20231024,141800,98682950,6990,6990,6990,6990,0
20231024,141700,98682950,6990,6990,6990,6990,0
20231024,141600,98682950,6990,6990,6990,6990,0
20231024,141500,98682950,6990,6990,6990,6990,0
20231024,141400,98682950,6990,6980,6990,6980,206
20231024,141300,97243160,6970,6970,6970,6970,0
20231024,141200,97243160,6970,6970,6970,6970,0
20231024,141100,97243160,6970,6970,6970,6970,0
20231024,141000,97243160,6970,6970,6970,6970,0
20231024,140900,97243160,6970,6970,6970,6970,34
20231024,140800,97006180,6980,6980,6980,6980,0
20231024,140700,97006180,6980,6980,6980,6980,0
20231024,140600,97006180,6980,6980,6980,6980,0
20231024,140500,97006180,6980,6980,6980,6980,14
20231024,140400,96908460,6980,6980,6980,6980,0
20231024,140300,96908460,6980,6980,6980,6980,5
20231024,140200,96873560,6940,6940,6940,6940,0
20231024,140100,96873560,6940,6990,6990,6940,57
20231024,140000,96477900,6940,6940,6940,6940,0
20231024,135900,96477900,6940,6950,6950,6940,66
20231024,135800,96019800,6990,6990,6990,6990,0
20231024,135700,96019800,6990,6990,6990,6990,189
20231024,135600,94698690,6990,6990,6990,6990,100
20231024,135500,93999690,6970,6990,6990,6970,554
20231024,135400,90132640,7000,6980,7000,6980,35
20231024,135300,89888140,6970,6970,6970,6970,0
20231024,135200,89888140,6970,6970,6970,6970,0
20231024,135100,89888140,6970,6950,6970,6950,5
20231024,135000,89853350,6970,6970,6970,6970,0
20231024,134900,89853350,6970,6970,6970,6970,0
20231024,134800,89853350,6970,6970,6970,6970,0
20231024,134700,89853350,6970,6970,6970,6970,0
20231024,134600,89853350,6970,6970,6970,6970,5
20231024,134500,89818500,6970,6970,6970,6970,0
20231024,134400,89818500,6970,6970,6970,6970,51
20231024,134300,89463030,6970,6970,6970,6970,0
20231024,134200,89463030,6970,6960,6970,6960,41
20231024,134100,89177660,6960,6960,6960,6960,40
20231024,134000,88899260,6970,6970,6970,6970,1
20231024,133900,88892290,6970,6950,6970,6950,329
20231024,133800,86605720,6950,6950,6950,6950,0
20231024,133700,86605720,6950,6950,6950,6950,162
20231024,133600,85479820,6950,6950,6950,6950,0
20231024,133500,85479820,6950,6940,6950,6940,97
20231024,133400,84806440,6950,6950,6950,6950,0
20231024,133300,84806440,6950,6950,6950,6950,0
20231024,133200,84806440,6950,6950,6950,6950,0
20231024,133100,84806440,6950,6950,6950,6950,0
20231024,133000,84806440,6950,6950,6950,6950,0
20231024,132900,84806440,6950,6950,6950,6950,0
20231024,132800,84806440,6950,6950,6950,6950,0
20231024,132700,84806440,6950,6950,6950,6950,0
20231024,132600,84806440,6950,6950,6950,6950,0
20231024,132500,84806440,6950,6950,6950,6950,0
20231024,132400,84806440,6950,6950,6950,6950,0
20231024,132300,84806440,6950,6950,6950,6950,0
20231024,132200,84806440,6950,6950,6950,6950,14
20231024,132100,84709140,6950,6950,6950,6950,0
20231024,132000,84709140,6950,6950,6950,6950,0
20231024,131900,84709140,6950,6950,6950,6950,2
20231024,131800,84695240,6950,6950,6950,6950,0
20231024,131700,84695240,6950,6950,6950,6950,98
20231024,131600,84014140,6950,6950,6950,6950,0
20231024,131500,84014140,6950,6920,6950,6910,264
20231024,131400,82189770,6910,6910,6910,6910,27
20231024,131300,82003200,6910,6910,6910,6910,1
20231024,131200,81996290,6870,6870,6870,6870,0
20231024,131100,81996290,6870,6870,6870,6870,0
20231024,131000,81996290,6870,6870,6870,6870,0
20231024,130900,81996290,6870,6870,6870,6870,0
20231024,130800,81996290,6870,6870,6870,6870,0
20231024,130700,81996290,6870,6870,6870,6870,28
20231024,130600,81803930,6940,6940,6940,6940,0
20231024,130500,81803930,6940,6940,6940,6940,0
20231024,130400,81803930,6940,6940,6940,6940,0
20231024,130300,81803930,6940,6940,6940,6940,0
20231024,130200,81803930,6940,6940,6940,6940,0
20231024,130100,81803930,6940,6940,6940,6940,0
20231024,130000,81803930,6940,6940,6940,6940,1
20231024,125900,81796990,6870,6880,6880,6870,14
20231024,125800,81700780,6950,6950,6950,6950,0
20231024,125700,81700780,6950,6950,6950,6950,0
20231024,125600,81700780,6950,6950,6950,6950,0
20231024,125500,81700780,6950,6950,6950,6950,0
20231024,125400,81700780,6950,6950,6950,6950,0
20231024,125300,81700780,6950,6950,6950,6950,0
20231024,125200,81700780,6950,6950,6950,6950,0
20231024,125100,81700780,6950,6950,6950,6950,0
20231024,125000,81700780,6950,6950,6950,6950,0
20231024,124900,81700780,6950,6950,6950,6950,0
20231024,124800,81700780,6950,6950,6950,6950,0
20231024,124700,81700780,6950,6950,6950,6950,1
20231024,124600,81693830,6920,6920,6920,6920,0
20231024,124500,81693830,6920,6920,6920,6920,0
20231024,124400,81693830,6920,6920,6920,6920,12
20231024,124300,81610790,6910,6910,6910,6910,0
20231024,124200,81610790,6910,6910,6910,6910,0
20231024,124100,81610790,6910,6910,6910,6910,0
20231024,124000,81610790,6910,6910,6910,6910,63
20231024,123900,81175460,6900,6900,6900,6900,39
20231024,123800,80906360,6900,6860,6900,6860,102
20231024,123700,80206580,6860,6860,6860,6860,0
20231024,123600,80206580,6860,6860,6860,6860,0
20231024,123500,80206580,6860,6860,6860,6860,20
20231024,123400,80069380,6900,6900,6900,6900,0
20231024,123300,80069380,6900,6900,6900,6900,0
20231024,123200,80069380,6900,6900,6900,6900,120
20231024,123100,79241380,6910,6910,6910,6910,0
20231024,123000,79241380,6910,6910,6910,6910,0
20231024,122900,79241380,6910,6910,6910,6910,0
20231024,122800,79241380,6910,6910,6910,6910,0
20231024,122700,79241380,6910,6910,6910,6910,0
20231024,122600,79241380,6910,6910,6910,6910,0
20231024,122500,79241380,6910,6910,6910,6910,0
20231024,122400,79241380,6910,6910,6910,6910,1
20231024,122300,79234470,6890,6890,6890,6890,0
20231024,122200,79234470,6890,6890,6890,6890,0
20231024,122100,79234470,6890,6890,6890,6890,0
20231024,122000,79234470,6890,6890,6890,6890,0
20231024,121900,79234470,6890,6890,6890,6890,0
20231024,121800,79234470,6890,6890,6890,6890,0
20231024,121700,79234470,6890,6890,6890,6890,0
20231024,121600,79234470,6890,6890,6890,6890,5
20231024,121500,79200020,6920,6920,6920,6920,1
20231024,121400,79193100,6890,6920,6920,6890,301
20231024,121300,77119180,6900,6900,6900,6900,0
20231024,121200,77119180,6900,6900,6900,6900,0
20231024,121100,77119180,6900,6900,6900,6900,0
20231024,121000,77119180,6900,6900,6900,6900,0
20231024,120900,77119180,6900,6900,6900,6900,0
20231024,120800,77119180,6900,6900,6900,6900,300
20231024,120700,75049180,6910,6910,6910,6910,76
20231024,120600,74524020,6900,6900,6900,6900,27
20231024,120500,74337720,6900,6900,6900,6900,0
20231024,120400,74337720,6900,6900,6900,6900,0
20231024,120300,74337720,6900,6890,6900,6890,184
20231024,120200,73068960,6890,6890,6890,6890,11
20231024,120100,72993170,6850,6850,6850,6850,0
20231024,120000,72993170,6850,6860,6860,6850,60
20231024,115900,72581920,6920,6920,6920,6920,0
20231024,115800,72581920,6920,6920,6920,6920,0
20231024,115700,72581920,6920,6920,6920,6920,0
20231024,115600,72581920,6920,6920,6920,6920,0
20231024,115500,72581920,6920,6920,6920,6920,0
20231024,115400,72581920,6920,6920,6920,6920,0
20231024,115300,72581920,6920,6920,6920,6920,10
20231024,115200,72512720,6860,6870,6870,6860,95
20231024,115100,71860990,6930,6930,6930,6930,0
20231024,115000,71860990,6930,6930,6930,6930,0
20231024,114900,71860990,6930,6930,6930,6930,0
20231024,114800,71860990,6930,6930,6930,6930,0
20231024,114700,71860990,6930,6930,6930,6930,0
20231024,114600,71860990,6930,6930,6930,6930,0
20231024,114500,71860990,6930,6930,6930,6930,0
20231024,114400,71860990,6930,6900,6930,6900,206
20231024,114300,70437130,6900,6900,6900,6900,120
20231024,114200,69609130,6890,6890,6890,6890,0
20231024,114100,69609130,6890,6890,6890,6890,40
20231024,114000,69333530,6900,6900,6900,6900,0
20231024,113900,69333530,6900,6900,6900,6900,0
20231024,113800,69333530,6900,6900,6900,6900,0
20231024,113700,69333530,6900,6900,6900,6900,0
20231024,113600,69333530,6900,6900,6900,6900,0
20231024,113500,69333530,6900,6900,6900,6900,0
20231024,113400,69333530,6900,6900,6900,6900,0
20231024,113300,69333530,6900,6900,6900,6900,0
20231024,113200,69333530,6900,6900,6900,6900,0
20231024,113100,69333530,6900,6900,6900,6900,0
20231024,113000,69333530,6900,6900,6900,6900,0
20231024,112900,69333530,6900,6900,6900,6900,18
20231024,112800,69209330,6910,6910,6910,6910,0
20231024,112700,69209330,6910,6910,6910,6910,0
20231024,112600,69209330,6910,6910,6910,6910,0
20231024,112500,69209330,6910,6910,6910,6910,0
20231024,112400,69209330,6910,6910,6910,6910,1
20231024,112300,69202420,6900,6870,6900,6870,148
20231024,112200,68183090,6870,6870,6870,6870,20
20231024,112100,68045690,6870,6870,6870,6870,0
20231024,112000,68045690,6870,6840,6870,6840,12
20231024,111900,67963510,6840,6840,6840,6840,0
20231024,111800,67963510,6840,6840,6840,6840,0
20231024,111700,67963510,6840,6840,6840,6840,0
20231024,111600,67963510,6840,6840,6840,6840,0
20231024,111500,67963510,6840,6840,6840,6840,0
20231024,111400,67963510,6840,6840,6840,6840,0
20231024,111300,67963510,6840,6790,6840,6790,2
20231024,111200,67949880,6790,6790,6790,6790,0
20231024,111100,67949880,6790,6790,6790,6790,4
20231024,111000,67922720,6850,6850,6850,6850,0
20231024,110900,67922720,6850,6850,6850,6850,0
20231024,110800,67922720,6850,6850,6850,6850,0
20231024,110700,67922720,6850,6850,6850,6850,1
20231024,110600,67915870,6840,6840,6840,6840,0
20231024,110500,67915870,6840,6840,6840,6840,0
20231024,110400,67915870,6840,6840,6840,6840,0
20231024,110300,67915870,6840,6840,6840,6840,11
20231024,110200,67840630,6840,6840,6840,6840,1
20231024,110100,67833790,6800,6800,6800,6800,90
20231024,110000,67221790,6840,6840,6840,6840,0
20231024,105900,67221790,6840,6840,6840,6840,1
20231024,105800,67214950,6790,6790,6790,6790,0
20231024,105700,67214950,6790,6790,6790,6790,0
20231024,105600,67214950,6790,6790,6790,6790,0
20231024,105500,67214950,6790,6790,6790,6790,12
20231024,105400,67133470,6850,6850,6850,6850,0
20231024,105300,67133470,6850,6850,6850,6850,2
20231024,105200,67119770,6830,6830,6830,6830,1
20231024,105100,67112940,6780,6780,6780,6780,0
20231024,105000,67112940,6780,6780,6780,6780,10
20231024,104900,67045140,6820,6820,6820,6820,0
20231024,104800,67045140,6820,6820,6820,6820,9
20231024,104700,66983760,6820,6820,6820,6820,0
20231024,104600,66983760,6820,6820,6820,6820,0
20231024,104500,66983760,6820,6820,6820,6820,0
20231024,104400,66983760,6820,6820,6820,6820,0
20231024,104300,66983760,6820,6820,6820,6820,0
20231024,104200,66983760,6820,6820,6820,6820,0
20231024,104100,66983760,6820,6820,6820,6820,0
20231024,104000,66983760,6820,6820,6820,6820,0
20231024,103900,66983760,6820,6820,6820,6820,0
20231024,103800,66983760,6820,6820,6820,6820,0
20231024,103700,66983760,6820,6820,6820,6820,0
20231024,103600,66983760,6820,6820,6820,6820,0
20231024,103500,66983760,6820,6820,6820,6820,0
20231024,103400,66983760,6820,6820,6820,6820,166
20231024,103300,65851640,6820,6820,6820,6820,0
20231024,103200,65851640,6820,6820,6820,6820,0
20231024,103100,65851640,6820,6820,6820,6820,0
20231024,103000,65851640,6820,6820,6820,6820,1
20231024,102900,65844820,6760,6760,6760,6760,60
20231024,102800,65439220,6820,6780,6820,6740,597
20231024,102700,61408780,6800,6800,6800,6800,0
20231024,102600,61408780,6800,6800,6800,6800,0
20231024,102500,61408780,6800,6800,6800,6800,114
20231024,102400,60633580,6820,6820,6820,6820,11
20231024,102300,60558560,6820,6810,6830,6800,657
20231024,102200,56086780,6830,6830,6830,6830,410
20231024,102100,53286480,6830,6840,6840,6830,570
20231024,102000,49388590,6840,6840,6840,6840,0
20231024,101900,49388590,6840,6840,6840,6840,300
20231024,101800,47336590,6840,6840,6840,6840,121
20231024,101700,46508950,6850,6850,6850,6850,3
20231024,101600,46488400,6850,6850,6850,6850,217
20231024,101500,45001950,6870,6870,6870,6870,194
20231024,101400,43669170,6890,6890,6890,6890,1
20231024,101300,43662280,6870,6870,6870,6870,206
20231024,101200,42247060,6850,6870,6870,6850,150
20231024,101100,41217560,6850,6850,6850,6850,0
20231024,101000,41217560,6850,6850,6850,6850,0
20231024,100900,41217560,6850,6850,6850,6850,0
20231024,100800,41217560,6850,6850,6850,6850,0
20231024,100700,41217560,6850,6850,6850,6850,83
20231024,100600,40649010,6860,6860,6860,6860,0
20231024,100500,40649010,6860,6860,6860,6860,0
20231024,100400,40649010,6860,6860,6860,6860,0
20231024,100300,40649010,6860,6860,6860,6860,0
20231024,100200,40649010,6860,6860,6860,6860,0
20231024,100100,40649010,6860,6860,6860,6860,300
20231024,100000,38591010,6850,6860,6860,6850,318
20231024,095900,36410290,6920,6920,6920,6920,0
20231024,095800,36410290,6920,6920,6920,6920,0
20231024,095700,36410290,6920,6860,6920,6860,59
20231024,095600,36005490,6860,6860,6860,6850,162
20231024,095500,34895370,6880,6880,6880,6880,0
20231024,095400,34895370,6880,6880,6880,6880,0
20231024,095300,34895370,6880,6880,6880,6880,0
20231024,095200,34895370,6880,6880,6880,6880,0
20231024,095100,34895370,6880,6880,6880,6880,0
20231024,095000,34895370,6880,6880,6880,6880,0
20231024,094900,34895370,6880,6880,6880,6880,0
20231024,094800,34895370,6880,6880,6880,6880,0
20231024,094700,34895370,6880,6880,6880,6880,0
20231024,094600,34895370,6880,6880,6880,6880,0
20231024,094500,34895370,6880,6880,6880,6880,0
20231024,094400,34895370,6880,6880,6880,6880,0
20231024,094300,34895370,6880,6880,6880,6880,0
20231024,094200,34895370,6880,6880,6880,6880,0
20231024,094100,34895370,6880,6880,6880,6880,0
20231024,094000,34895370,6880,6880,6880,6880,0
20231024,093900,34895370,6880,6880,6880,6880,0
20231024,093800,34895370,6880,6900,6900,6880,1245
20231024,093700,26315410,6900,6900,6900,6900,100
20231024,093600,25625410,6900,6910,6910,6900,756
20231024,093500,20404450,6920,6920,6920,6920,50
20231024,093400,20058450,6940,6940,6940,6940,0
20231024,093300,20058450,6940,6940,6940,6940,0
20231024,093200,20058450,6940,6940,6940,6940,0
20231024,093100,20058450,6940,6940,6940,6940,0
20231024,093000,20058450,6940,6940,6940,6940,0
20231024,092900,20058450,6940,6940,6940,6940,1
20231024,092800,20051510,6910,6940,6940,6910,170
20231024,092700,18873810,6950,6950,6950,6950,232
20231024,092600,17261410,7000,6950,7000,6950,69
20231024,092500,16781810,6950,6940,6950,6940,101
20231024,092400,16080860,6930,6930,6930,6930,226
20231024,092300,14514680,6940,6930,6940,6930,275
20231024,092200,12608920,6920,6920,6920,6920,0
20231024,092100,12608920,6920,6920,6920,6920,0
20231024,092000,12608920,6920,6920,6920,6920,0
20231024,091900,12608920,6920,6920,6920,6920,0
20231024,091800,12608920,6920,6920,6920,6920,0
20231024,091700,12608920,6920,6920,6920,6920,0
20231024,091600,12608920,6920,6920,6920,6920,0
20231024,091500,12608920,6920,6920,6920,6920,0
20231024,091400,12608920,6920,6920,6920,6920,200
20231024,091300,11224920,6930,6930,6930,6930,5
20231024,091200,11190270,6930,6930,6930,6930,205
20231024,091100,9769620,6930,6930,6930,6930,0
20231024,091000,9769620,6930,6930,6930,6930,148
20231024,090900,8743980,6930,6930,6930,6930,0
20231024,090800,8743980,6930,6930,6930,6930,170
20231024,090700,7565880,6930,6930,7040,6930,609
20231024,090600,3303280,6930,6930,6930,6930,24
20231024,090500,3136960,6900,6900,6900,6900,0
20231024,090400,3136960,6900,6900,6900,6900,0
20231024,090300,3136960,6900,6900,6900,6900,0
20231024,090200,3136960,6900,6900,6900,6900,2
20231024,090100,3123160,6980,6980,6980,6980,0
20231024,090000,3123160,6980,6940,6980,6940,450