KissMeData/044340/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192800,23559020,6070,6070,6070,6070,167
20241024,192700,23559020,6070,6070,6070,6070,0
20241024,192600,23559020,6070,6070,6070,6070,0
20241024,192500,23559020,6070,6070,6070,6070,0
20241024,192400,23559020,6070,6070,6070,6070,0
20241024,192300,23559020,6070,6070,6070,6070,0
20241024,192200,23559020,6070,6070,6070,6070,0
20241024,192100,23559020,6070,6070,6070,6070,0
20241024,192000,23559020,6070,6070,6070,6070,0
20241024,191900,23559020,6070,6070,6070,6070,0
20241024,191800,23559020,6070,6070,6070,6070,0
20241024,191700,23559020,6070,6070,6070,6070,0
20241024,191600,23559020,6070,6070,6070,6070,0
20241024,191500,23559020,6070,6070,6070,6070,0
20241024,191400,23559020,6070,6070,6070,6070,0
20241024,191300,23559020,6070,6070,6070,6070,0
20241024,191200,23559020,6070,6070,6070,6070,0
20241024,191100,23559020,6070,6070,6070,6070,0
20241024,191000,23559020,6070,6070,6070,6070,0
20241024,190900,23559020,6070,6070,6070,6070,0
20241024,190800,23559020,6070,6070,6070,6070,0
20241024,190700,23559020,6070,6070,6070,6070,0
20241024,190600,23559020,6070,6070,6070,6070,0
20241024,190500,23559020,6070,6070,6070,6070,0
20241024,190400,23559020,6070,6070,6070,6070,0
20241024,190300,23559020,6070,6070,6070,6070,0
20241024,190200,23559020,6070,6070,6070,6070,0
20241024,190100,23559020,6070,6070,6070,6070,0
20241024,190000,23559020,6070,6070,6070,6070,0
20241024,185900,23559020,6070,6070,6070,6070,0
20241024,185800,23559020,6070,6070,6070,6070,167
20241024,185700,23559020,6070,6070,6070,6070,0
20241024,185600,23559020,6070,6070,6070,6070,0
20241024,185500,23559020,6070,6070,6070,6070,0
20241024,185400,23559020,6070,6070,6070,6070,0
20241024,185300,23559020,6070,6070,6070,6070,0
20241024,185200,23559020,6070,6070,6070,6070,0
20241024,185100,23559020,6070,6070,6070,6070,0
20241024,185000,23559020,6070,6070,6070,6070,0
20241024,184900,23559020,6070,6070,6070,6070,0
20241024,184800,23559020,6070,6070,6070,6070,0
20241024,184700,23559020,6070,6070,6070,6070,0
20241024,184600,23559020,6070,6070,6070,6070,0
20241024,184500,23559020,6070,6070,6070,6070,0
20241024,184400,23559020,6070,6070,6070,6070,0
20241024,184300,23559020,6070,6070,6070,6070,0
20241024,184200,23559020,6070,6070,6070,6070,0
20241024,184100,23559020,6070,6070,6070,6070,0
20241024,184000,23559020,6070,6070,6070,6070,0
20241024,183900,23559020,6070,6070,6070,6070,0
20241024,183800,23559020,6070,6070,6070,6070,0
20241024,183700,23559020,6070,6070,6070,6070,0
20241024,183600,23559020,6070,6070,6070,6070,0
20241024,183500,23559020,6070,6070,6070,6070,0
20241024,183400,23559020,6070,6070,6070,6070,0
20241024,183300,23559020,6070,6070,6070,6070,0
20241024,183200,23559020,6070,6070,6070,6070,0
20241024,183100,23559020,6070,6070,6070,6070,0
20241024,183000,23559020,6070,6070,6070,6070,0
20241024,182900,23559020,6070,6070,6070,6070,0
20241024,182800,23559020,6070,6070,6070,6070,167
20241024,182700,23559020,6070,6070,6070,6070,0
20241024,182600,23559020,6070,6070,6070,6070,0
20241024,182500,23559020,6070,6070,6070,6070,0
20241024,182400,23559020,6070,6070,6070,6070,0
20241024,182300,23559020,6070,6070,6070,6070,0
20241024,182200,23559020,6070,6070,6070,6070,0
20241024,182100,23559020,6070,6070,6070,6070,0
20241024,182000,23559020,6070,6070,6070,6070,0
20241024,181900,23559020,6070,6070,6070,6070,0
20241024,181800,23559020,6070,6070,6070,6070,0
20241024,181700,23559020,6070,6070,6070,6070,0
20241024,181600,23559020,6070,6070,6070,6070,0
20241024,181500,23559020,6070,6070,6070,6070,0
20241024,181400,23559020,6070,6070,6070,6070,0
20241024,181300,23559020,6070,6070,6070,6070,0
20241024,181200,23559020,6070,6070,6070,6070,0
20241024,181100,23559020,6070,6070,6070,6070,0
20241024,181000,23559020,6070,6070,6070,6070,0
20241024,180900,23559020,6070,6070,6070,6070,0
20241024,180800,23559020,6070,6070,6070,6070,0
20241024,180700,23559020,6070,6070,6070,6070,0
20241024,180600,23559020,6070,6070,6070,6070,0
20241024,180500,23559020,6070,6070,6070,6070,0
20241024,180400,23559020,6070,6070,6070,6070,0
20241024,180300,23559020,6070,6070,6070,6070,0
20241024,180200,23559020,6070,6070,6070,6070,0
20241024,180100,23559020,6070,6070,6070,6070,0
20241024,180000,23559020,6070,6070,6070,6070,0
20241024,175900,23559020,6070,6070,6070,6070,0
20241024,175800,23559020,6070,6070,6070,6070,167
20241024,175700,23559020,6070,6070,6070,6070,0
20241024,175600,23559020,6070,6070,6070,6070,0
20241024,175500,23559020,6070,6070,6070,6070,0
20241024,175400,23559020,6070,6070,6070,6070,0
20241024,175300,23559020,6070,6070,6070,6070,0
20241024,175200,23559020,6070,6070,6070,6070,0
20241024,175100,23559020,6070,6070,6070,6070,0
20241024,175000,23559020,6070,6070,6070,6070,0
20241024,174900,23559020,6070,6070,6070,6070,0
20241024,174800,23559020,6070,6070,6070,6070,0
20241024,174700,23559020,6070,6070,6070,6070,0
20241024,174600,23559020,6070,6070,6070,6070,0
20241024,174500,23559020,6070,6070,6070,6070,0
20241024,174400,23559020,6070,6070,6070,6070,0
20241024,174300,23559020,6070,6070,6070,6070,0
20241024,174200,23559020,6070,6070,6070,6070,0
20241024,174100,23559020,6070,6070,6070,6070,0
20241024,174000,23559020,6070,6070,6070,6070,0
20241024,173900,23559020,6070,6070,6070,6070,0
20241024,173800,23559020,6070,6070,6070,6070,0
20241024,173700,23559020,6070,6070,6070,6070,0
20241024,173600,23559020,6070,6070,6070,6070,0
20241024,173500,23559020,6070,6070,6070,6070,0
20241024,173400,23559020,6070,6070,6070,6070,0
20241024,173300,23559020,6070,6070,6070,6070,0
20241024,173200,23559020,6070,6070,6070,6070,0
20241024,173100,23559020,6070,6070,6070,6070,0
20241024,173000,23559020,6070,6070,6070,6070,0
20241024,172900,23559020,6070,6070,6070,6070,0
20241024,172800,23559020,6070,6070,6070,6070,167
20241024,172700,23559020,6070,6070,6070,6070,0
20241024,172600,23559020,6070,6070,6070,6070,0
20241024,172500,23559020,6070,6070,6070,6070,0
20241024,172400,23559020,6070,6070,6070,6070,0
20241024,172300,23559020,6070,6070,6070,6070,0
20241024,172200,23559020,6070,6070,6070,6070,0
20241024,172100,23559020,6070,6070,6070,6070,0
20241024,172000,23559020,6070,6070,6070,6070,0
20241024,171900,23559020,6070,6070,6070,6070,0
20241024,171800,23559020,6070,6070,6070,6070,0
20241024,171700,23559020,6070,6070,6070,6070,0
20241024,171600,23559020,6070,6070,6070,6070,0
20241024,171500,23559020,6070,6070,6070,6070,0
20241024,171400,23559020,6070,6070,6070,6070,0
20241024,171300,23559020,6070,6070,6070,6070,0
20241024,171200,23559020,6070,6070,6070,6070,0
20241024,171100,23559020,6070,6070,6070,6070,0
20241024,171000,23559020,6070,6070,6070,6070,0
20241024,170900,23559020,6070,6070,6070,6070,0
20241024,170800,23559020,6070,6070,6070,6070,0
20241024,170700,23559020,6070,6070,6070,6070,0
20241024,170600,23559020,6070,6070,6070,6070,0
20241024,170500,23559020,6070,6070,6070,6070,0
20241024,170400,23559020,6070,6070,6070,6070,0
20241024,170300,23559020,6070,6070,6070,6070,0
20241024,170200,23559020,6070,6070,6070,6070,0
20241024,170100,23559020,6070,6070,6070,6070,0
20241024,170000,23559020,6070,6070,6070,6070,0
20241024,165900,23559020,6070,6070,6070,6070,0
20241024,165800,23559020,6070,6070,6070,6070,167
20241024,165700,23559020,6070,6070,6070,6070,0
20241024,165600,23559020,6070,6070,6070,6070,0
20241024,165500,23559020,6070,6070,6070,6070,0
20241024,165400,23559020,6070,6070,6070,6070,0
20241024,165300,23559020,6070,6070,6070,6070,0
20241024,165200,23559020,6070,6070,6070,6070,0
20241024,165100,23559020,6070,6070,6070,6070,0
20241024,165000,23559020,6070,6070,6070,6070,0
20241024,164900,23559020,6070,6070,6070,6070,0
20241024,164800,23559020,6070,6070,6070,6070,0
20241024,164700,23559020,6070,6070,6070,6070,0
20241024,164600,23559020,6070,6070,6070,6070,0
20241024,164500,23559020,6070,6070,6070,6070,0
20241024,164400,23559020,6070,6070,6070,6070,0
20241024,164300,23559020,6070,6070,6070,6070,0
20241024,164200,23559020,6070,6070,6070,6070,0
20241024,164100,23559020,6070,6070,6070,6070,0
20241024,164000,23559020,6070,6070,6070,6070,0
20241024,163900,23559020,6070,6070,6070,6070,0
20241024,163800,23559020,6070,6070,6070,6070,0
20241024,163700,23559020,6070,6070,6070,6070,0
20241024,163600,23559020,6070,6070,6070,6070,0
20241024,163500,23559020,6070,6070,6070,6070,0
20241024,163400,23559020,6070,6070,6070,6070,0
20241024,163300,23559020,6070,6070,6070,6070,0
20241024,163200,23559020,6070,6070,6070,6070,0
20241024,163100,23559020,6070,6070,6070,6070,0
20241024,163000,23559020,6070,6070,6070,6070,0
20241024,162900,23559020,6070,6070,6070,6070,0
20241024,162800,23559020,6070,6070,6070,6070,167
20241024,162700,23559020,6070,6070,6070,6070,0
20241024,162600,23559020,6070,6070,6070,6070,0
20241024,162500,23559020,6070,6070,6070,6070,0
20241024,162400,23559020,6070,6070,6070,6070,0
20241024,162300,23559020,6070,6070,6070,6070,0
20241024,162200,23559020,6070,6070,6070,6070,0
20241024,162100,23559020,6070,6070,6070,6070,0
20241024,162000,23559020,6070,6070,6070,6070,0
20241024,161900,23559020,6070,6070,6070,6070,0
20241024,161800,23559020,6070,6070,6070,6070,0
20241024,161700,23559020,6070,6070,6070,6070,0
20241024,161600,23559020,6070,6070,6070,6070,0
20241024,161500,23559020,6070,6070,6070,6070,0
20241024,161400,23559020,6070,6070,6070,6070,0
20241024,161300,23559020,6070,6070,6070,6070,0
20241024,161200,23559020,6070,6070,6070,6070,0
20241024,161100,23559020,6070,6070,6070,6070,0
20241024,161000,23559020,6070,6070,6070,6070,0
20241024,160900,23559020,6070,6070,6070,6070,0
20241024,160800,23559020,6070,6070,6070,6070,0
20241024,160700,23559020,6070,6070,6070,6070,0
20241024,160600,23559020,6070,6070,6070,6070,0
20241024,160500,23559020,6070,6070,6070,6070,0
20241024,160400,23559020,6070,6070,6070,6070,0
20241024,160300,23559020,6070,6070,6070,6070,0
20241024,160200,23559020,6070,6070,6070,6070,0
20241024,160100,23559020,6070,6070,6070,6070,0
20241024,160000,23559020,6070,6070,6070,6070,0
20241024,155900,23559020,6070,6070,6070,6070,0
20241024,155800,23559020,6070,6070,6070,6070,167
20241024,155700,23559020,6070,6070,6070,6070,0
20241024,155600,23559020,6070,6070,6070,6070,0
20241024,155500,23559020,6070,6070,6070,6070,0
20241024,155400,23559020,6070,6070,6070,6070,0
20241024,155300,23559020,6070,6070,6070,6070,0
20241024,155200,23559020,6070,6070,6070,6070,0
20241024,155100,23559020,6070,6070,6070,6070,0
20241024,155000,23559020,6070,6070,6070,6070,0
20241024,154900,23559020,6070,6070,6070,6070,0
20241024,154800,23559020,6070,6070,6070,6070,0
20241024,154700,23559020,6070,6070,6070,6070,0
20241024,154600,23559020,6070,6070,6070,6070,0
20241024,154500,23559020,6070,6070,6070,6070,0
20241024,154400,23559020,6070,6070,6070,6070,0
20241024,154300,23559020,6070,6070,6070,6070,0
20241024,154200,23559020,6070,6070,6070,6070,0
20241024,154100,23559020,6070,6070,6070,6070,0
20241024,154000,23559020,6070,6070,6070,6070,0
20241024,153900,23559020,6070,6070,6070,6070,0
20241024,153800,23559020,6070,6070,6070,6070,0
20241024,153700,23559020,6070,6070,6070,6070,0
20241024,153600,23559020,6070,6070,6070,6070,0
20241024,153500,23559020,6070,6070,6070,6070,0
20241024,153400,23559020,6070,6070,6070,6070,0
20241024,153300,23559020,6070,6070,6070,6070,0
20241024,153200,23559020,6070,6070,6070,6070,0
20241024,153100,23559020,6070,6070,6070,6070,0
20241024,153000,23559020,6070,6070,6070,6070,167
20241024,152900,22545330,6080,6080,6080,6080,0
20241024,152800,22545330,6080,6080,6080,6080,0
20241024,152700,22545330,6080,6080,6080,6080,0
20241024,152600,22545330,6080,6080,6080,6080,0
20241024,152500,22545330,6080,6080,6080,6080,0
20241024,152400,22545330,6080,6080,6080,6080,0
20241024,152300,22545330,6080,6080,6080,6080,0
20241024,152200,22545330,6080,6080,6080,6080,0
20241024,152100,22545330,6080,6080,6080,6080,0
20241024,152000,22545330,6080,6080,6080,6080,0
20241024,151900,22545330,6080,6080,6080,6080,0
20241024,151800,22545330,6080,6080,6080,6080,0
20241024,151700,22545330,6080,6080,6080,6080,0
20241024,151600,22545330,6080,6080,6080,6080,4
20241024,151500,22521010,6070,6070,6070,6070,50
20241024,151400,22217510,6080,6080,6080,6080,2
20241024,151300,22205350,6080,6080,6080,6080,0
20241024,151200,22205350,6080,6080,6080,6080,0
20241024,151100,22205350,6080,6080,6080,6080,0
20241024,151000,22205350,6080,6080,6080,6080,20
20241024,150900,22083750,6080,6080,6080,6070,32
20241024,150800,21889490,6070,6070,6070,6070,130
20241024,150700,21100390,6080,6080,6080,6080,1
20241024,150600,21094310,6070,6070,6070,6070,0
20241024,150500,21094310,6070,6070,6070,6070,48
20241024,150400,20802950,6080,6080,6080,6080,0
20241024,150300,20802950,6080,6080,6080,6080,1
20241024,150200,20796870,6070,6070,6070,6070,3
20241024,150100,20778660,6080,6080,6080,6080,0
20241024,150000,20778660,6080,6080,6080,6080,0
20241024,145900,20778660,6080,6080,6080,6080,0
20241024,145800,20778660,6080,6080,6080,6080,0
20241024,145700,20778660,6080,6080,6080,6080,2
20241024,145600,20766500,6070,6070,6070,6070,0
20241024,145500,20766500,6070,6070,6070,6070,1
20241024,145400,20760430,6080,6080,6080,6080,0
20241024,145300,20760430,6080,6080,6080,6080,0
20241024,145200,20760430,6080,6080,6080,6080,0
20241024,145100,20760430,6080,6080,6080,6080,0
20241024,145000,20760430,6080,6080,6080,6080,0
20241024,144900,20760430,6080,6080,6080,6080,0
20241024,144800,20760430,6080,6080,6080,6080,0
20241024,144700,20760430,6080,6080,6080,6080,1
20241024,144600,20754350,6070,6070,6070,6070,0
20241024,144500,20754350,6070,6070,6070,6070,0
20241024,144400,20754350,6070,6070,6070,6070,0
20241024,144300,20754350,6070,6070,6070,6070,0
20241024,144200,20754350,6070,6070,6070,6070,23
20241024,144100,20614740,6090,6090,6090,6090,0
20241024,144000,20614740,6090,6080,6090,6080,8
20241024,143900,20566070,6070,6070,6070,6070,147
20241024,143800,19673780,6070,6070,6070,6070,1
20241024,143700,19667710,6050,6050,6050,6050,0
20241024,143600,19667710,6050,6050,6050,6050,0
20241024,143500,19667710,6050,6060,6060,6050,10
20241024,143400,19607190,6070,6070,6070,6070,0
20241024,143300,19607190,6070,6070,6070,6070,5
20241024,143200,19576840,6070,6070,6070,6070,0
20241024,143100,19576840,6070,6070,6070,6070,5
20241024,143000,19546490,6070,6070,6070,6070,0
20241024,142900,19546490,6070,6070,6070,6070,0
20241024,142800,19546490,6070,6070,6070,6070,0
20241024,142700,19546490,6070,6070,6070,6070,0
20241024,142600,19546490,6070,6070,6070,6070,6
20241024,142500,19510070,6070,6070,6070,6070,1
20241024,142400,19504000,6070,6070,6070,6070,0
20241024,142300,19504000,6070,6070,6070,6070,0
20241024,142200,19504000,6070,6070,6070,6070,0
20241024,142100,19504000,6070,6070,6070,6070,0
20241024,142000,19504000,6070,6070,6070,6070,0
20241024,141900,19504000,6070,6060,6070,6060,9
20241024,141800,19449410,6070,6070,6070,6070,0
20241024,141700,19449410,6070,6060,6070,6060,1000
20241024,141600,13387170,6060,6060,6060,6060,0
20241024,141500,13387170,6060,6060,6060,6060,0
20241024,141400,13387170,6060,6060,6060,6060,0
20241024,141300,13387170,6060,6060,6060,6060,0
20241024,141200,13387170,6060,6060,6060,6060,0
20241024,141100,13387170,6060,6060,6060,6060,0
20241024,141000,13387170,6060,6060,6060,6060,0
20241024,140900,13387170,6060,6060,6060,6060,2
20241024,140800,13375050,6060,6060,6060,6060,0
20241024,140700,13375050,6060,6060,6060,6060,0
20241024,140600,13375050,6060,6060,6060,6060,0
20241024,140500,13375050,6060,6060,6060,6060,0
20241024,140400,13375050,6060,6060,6060,6060,0
20241024,140300,13375050,6060,6060,6060,6060,0
20241024,140200,13375050,6060,6060,6060,6060,1
20241024,140100,13368990,6060,6060,6060,6060,0
20241024,140000,13368990,6060,6060,6060,6060,0
20241024,135900,13368990,6060,6060,6060,6060,0
20241024,135800,13368990,6060,6060,6060,6060,0
20241024,135700,13368990,6060,6060,6060,6060,3
20241024,135600,13350810,6060,6060,6060,6060,0
20241024,135500,13350810,6060,6060,6060,6060,0
20241024,135400,13350810,6060,6060,6060,6060,2
20241024,135300,13338690,6060,6060,6060,6060,0
20241024,135200,13338690,6060,6050,6060,6050,52
20241024,135100,13024070,6050,6050,6050,6050,39
20241024,135000,12788120,6060,6060,6060,6060,0
20241024,134900,12788120,6060,6060,6060,6060,0
20241024,134800,12788120,6060,6060,6060,6060,1
20241024,134700,12782060,6060,6060,6060,6060,1
20241024,134600,12776000,6060,6060,6060,6060,5
20241024,134500,12745700,6060,6060,6060,6060,0
20241024,134400,12745700,6060,6060,6060,6060,0
20241024,134300,12745700,6060,6060,6060,6060,0
20241024,134200,12745700,6060,6060,6060,6060,1
20241024,134100,12739640,6060,6060,6060,6060,180
20241024,134000,11648840,6070,6070,6070,6070,0
20241024,133900,11648840,6070,6070,6070,6070,0
20241024,133800,11648840,6070,6070,6070,6070,0
20241024,133700,11648840,6070,6070,6070,6070,0
20241024,133600,11648840,6070,6070,6070,6070,1
20241024,133500,11642770,6070,6070,6070,6070,0
20241024,133400,11642770,6070,6070,6070,6070,0
20241024,133300,11642770,6070,6070,6070,6070,1
20241024,133200,11636700,6070,6070,6070,6070,0
20241024,133100,11636700,6070,6070,6070,6070,10
20241024,133000,11576000,6070,6070,6070,6070,1
20241024,132900,11569930,6060,6060,6060,6060,0
20241024,132800,11569930,6060,6060,6060,6060,19
20241024,132700,11454790,6070,6070,6070,6070,0
20241024,132600,11454790,6070,6070,6070,6070,0
20241024,132500,11454790,6070,6070,6070,6070,0
20241024,132400,11454790,6070,6070,6070,6070,1
20241024,132300,11448720,6070,6070,6070,6070,0
20241024,132200,11448720,6070,6070,6070,6070,0
20241024,132100,11448720,6070,6070,6070,6070,3
20241024,132000,11430510,6070,6070,6070,6070,30
20241024,131900,11248410,6070,6070,6070,6070,0
20241024,131800,11248410,6070,6070,6070,6070,1
20241024,131700,11242340,6070,6070,6070,6070,5
20241024,131600,11211990,6070,6070,6070,6070,1
20241024,131500,11205920,6070,6070,6070,6070,0
20241024,131400,11205920,6070,6070,6070,6070,0
20241024,131300,11205920,6070,6070,6070,6070,2
20241024,131200,11193780,6070,6070,6070,6070,1
20241024,131100,11187710,6070,6070,6070,6070,18
20241024,131000,11078450,6070,6070,6070,6070,0
20241024,130900,11078450,6070,6070,6070,6070,0
20241024,130800,11078450,6070,6070,6070,6070,1
20241024,130700,11072380,6070,6070,6070,6070,0
20241024,130600,11072380,6070,6070,6070,6070,1
20241024,130500,11066310,6060,6060,6060,6060,4
20241024,130400,11042070,6070,6070,6070,6070,0
20241024,130300,11042070,6070,6070,6070,6070,0
20241024,130200,11042070,6070,6070,6070,6070,4
20241024,130100,11017790,6070,6070,6070,6070,0
20241024,130000,11017790,6070,6070,6070,6070,1
20241024,125900,11011720,6070,6070,6070,6070,0
20241024,125800,11011720,6070,6070,6070,6070,3
20241024,125700,10993510,6070,6070,6070,6070,1
20241024,125600,10987440,6070,6070,6080,6070,6
20241024,125500,10951010,6070,6080,6080,6070,4
20241024,125400,10926720,6080,6080,6080,6080,1
20241024,125300,10920640,6070,6070,6070,6070,0
20241024,125200,10920640,6070,6070,6070,6070,0
20241024,125100,10920640,6070,6070,6070,6070,0
20241024,125000,10920640,6070,6070,6070,6070,0
20241024,124900,10920640,6070,6070,6070,6070,0
20241024,124800,10920640,6070,6070,6070,6070,0
20241024,124700,10920640,6070,6070,6070,6070,0
20241024,124600,10920640,6070,6070,6070,6070,0
20241024,124500,10920640,6070,6080,6080,6070,30
20241024,124400,10738530,6080,6080,6080,6080,0
20241024,124300,10738530,6080,6080,6080,6080,0
20241024,124200,10738530,6080,6080,6080,6080,0
20241024,124100,10738530,6080,6080,6080,6080,0
20241024,124000,10738530,6080,6080,6080,6080,0
20241024,123900,10738530,6080,6080,6080,6080,0
20241024,123800,10738530,6080,6080,6080,6080,5
20241024,123700,10708130,6090,6090,6090,6090,0
20241024,123600,10708130,6090,6090,6090,6090,0
20241024,123500,10708130,6090,6090,6090,6090,0
20241024,123400,10708130,6090,6090,6090,6090,0
20241024,123300,10708130,6090,6090,6090,6090,0
20241024,123200,10708130,6090,6090,6090,6090,0
20241024,123100,10708130,6090,6090,6090,6090,0
20241024,123000,10708130,6090,6090,6090,6090,0
20241024,122900,10708130,6090,6090,6090,6090,0
20241024,122800,10708130,6090,6090,6090,6090,0
20241024,122700,10708130,6090,6090,6090,6090,0
20241024,122600,10708130,6090,6090,6090,6090,0
20241024,122500,10708130,6090,6090,6090,6090,1
20241024,122400,10702040,6080,6080,6080,6080,2
20241024,122300,10689880,6090,6090,6090,6090,1
20241024,122200,10683790,6070,6070,6070,6070,52
20241024,122100,10368150,6070,6070,6070,6070,0
20241024,122000,10368150,6070,6070,6070,6070,0
20241024,121900,10368150,6070,6070,6070,6070,0
20241024,121800,10368150,6070,6070,6070,6070,0
20241024,121700,10368150,6070,6070,6070,6070,0
20241024,121600,10368150,6070,6070,6070,6070,0
20241024,121500,10368150,6070,6060,6070,6060,79
20241024,121400,9889400,6070,6070,6070,6070,10
20241024,121300,9828700,6070,6070,6070,6070,0
20241024,121200,9828700,6070,6070,6070,6070,0
20241024,121100,9828700,6070,6070,6070,6070,0
20241024,121000,9828700,6070,6070,6070,6070,0
20241024,120900,9828700,6070,6070,6070,6070,0
20241024,120800,9828700,6070,6070,6070,6070,23
20241024,120700,9689090,6080,6080,6080,6080,0
20241024,120600,9689090,6080,6080,6080,6080,0
20241024,120500,9689090,6080,6080,6080,6080,0
20241024,120400,9689090,6080,6080,6080,6080,2
20241024,120300,9676930,6070,6070,6070,6070,0
20241024,120200,9676930,6070,6070,6070,6070,0
20241024,120100,9676930,6070,6070,6070,6070,0
20241024,120000,9676930,6070,6070,6070,6070,0
20241024,115900,9676930,6070,6070,6070,6070,0
20241024,115800,9676930,6070,6070,6070,6070,0
20241024,115700,9676930,6070,6070,6070,6070,0
20241024,115600,9676930,6070,6070,6070,6070,0
20241024,115500,9676930,6070,6070,6070,6070,1
20241024,115400,9670860,6090,6090,6090,6090,0
20241024,115300,9670860,6090,6080,6090,6080,10
20241024,115200,9610020,6090,6090,6090,6090,0
20241024,115100,9610020,6090,6090,6090,6090,0
20241024,115000,9610020,6090,6070,6090,6070,5
20241024,114900,9579610,6060,6070,6090,6060,4
20241024,114800,9555300,6070,6070,6070,6070,1
20241024,114700,9549230,6090,6090,6090,6090,0
20241024,114600,9549230,6090,6090,6090,6090,0
20241024,114500,9549230,6090,6090,6090,6090,0
20241024,114400,9549230,6090,6090,6090,6090,0
20241024,114300,9549230,6090,6090,6090,6090,0
20241024,114200,9549230,6090,6090,6090,6090,0
20241024,114100,9549230,6090,6090,6090,6090,0
20241024,114000,9549230,6090,6090,6090,6090,0
20241024,113900,9549230,6090,6090,6090,6090,0
20241024,113800,9549230,6090,6090,6090,6090,1
20241024,113700,9543140,6060,6070,6070,6060,249
20241024,113600,8034120,6090,6090,6090,6090,0
20241024,113500,8034120,6090,6090,6090,6090,0
20241024,113400,8034120,6090,6090,6090,6090,0
20241024,113300,8034120,6090,6090,6090,6090,0
20241024,113200,8034120,6090,6090,6090,6090,0
20241024,113100,8034120,6090,6090,6090,6090,0
20241024,113000,8034120,6090,6090,6090,6090,0
20241024,112900,8034120,6090,6090,6090,6090,0
20241024,112800,8034120,6090,6070,6090,6070,45
20241024,112700,7760950,6090,6090,6090,6090,1
20241024,112600,7754860,6080,6080,6080,6080,1
20241024,112500,7748780,6090,6090,6090,6090,0
20241024,112400,7748780,6090,6090,6090,6090,0
20241024,112300,7748780,6090,6090,6090,6090,0
20241024,112200,7748780,6090,6090,6090,6090,0
20241024,112100,7748780,6090,6090,6090,6090,0
20241024,112000,7748780,6090,6090,6090,6090,3
20241024,111900,7730510,6090,6090,6090,6090,2
20241024,111800,7718330,6090,6090,6090,6090,0
20241024,111700,7718330,6090,6090,6090,6090,0
20241024,111600,7718330,6090,6090,6090,6090,1
20241024,111500,7712240,6090,6090,6090,6090,1
20241024,111400,7706150,6070,6070,6070,6070,3
20241024,111300,7687940,6060,6060,6060,6060,0
20241024,111200,7687940,6060,6060,6060,6060,0
20241024,111100,7687940,6060,6060,6060,6060,0
20241024,111000,7687940,6060,6080,6090,6060,72
20241024,110900,7251360,6100,6080,6100,6080,29
20241024,110800,7074940,6090,6090,6090,6090,0
20241024,110700,7074940,6090,6090,6090,6090,0
20241024,110600,7074940,6090,6090,6090,6090,0
20241024,110500,7074940,6090,6090,6090,6090,0
20241024,110400,7074940,6090,6070,6090,6070,83
20241024,110300,6569490,6090,6070,6090,6070,6
20241024,110200,6532990,6070,6080,6090,6070,10
20241024,110100,6472210,6070,6090,6090,6070,6
20241024,110000,6435730,6070,6070,6070,6070,11
20241024,105900,6368960,6070,6070,6070,6070,1
20241024,105800,6362890,6070,6080,6080,6060,202
20241024,105700,5136680,6100,6100,6100,6100,0
20241024,105600,5136680,6100,6100,6100,6100,0
20241024,105500,5136680,6100,6100,6100,6100,0
20241024,105400,5136680,6100,6100,6100,6100,0
20241024,105300,5136680,6100,6100,6100,6080,12
20241024,105200,5063680,6090,6090,6090,6090,0
20241024,105100,5063680,6090,6090,6100,6090,13
20241024,105000,4984450,6100,6090,6100,6090,8
20241024,104900,4935690,6100,6100,6100,6100,0
20241024,104800,4935690,6100,6100,6100,6100,0
20241024,104700,4935690,6100,6100,6100,6100,0
20241024,104600,4935690,6100,6100,6100,6100,0
20241024,104500,4935690,6100,6100,6100,6100,0
20241024,104400,4935690,6100,6100,6100,6100,0
20241024,104300,4935690,6100,6090,6100,6090,5
20241024,104200,4905200,6090,6090,6090,6090,4
20241024,104100,4880840,6090,6090,6090,6090,5
20241024,104000,4850390,6090,6090,6090,6090,0
20241024,103900,4850390,6090,6090,6090,6090,0
20241024,103800,4850390,6090,6090,6090,6090,0
20241024,103700,4850390,6090,6090,6090,6090,0
20241024,103600,4850390,6090,6090,6090,6090,11
20241024,103500,4783400,6090,6090,6090,6090,0
20241024,103400,4783400,6090,6100,6100,6090,2
20241024,103300,4771210,6110,6110,6110,6110,0
20241024,103200,4771210,6110,6110,6110,6110,0
20241024,103100,4771210,6110,6100,6110,6100,4
20241024,103000,4746790,6100,6100,6100,6100,0
20241024,102900,4746790,6100,6100,6100,6100,1
20241024,102800,4740690,6110,6110,6110,6110,0
20241024,102700,4740690,6110,6110,6110,6110,0
20241024,102600,4740690,6110,6110,6110,6110,0
20241024,102500,4740690,6110,6110,6110,6110,0
20241024,102400,4740690,6110,6100,6110,6100,4
20241024,102300,4716260,6100,6100,6100,6100,0
20241024,102200,4716260,6100,6100,6100,6100,0
20241024,102100,4716260,6100,6100,6100,6100,3
20241024,102000,4697960,6100,6100,6100,6100,0
20241024,101900,4697960,6100,6100,6100,6100,0
20241024,101800,4697960,6100,6100,6100,6100,0
20241024,101700,4697960,6100,6090,6100,6090,2
20241024,101600,4685770,6100,6100,6100,6100,0
20241024,101500,4685770,6100,6100,6100,6100,0
20241024,101400,4685770,6100,6100,6100,6100,1
20241024,101300,4679670,6100,6100,6100,6100,1
20241024,101200,4673570,6100,6100,6100,6100,0
20241024,101100,4673570,6100,6100,6100,6100,2
20241024,101000,4661370,6120,6100,6120,6100,9
20241024,100900,4606310,6090,6090,6090,6090,0
20241024,100800,4606310,6090,6090,6090,6090,3
20241024,100700,4588040,6120,6090,6120,6090,5
20241024,100600,4557470,6120,6120,6120,6120,0
20241024,100500,4557470,6120,6120,6120,6120,0
20241024,100400,4557470,6120,6090,6120,6090,3
20241024,100300,4539140,6090,6090,6090,6090,1
20241024,100200,4533050,6100,6100,6100,6100,0
20241024,100100,4533050,6100,6100,6100,6100,0
20241024,100000,4533050,6100,6100,6100,6100,0
20241024,095900,4533050,6100,6100,6100,6100,0
20241024,095800,4533050,6100,6100,6100,6100,0
20241024,095700,4533050,6100,6120,6120,6100,4
20241024,095600,4508590,6100,6090,6120,6090,13
20241024,095500,4429290,6120,6090,6120,6090,75
20241024,095400,3971790,6100,6100,6100,6100,0
20241024,095300,3971790,6100,6090,6100,6090,2
20241024,095200,3959600,6100,6100,6100,6100,0
20241024,095100,3959600,6100,6100,6100,6100,0
20241024,095000,3959600,6100,6090,6100,6090,7
20241024,094900,3916940,6100,6100,6100,6100,0
20241024,094800,3916940,6100,6100,6100,6100,0
20241024,094700,3916940,6100,6100,6100,6100,0
20241024,094600,3916940,6100,6100,6100,6100,0
20241024,094500,3916940,6100,6100,6100,6100,0
20241024,094400,3916940,6100,6090,6100,6090,7
20241024,094300,3874260,6100,6090,6100,6090,20
20241024,094200,3752280,6100,6080,6100,6080,4
20241024,094100,3727900,6080,6080,6080,6080,0
20241024,094000,3727900,6080,6080,6080,6080,1
20241024,093900,3721820,6100,6100,6100,6100,0
20241024,093800,3721820,6100,6100,6100,6100,0
20241024,093700,3721820,6100,6080,6100,6080,4
20241024,093600,3697460,6110,6110,6110,6110,0
20241024,093500,3697460,6110,6110,6110,6110,0
20241024,093400,3697460,6110,6110,6110,6110,0
20241024,093300,3697460,6110,6110,6110,6110,0
20241024,093200,3697460,6110,6100,6110,6100,2
20241024,093100,3685250,6100,6100,6100,6100,1
20241024,093000,3679150,6080,6090,6100,6080,193
20241024,092900,2505680,6090,6110,6110,6090,29
20241024,092800,2329030,6110,6100,6110,6100,3
20241024,092700,2310720,6090,6090,6090,6090,7
20241024,092600,2268090,6120,6120,6120,6120,0
20241024,092500,2268090,6120,6090,6120,6090,21
20241024,092400,2140170,6120,6120,6120,6120,1
20241024,092300,2134050,6100,6100,6100,6100,1
20241024,092200,2127950,6120,6120,6120,6120,1
20241024,092100,2121830,6120,6120,6120,6120,0
20241024,092000,2121830,6120,6120,6120,6120,0
20241024,091900,2121830,6120,6100,6120,6100,7
20241024,091800,2079110,6130,6120,6130,6120,5
20241024,091700,2048480,6120,6120,6120,6120,1
20241024,091600,2042360,6120,6120,6120,6120,1
20241024,091500,2036240,6110,6110,6110,6110,10
20241024,091400,1975140,6160,6120,6160,6120,2
20241024,091300,1962860,6110,6140,6140,6110,26
20241024,091200,1803850,6110,6110,6160,6110,6
20241024,091100,1767080,6100,6110,6110,6100,19
20241024,091000,1651130,6120,6120,6120,6120,6
20241024,090900,1614410,6170,6170,6170,6120,3
20241024,090800,1595950,6130,6130,6130,6130,1
20241024,090700,1589820,6170,6170,6170,6170,0
20241024,090600,1589820,6170,6130,6170,6090,11
20241024,090500,1522660,6140,6150,6170,6140,3
20241024,090400,1504200,6170,6170,6170,6170,2
20241024,090300,1491860,6170,6170,6170,6170,0
20241024,090200,1491860,6170,6170,6170,6170,0
20241024,090100,1491860,6170,6150,6180,6150,154
20241024,090000,544690,6160,6190,6190,6160,88