KissMeData/089850/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200100,103071150,6840,6840,6840,6840,173
20241024,200000,103071150,6840,6840,6840,6840,0
20241024,195900,103071150,6840,6840,6840,6840,0
20241024,195800,103071150,6840,6840,6840,6840,0
20241024,195700,103071150,6840,6840,6840,6840,0
20241024,195600,103071150,6840,6840,6840,6840,0
20241024,195500,103071150,6840,6840,6840,6840,0
20241024,195400,103071150,6840,6840,6840,6840,0
20241024,195300,103071150,6840,6840,6840,6840,0
20241024,195200,103071150,6840,6840,6840,6840,0
20241024,195100,103071150,6840,6840,6840,6840,0
20241024,195000,103071150,6840,6840,6840,6840,0
20241024,194900,103071150,6840,6840,6840,6840,0
20241024,194800,103071150,6840,6840,6840,6840,0
20241024,194700,103071150,6840,6840,6840,6840,0
20241024,194600,103071150,6840,6840,6840,6840,0
20241024,194500,103071150,6840,6840,6840,6840,0
20241024,194400,103071150,6840,6840,6840,6840,0
20241024,194300,103071150,6840,6840,6840,6840,0
20241024,194200,103071150,6840,6840,6840,6840,0
20241024,194100,103071150,6840,6840,6840,6840,0
20241024,194000,103071150,6840,6840,6840,6840,0
20241024,193900,103071150,6840,6840,6840,6840,0
20241024,193800,103071150,6840,6840,6840,6840,0
20241024,193700,103071150,6840,6840,6840,6840,0
20241024,193600,103071150,6840,6840,6840,6840,0
20241024,193500,103071150,6840,6840,6840,6840,0
20241024,193400,103071150,6840,6840,6840,6840,0
20241024,193300,103071150,6840,6840,6840,6840,0
20241024,193200,103071150,6840,6840,6840,6840,0
20241024,193100,103071150,6840,6840,6840,6840,173
20241024,193000,103071150,6840,6840,6840,6840,0
20241024,192900,103071150,6840,6840,6840,6840,0
20241024,192800,103071150,6840,6840,6840,6840,0
20241024,192700,103071150,6840,6840,6840,6840,0
20241024,192600,103071150,6840,6840,6840,6840,0
20241024,192500,103071150,6840,6840,6840,6840,0
20241024,192400,103071150,6840,6840,6840,6840,0
20241024,192300,103071150,6840,6840,6840,6840,0
20241024,192200,103071150,6840,6840,6840,6840,0
20241024,192100,103071150,6840,6840,6840,6840,0
20241024,192000,103071150,6840,6840,6840,6840,0
20241024,191900,103071150,6840,6840,6840,6840,0
20241024,191800,103071150,6840,6840,6840,6840,0
20241024,191700,103071150,6840,6840,6840,6840,0
20241024,191600,103071150,6840,6840,6840,6840,0
20241024,191500,103071150,6840,6840,6840,6840,0
20241024,191400,103071150,6840,6840,6840,6840,0
20241024,191300,103071150,6840,6840,6840,6840,0
20241024,191200,103071150,6840,6840,6840,6840,0
20241024,191100,103071150,6840,6840,6840,6840,0
20241024,191000,103071150,6840,6840,6840,6840,0
20241024,190900,103071150,6840,6840,6840,6840,0
20241024,190800,103071150,6840,6840,6840,6840,0
20241024,190700,103071150,6840,6840,6840,6840,0
20241024,190600,103071150,6840,6840,6840,6840,0
20241024,190500,103071150,6840,6840,6840,6840,0
20241024,190400,103071150,6840,6840,6840,6840,0
20241024,190300,103071150,6840,6840,6840,6840,0
20241024,190200,103071150,6840,6840,6840,6840,0
20241024,190100,103071150,6840,6840,6840,6840,173
20241024,190000,103071150,6840,6840,6840,6840,0
20241024,185900,103071150,6840,6840,6840,6840,0
20241024,185800,103071150,6840,6840,6840,6840,0
20241024,185700,103071150,6840,6840,6840,6840,0
20241024,185600,103071150,6840,6840,6840,6840,0
20241024,185500,103071150,6840,6840,6840,6840,0
20241024,185400,103071150,6840,6840,6840,6840,0
20241024,185300,103071150,6840,6840,6840,6840,0
20241024,185200,103071150,6840,6840,6840,6840,0
20241024,185100,103071150,6840,6840,6840,6840,0
20241024,185000,103071150,6840,6840,6840,6840,0
20241024,184900,103071150,6840,6840,6840,6840,0
20241024,184800,103071150,6840,6840,6840,6840,0
20241024,184700,103071150,6840,6840,6840,6840,0
20241024,184600,103071150,6840,6840,6840,6840,0
20241024,184500,103071150,6840,6840,6840,6840,0
20241024,184400,103071150,6840,6840,6840,6840,0
20241024,184300,103071150,6840,6840,6840,6840,0
20241024,184200,103071150,6840,6840,6840,6840,0
20241024,184100,103071150,6840,6840,6840,6840,0
20241024,184000,103071150,6840,6840,6840,6840,0
20241024,183900,103071150,6840,6840,6840,6840,0
20241024,183800,103071150,6840,6840,6840,6840,0
20241024,183700,103071150,6840,6840,6840,6840,0
20241024,183600,103071150,6840,6840,6840,6840,0
20241024,183500,103071150,6840,6840,6840,6840,0
20241024,183400,103071150,6840,6840,6840,6840,0
20241024,183300,103071150,6840,6840,6840,6840,0
20241024,183200,103071150,6840,6840,6840,6840,0
20241024,183100,103071150,6840,6840,6840,6840,173
20241024,183000,103071150,6840,6840,6840,6840,0
20241024,182900,103071150,6840,6840,6840,6840,0
20241024,182800,103071150,6840,6840,6840,6840,0
20241024,182700,103071150,6840,6840,6840,6840,0
20241024,182600,103071150,6840,6840,6840,6840,0
20241024,182500,103071150,6840,6840,6840,6840,0
20241024,182400,103071150,6840,6840,6840,6840,0
20241024,182300,103071150,6840,6840,6840,6840,0
20241024,182200,103071150,6840,6840,6840,6840,0
20241024,182100,103071150,6840,6840,6840,6840,0
20241024,182000,103071150,6840,6840,6840,6840,0
20241024,181900,103071150,6840,6840,6840,6840,0
20241024,181800,103071150,6840,6840,6840,6840,0
20241024,181700,103071150,6840,6840,6840,6840,0
20241024,181600,103071150,6840,6840,6840,6840,0
20241024,181500,103071150,6840,6840,6840,6840,0
20241024,181400,103071150,6840,6840,6840,6840,0
20241024,181300,103071150,6840,6840,6840,6840,0
20241024,181200,103071150,6840,6840,6840,6840,0
20241024,181100,103071150,6840,6840,6840,6840,0
20241024,181000,103071150,6840,6840,6840,6840,0
20241024,180900,103071150,6840,6840,6840,6840,0
20241024,180800,103071150,6840,6840,6840,6840,0
20241024,180700,103071150,6840,6840,6840,6840,0
20241024,180600,103071150,6840,6840,6840,6840,0
20241024,180500,103071150,6840,6840,6840,6840,0
20241024,180400,103071150,6840,6840,6840,6840,0
20241024,180300,103071150,6840,6840,6840,6840,0
20241024,180200,103071150,6840,6840,6840,6840,0
20241024,180100,103071150,6840,6840,6840,6840,173
20241024,180000,103071150,6840,6840,6840,6840,0
20241024,175900,103071150,6840,6840,6840,6840,0
20241024,175800,103071150,6840,6840,6840,6840,0
20241024,175700,103071150,6840,6840,6840,6840,0
20241024,175600,103071150,6840,6840,6840,6840,0
20241024,175500,103071150,6840,6840,6840,6840,0
20241024,175400,103071150,6840,6840,6840,6840,0
20241024,175300,103071150,6840,6840,6840,6840,0
20241024,175200,103071150,6840,6840,6840,6840,0
20241024,175100,103071150,6840,6840,6840,6840,0
20241024,175000,103071150,6840,6840,6840,6840,0
20241024,174900,103071150,6840,6840,6840,6840,0
20241024,174800,103071150,6840,6840,6840,6840,0
20241024,174700,103071150,6840,6840,6840,6840,0
20241024,174600,103071150,6840,6840,6840,6840,0
20241024,174500,103071150,6840,6840,6840,6840,0
20241024,174400,103071150,6840,6840,6840,6840,0
20241024,174300,103071150,6840,6840,6840,6840,0
20241024,174200,103071150,6840,6840,6840,6840,0
20241024,174100,103071150,6840,6840,6840,6840,0
20241024,174000,103071150,6840,6840,6840,6840,0
20241024,173900,103071150,6840,6840,6840,6840,0
20241024,173800,103071150,6840,6840,6840,6840,0
20241024,173700,103071150,6840,6840,6840,6840,0
20241024,173600,103071150,6840,6840,6840,6840,0
20241024,173500,103071150,6840,6840,6840,6840,0
20241024,173400,103071150,6840,6840,6840,6840,0
20241024,173300,103071150,6840,6840,6840,6840,0
20241024,173200,103071150,6840,6840,6840,6840,0
20241024,173100,103071150,6840,6840,6840,6840,173
20241024,173000,103071150,6840,6840,6840,6840,0
20241024,172900,103071150,6840,6840,6840,6840,0
20241024,172800,103071150,6840,6840,6840,6840,0
20241024,172700,103071150,6840,6840,6840,6840,0
20241024,172600,103071150,6840,6840,6840,6840,0
20241024,172500,103071150,6840,6840,6840,6840,0
20241024,172400,103071150,6840,6840,6840,6840,0
20241024,172300,103071150,6840,6840,6840,6840,0
20241024,172200,103071150,6840,6840,6840,6840,0
20241024,172100,103071150,6840,6840,6840,6840,0
20241024,172000,103071150,6840,6840,6840,6840,0
20241024,171900,103071150,6840,6840,6840,6840,0
20241024,171800,103071150,6840,6840,6840,6840,0
20241024,171700,103071150,6840,6840,6840,6840,0
20241024,171600,103071150,6840,6840,6840,6840,0
20241024,171500,103071150,6840,6840,6840,6840,0
20241024,171400,103071150,6840,6840,6840,6840,0
20241024,171300,103071150,6840,6840,6840,6840,0
20241024,171200,103071150,6840,6840,6840,6840,0
20241024,171100,103071150,6840,6840,6840,6840,0
20241024,171000,103071150,6840,6840,6840,6840,0
20241024,170900,103071150,6840,6840,6840,6840,0
20241024,170800,103071150,6840,6840,6840,6840,0
20241024,170700,103071150,6840,6840,6840,6840,0
20241024,170600,103071150,6840,6840,6840,6840,0
20241024,170500,103071150,6840,6840,6840,6840,0
20241024,170400,103071150,6840,6840,6840,6840,0
20241024,170300,103071150,6840,6840,6840,6840,0
20241024,170200,103071150,6840,6840,6840,6840,0
20241024,170100,103071150,6840,6840,6840,6840,173
20241024,170000,103071150,6840,6840,6840,6840,0
20241024,165900,103071150,6840,6840,6840,6840,0
20241024,165800,103071150,6840,6840,6840,6840,0
20241024,165700,103071150,6840,6840,6840,6840,0
20241024,165600,103071150,6840,6840,6840,6840,0
20241024,165500,103071150,6840,6840,6840,6840,0
20241024,165400,103071150,6840,6840,6840,6840,0
20241024,165300,103071150,6840,6840,6840,6840,0
20241024,165200,103071150,6840,6840,6840,6840,0
20241024,165100,103071150,6840,6840,6840,6840,0
20241024,165000,103071150,6840,6840,6840,6840,0
20241024,164900,103071150,6840,6840,6840,6840,0
20241024,164800,103071150,6840,6840,6840,6840,0
20241024,164700,103071150,6840,6840,6840,6840,0
20241024,164600,103071150,6840,6840,6840,6840,0
20241024,164500,103071150,6840,6840,6840,6840,0
20241024,164400,103071150,6840,6840,6840,6840,0
20241024,164300,103071150,6840,6840,6840,6840,0
20241024,164200,103071150,6840,6840,6840,6840,0
20241024,164100,103071150,6840,6840,6840,6840,0
20241024,164000,103071150,6840,6840,6840,6840,0
20241024,163900,103071150,6840,6840,6840,6840,0
20241024,163800,103071150,6840,6840,6840,6840,0
20241024,163700,103071150,6840,6840,6840,6840,0
20241024,163600,103071150,6840,6840,6840,6840,0
20241024,163500,103071150,6840,6840,6840,6840,0
20241024,163400,103071150,6840,6840,6840,6840,0
20241024,163300,103071150,6840,6840,6840,6840,0
20241024,163200,103071150,6840,6840,6840,6840,0
20241024,163100,103071150,6840,6840,6840,6840,173
20241024,163000,103071150,6840,6840,6840,6840,0
20241024,162900,103071150,6840,6840,6840,6840,0
20241024,162800,103071150,6840,6840,6840,6840,0
20241024,162700,103071150,6840,6840,6840,6840,0
20241024,162600,103071150,6840,6840,6840,6840,0
20241024,162500,103071150,6840,6840,6840,6840,0
20241024,162400,103071150,6840,6840,6840,6840,0
20241024,162300,103071150,6840,6840,6840,6840,0
20241024,162200,103071150,6840,6840,6840,6840,0
20241024,162100,103071150,6840,6840,6840,6840,0
20241024,162000,103071150,6840,6840,6840,6840,0
20241024,161900,103071150,6840,6840,6840,6840,0
20241024,161800,103071150,6840,6840,6840,6840,0
20241024,161700,103071150,6840,6840,6840,6840,0
20241024,161600,103071150,6840,6840,6840,6840,0
20241024,161500,103071150,6840,6840,6840,6840,0
20241024,161400,103071150,6840,6840,6840,6840,0
20241024,161300,103071150,6840,6840,6840,6840,0
20241024,161200,103071150,6840,6840,6840,6840,0
20241024,161100,103071150,6840,6840,6840,6840,0
20241024,161000,103071150,6840,6840,6840,6840,0
20241024,160900,103071150,6840,6840,6840,6840,0
20241024,160800,103071150,6840,6840,6840,6840,0
20241024,160700,103071150,6840,6840,6840,6840,0
20241024,160600,103071150,6840,6840,6840,6840,0
20241024,160500,103071150,6840,6840,6840,6840,0
20241024,160400,103071150,6840,6840,6840,6840,0
20241024,160300,103071150,6840,6840,6840,6840,0
20241024,160200,103071150,6840,6840,6840,6840,0
20241024,160100,103071150,6840,6840,6840,6840,173
20241024,160000,103071150,6840,6840,6840,6840,0
20241024,155900,103071150,6840,6840,6840,6840,0
20241024,155800,103071150,6840,6840,6840,6840,0
20241024,155700,103071150,6840,6840,6840,6840,0
20241024,155600,103071150,6840,6840,6840,6840,0
20241024,155500,103071150,6840,6840,6840,6840,0
20241024,155400,103071150,6840,6840,6840,6840,0
20241024,155300,103071150,6840,6840,6840,6840,0
20241024,155200,103071150,6840,6840,6840,6840,0
20241024,155100,103071150,6840,6840,6840,6840,0
20241024,155000,103071150,6840,6840,6840,6840,0
20241024,154900,103071150,6840,6840,6840,6840,0
20241024,154800,103071150,6840,6840,6840,6840,0
20241024,154700,103071150,6840,6840,6840,6840,0
20241024,154600,103071150,6840,6840,6840,6840,0
20241024,154500,103071150,6840,6840,6840,6840,0
20241024,154400,103071150,6840,6840,6840,6840,0
20241024,154300,103071150,6840,6840,6840,6840,0
20241024,154200,103071150,6840,6840,6840,6840,0
20241024,154100,103071150,6840,6840,6840,6840,0
20241024,154000,103071150,6840,6840,6840,6840,0
20241024,153900,103071150,6840,6840,6840,6840,0
20241024,153800,103071150,6840,6840,6840,6840,0
20241024,153700,103071150,6840,6840,6840,6840,0
20241024,153600,103071150,6840,6840,6840,6840,0
20241024,153500,103071150,6840,6840,6840,6840,0
20241024,153400,103071150,6840,6840,6840,6840,0
20241024,153300,103071150,6840,6840,6840,6840,0
20241024,153200,103071150,6840,6840,6840,6840,0
20241024,153100,103071150,6840,6840,6840,6840,173
20241024,153000,103071150,6840,6840,6840,6840,173
20241024,152900,101887830,6790,6790,6790,6790,0
20241024,152800,101887830,6790,6790,6790,6790,0
20241024,152700,101887830,6790,6790,6790,6790,0
20241024,152600,101887830,6790,6790,6790,6790,0
20241024,152500,101887830,6790,6790,6790,6790,0
20241024,152400,101887830,6790,6790,6790,6790,0
20241024,152300,101887830,6790,6790,6790,6790,0
20241024,152200,101887830,6790,6790,6790,6790,0
20241024,152100,101887830,6790,6790,6790,6790,0
20241024,152000,101887830,6790,6790,6790,6790,0
20241024,151900,101887830,6790,6740,6830,6710,1134
20241024,151800,94199430,6760,6700,6760,6700,2389
20241024,151700,78118360,6680,6680,6680,6680,6
20241024,151600,78078280,6680,6680,6690,6680,38
20241024,151500,77824340,6680,6680,6680,6680,8
20241024,151400,77770900,6680,6680,6680,6680,1
20241024,151300,77764220,6680,6680,6680,6680,0
20241024,151200,77764220,6680,6680,6680,6680,3
20241024,151100,77744180,6680,6680,6680,6680,0
20241024,151000,77744180,6680,6680,6680,6680,16
20241024,150900,77637300,6680,6680,6680,6680,10
20241024,150800,77570500,6680,6680,6680,6680,24
20241024,150700,77410180,6690,6690,6690,6690,298
20241024,150600,75416560,6700,6700,6700,6700,0
20241024,150500,75416560,6700,6700,6700,6700,25
20241024,150400,75249060,6700,6700,6700,6700,0
20241024,150300,75249060,6700,6700,6700,6700,10
20241024,150200,75182060,6690,6690,6690,6690,0
20241024,150100,75182060,6690,6690,6690,6690,0
20241024,150000,75182060,6690,6690,6690,6690,0
20241024,145900,75182060,6690,6690,6690,6690,0
20241024,145800,75182060,6690,6690,6690,6680,61
20241024,145700,74774220,6690,6690,6690,6690,0
20241024,145600,74774220,6690,6690,6690,6690,0
20241024,145500,74774220,6690,6690,6690,6690,162
20241024,145400,73690440,6690,6690,6690,6690,0
20241024,145300,73690440,6690,6690,6690,6690,0
20241024,145200,73690440,6690,6690,6690,6690,0
20241024,145100,73690440,6690,6690,6690,6690,10
20241024,145000,73623540,6690,6690,6690,6690,0
20241024,144900,73623540,6690,6690,6690,6690,0
20241024,144800,73623540,6690,6690,6690,6690,0
20241024,144700,73623540,6690,6690,6690,6690,0
20241024,144600,73623540,6690,6690,6690,6690,0
20241024,144500,73623540,6690,6690,6690,6680,180
20241024,144400,72419560,6680,6680,6680,6680,0
20241024,144300,72419560,6680,6680,6680,6680,0
20241024,144200,72419560,6680,6690,6690,6680,222
20241024,144100,70935090,6690,6690,6690,6690,0
20241024,144000,70935090,6690,6690,6690,6690,0
20241024,143900,70935090,6690,6690,6690,6690,0
20241024,143800,70935090,6690,6690,6690,6690,0
20241024,143700,70935090,6690,6690,6690,6690,0
20241024,143600,70935090,6690,6690,6690,6690,0
20241024,143500,70935090,6690,6690,6690,6690,99
20241024,143400,70272780,6680,6680,6680,6680,12
20241024,143300,70192620,6680,6680,6680,6680,0
20241024,143200,70192620,6680,6690,6690,6680,9
20241024,143100,70132490,6690,6690,6690,6690,0
20241024,143000,70132490,6690,6690,6690,6690,0
20241024,142900,70132490,6690,6690,6690,6690,0
20241024,142800,70132490,6690,6690,6690,6690,79
20241024,142700,69603980,6690,6690,6690,6690,1
20241024,142600,69597290,6690,6690,6690,6690,0
20241024,142500,69597290,6690,6690,6690,6690,0
20241024,142400,69597290,6690,6690,6690,6690,0
20241024,142300,69597290,6690,6690,6690,6690,0
20241024,142200,69597290,6690,6690,6690,6690,0
20241024,142100,69597290,6690,6690,6690,6690,0
20241024,142000,69597290,6690,6690,6690,6690,0
20241024,141900,69597290,6690,6690,6690,6690,0
20241024,141800,69597290,6690,6690,6690,6690,0
20241024,141700,69597290,6690,6690,6690,6690,0
20241024,141600,69597290,6690,6690,6690,6690,0
20241024,141500,69597290,6690,6690,6690,6690,0
20241024,141400,69597290,6690,6690,6690,6690,0
20241024,141300,69597290,6690,6690,6690,6690,0
20241024,141200,69597290,6690,6690,6690,6690,0
20241024,141100,69597290,6690,6690,6690,6690,0
20241024,141000,69597290,6690,6690,6690,6690,0
20241024,140900,69597290,6690,6690,6690,6690,0
20241024,140800,69597290,6690,6690,6690,6690,0
20241024,140700,69597290,6690,6690,6690,6690,9
20241024,140600,69537080,6690,6690,6690,6690,0
20241024,140500,69537080,6690,6690,6690,6690,0
20241024,140400,69537080,6690,6690,6690,6690,0
20241024,140300,69537080,6690,6690,6690,6690,30
20241024,140200,69336380,6690,6690,6690,6690,71
20241024,140100,68861390,6700,6700,6700,6700,0
20241024,140000,68861390,6700,6700,6700,6700,0
20241024,135900,68861390,6700,6700,6700,6700,0
20241024,135800,68861390,6700,6700,6700,6700,0
20241024,135700,68861390,6700,6700,6700,6700,90
20241024,135600,68258390,6700,6700,6700,6700,50
20241024,135500,67923390,6690,6690,6690,6690,0
20241024,135400,67923390,6690,6690,6690,6690,0
20241024,135300,67923390,6690,6690,6690,6690,0
20241024,135200,67923390,6690,6690,6690,6690,0
20241024,135100,67923390,6690,6690,6690,6690,0
20241024,135000,67923390,6690,6690,6690,6690,0
20241024,134900,67923390,6690,6690,6690,6690,0
20241024,134800,67923390,6690,6690,6690,6690,0
20241024,134700,67923390,6690,6690,6690,6690,0
20241024,134600,67923390,6690,6690,6690,6690,0
20241024,134500,67923390,6690,6690,6690,6690,0
20241024,134400,67923390,6690,6690,6690,6690,0
20241024,134300,67923390,6690,6690,6690,6690,0
20241024,134200,67923390,6690,6690,6690,6690,0
20241024,134100,67923390,6690,6690,6690,6690,0
20241024,134000,67923390,6690,6690,6690,6690,0
20241024,133900,67923390,6690,6690,6690,6690,0
20241024,133800,67923390,6690,6690,6690,6690,0
20241024,133700,67923390,6690,6690,6690,6690,0
20241024,133600,67923390,6690,6690,6690,6690,0
20241024,133500,67923390,6690,6690,6690,6690,0
20241024,133400,67923390,6690,6690,6690,6690,0
20241024,133300,67923390,6690,6690,6690,6690,0
20241024,133200,67923390,6690,6690,6690,6690,0
20241024,133100,67923390,6690,6690,6690,6690,120
20241024,133000,67120590,6700,6700,6700,6700,0
20241024,132900,67120590,6700,6700,6700,6700,0
20241024,132800,67120590,6700,6700,6700,6700,0
20241024,132700,67120590,6700,6700,6700,6700,0
20241024,132600,67120590,6700,6700,6700,6700,0
20241024,132500,67120590,6700,6700,6700,6700,0
20241024,132400,67120590,6700,6700,6700,6700,0
20241024,132300,67120590,6700,6700,6700,6700,19
20241024,132200,66993290,6700,6700,6700,6700,0
20241024,132100,66993290,6700,6700,6700,6700,0
20241024,132000,66993290,6700,6700,6700,6700,0
20241024,131900,66993290,6700,6700,6700,6700,0
20241024,131800,66993290,6700,6700,6700,6700,0
20241024,131700,66993290,6700,6700,6700,6700,0
20241024,131600,66993290,6700,6700,6700,6700,0
20241024,131500,66993290,6700,6700,6700,6700,0
20241024,131400,66993290,6700,6700,6700,6700,0
20241024,131300,66993290,6700,6700,6700,6700,0
20241024,131200,66993290,6700,6700,6700,6700,1
20241024,131100,66986590,6700,6700,6700,6700,11
20241024,131000,66912890,6690,6690,6690,6690,0
20241024,130900,66912890,6690,6690,6690,6690,0
20241024,130800,66912890,6690,6690,6690,6690,0
20241024,130700,66912890,6690,6690,6690,6690,0
20241024,130600,66912890,6690,6690,6690,6690,0
20241024,130500,66912890,6690,6690,6690,6690,0
20241024,130400,66912890,6690,6690,6690,6680,99
20241024,130300,66250940,6680,6680,6680,6680,0
20241024,130200,66250940,6680,6680,6680,6680,0
20241024,130100,66250940,6680,6680,6680,6680,0
20241024,130000,66250940,6680,6680,6680,6680,0
20241024,125900,66250940,6680,6680,6680,6680,0
20241024,125800,66250940,6680,6690,6690,6680,26
20241024,125700,66077210,6700,6700,6700,6700,120
20241024,125600,65273210,6700,6670,6700,6670,261
20241024,125500,63526010,6670,6670,6670,6670,1
20241024,125400,63519340,6650,6690,6690,6650,535
20241024,125300,59956000,6690,6690,6690,6690,131
20241024,125200,59079610,6670,6670,6670,6670,0
20241024,125100,59079610,6670,6670,6670,6670,40
20241024,125000,58812810,6660,6660,6660,6660,0
20241024,124900,58812810,6660,6660,6660,6660,0
20241024,124800,58812810,6660,6660,6660,6660,0
20241024,124700,58812810,6660,6680,6680,6660,3172
20241024,124600,37662070,6690,6710,6710,6690,1265
20241024,124500,29194950,6710,6710,6710,6710,0
20241024,124400,29194950,6710,6710,6710,6710,0
20241024,124300,29194950,6710,6710,6710,6710,0
20241024,124200,29194950,6710,6720,6720,6710,49
20241024,124100,28865690,6760,6760,6760,6760,0
20241024,124000,28865690,6760,6760,6760,6760,0
20241024,123900,28865690,6760,6760,6760,6760,0
20241024,123800,28865690,6760,6760,6760,6760,0
20241024,123700,28865690,6760,6760,6760,6760,0
20241024,123600,28865690,6760,6760,6760,6760,0
20241024,123500,28865690,6760,6760,6760,6760,0
20241024,123400,28865690,6760,6760,6760,6760,0
20241024,123300,28865690,6760,6760,6760,6760,0
20241024,123200,28865690,6760,6760,6760,6760,0
20241024,123100,28865690,6760,6760,6760,6760,0
20241024,123000,28865690,6760,6760,6760,6760,0
20241024,122900,28865690,6760,6760,6760,6760,0
20241024,122800,28865690,6760,6760,6760,6760,0
20241024,122700,28865690,6760,6760,6760,6760,0
20241024,122600,28865690,6760,6760,6760,6760,0
20241024,122500,28865690,6760,6760,6760,6760,0
20241024,122400,28865690,6760,6760,6760,6760,0
20241024,122300,28865690,6760,6760,6760,6760,0
20241024,122200,28865690,6760,6760,6760,6760,0
20241024,122100,28865690,6760,6760,6760,6760,0
20241024,122000,28865690,6760,6760,6760,6760,0
20241024,121900,28865690,6760,6760,6760,6760,0
20241024,121800,28865690,6760,6760,6760,6760,0
20241024,121700,28865690,6760,6760,6760,6760,0
20241024,121600,28865690,6760,6760,6760,6760,0
20241024,121500,28865690,6760,6760,6760,6760,0
20241024,121400,28865690,6760,6760,6760,6760,0
20241024,121300,28865690,6760,6760,6760,6760,0
20241024,121200,28865690,6760,6760,6760,6760,0
20241024,121100,28865690,6760,6760,6760,6760,0
20241024,121000,28865690,6760,6760,6760,6760,0
20241024,120900,28865690,6760,6760,6760,6760,0
20241024,120800,28865690,6760,6760,6760,6760,0
20241024,120700,28865690,6760,6760,6760,6760,0
20241024,120600,28865690,6760,6760,6760,6760,0
20241024,120500,28865690,6760,6760,6760,6760,0
20241024,120400,28865690,6760,6760,6760,6760,0
20241024,120300,28865690,6760,6760,6760,6760,0
20241024,120200,28865690,6760,6760,6760,6760,0
20241024,120100,28865690,6760,6760,6760,6760,0
20241024,120000,28865690,6760,6760,6760,6760,0
20241024,115900,28865690,6760,6760,6760,6760,0
20241024,115800,28865690,6760,6760,6760,6760,0
20241024,115700,28865690,6760,6710,6760,6690,199
20241024,115600,27532650,6760,6760,6760,6760,0
20241024,115500,27532650,6760,6760,6760,6760,0
20241024,115400,27532650,6760,6760,6760,6760,5
20241024,115300,27498850,6760,6760,6760,6760,0
20241024,115200,27498850,6760,6760,6760,6760,0
20241024,115100,27498850,6760,6760,6760,6760,0
20241024,115000,27498850,6760,6750,6760,6750,10
20241024,114900,27431300,6740,6740,6740,6740,0
20241024,114800,27431300,6740,6740,6740,6740,0
20241024,114700,27431300,6740,6740,6740,6740,56
20241024,114600,27053860,6740,6740,6740,6740,0
20241024,114500,27053860,6740,6740,6740,6740,0
20241024,114400,27053860,6740,6740,6740,6740,0
20241024,114300,27053860,6740,6740,6740,6740,0
20241024,114200,27053860,6740,6740,6740,6740,49
20241024,114100,26723600,6710,6710,6710,6710,20
20241024,114000,26589400,6710,6710,6710,6710,20
20241024,113900,26455200,6700,6700,6700,6700,0
20241024,113800,26455200,6700,6700,6700,6700,1
20241024,113700,26448500,6700,6700,6700,6700,0
20241024,113600,26448500,6700,6700,6700,6700,0
20241024,113500,26448500,6700,6700,6700,6700,0
20241024,113400,26448500,6700,6700,6700,6700,0
20241024,113300,26448500,6700,6700,6700,6700,0
20241024,113200,26448500,6700,6700,6700,6700,0
20241024,113100,26448500,6700,6700,6700,6700,1
20241024,113000,26441800,6710,6710,6710,6710,10
20241024,112900,26374700,6710,6710,6710,6710,0
20241024,112800,26374700,6710,6710,6710,6710,1
20241024,112700,26367990,6710,6710,6710,6710,0
20241024,112600,26367990,6710,6710,6710,6710,0
20241024,112500,26367990,6710,6710,6710,6710,8
20241024,112400,26314310,6710,6710,6710,6710,1
20241024,112300,26307600,6710,6710,6710,6710,0
20241024,112200,26307600,6710,6710,6710,6710,0
20241024,112100,26307600,6710,6710,6710,6710,0
20241024,112000,26307600,6710,6710,6710,6710,0
20241024,111900,26307600,6710,6710,6710,6710,0
20241024,111800,26307600,6710,6710,6710,6710,0
20241024,111700,26307600,6710,6710,6710,6710,2
20241024,111600,26294180,6690,6690,6690,6690,0
20241024,111500,26294180,6690,6690,6690,6690,0
20241024,111400,26294180,6690,6690,6690,6690,0
20241024,111300,26294180,6690,6690,6690,6690,0
20241024,111200,26294180,6690,6690,6690,6690,0
20241024,111100,26294180,6690,6690,6690,6690,0
20241024,111000,26294180,6690,6690,6690,6690,0
20241024,110900,26294180,6690,6690,6690,6690,12
20241024,110800,26213900,6690,6690,6690,6690,0
20241024,110700,26213900,6690,6690,6690,6690,0
20241024,110600,26213900,6690,6690,6690,6690,0
20241024,110500,26213900,6690,6690,6690,6690,0
20241024,110400,26213900,6690,6690,6690,6690,0
20241024,110300,26213900,6690,6690,6690,6690,0
20241024,110200,26213900,6690,6690,6690,6690,79
20241024,110100,25685390,6690,6690,6690,6690,0
20241024,110000,25685390,6690,6690,6690,6690,2
20241024,105900,25672010,6740,6740,6740,6740,0
20241024,105800,25672010,6740,6740,6740,6740,0
20241024,105700,25672010,6740,6740,6740,6740,0
20241024,105600,25672010,6740,6740,6740,6740,0
20241024,105500,25672010,6740,6740,6740,6740,0
20241024,105400,25672010,6740,6740,6740,6740,0
20241024,105300,25672010,6740,6740,6740,6740,0
20241024,105200,25672010,6740,6740,6740,6740,1
20241024,105100,25665270,6700,6700,6700,6700,0
20241024,105000,25665270,6700,6700,6700,6700,9
20241024,104900,25604970,6700,6700,6700,6700,0
20241024,104800,25604970,6700,6700,6700,6700,0
20241024,104700,25604970,6700,6700,6700,6700,0
20241024,104600,25604970,6700,6700,6700,6700,0
20241024,104500,25604970,6700,6700,6700,6700,0
20241024,104400,25604970,6700,6700,6700,6700,0
20241024,104300,25604970,6700,6700,6700,6700,0
20241024,104200,25604970,6700,6700,6700,6700,40
20241024,104100,25336970,6700,6700,6700,6700,0
20241024,104000,25336970,6700,6700,6700,6700,0
20241024,103900,25336970,6700,6700,6700,6700,0
20241024,103800,25336970,6700,6700,6700,6700,0
20241024,103700,25336970,6700,6700,6700,6700,0
20241024,103600,25336970,6700,6700,6700,6700,0
20241024,103500,25336970,6700,6700,6700,6700,0
20241024,103400,25336970,6700,6700,6700,6700,3
20241024,103300,25316870,6690,6690,6690,6690,0
20241024,103200,25316870,6690,6690,6690,6690,0
20241024,103100,25316870,6690,6690,6690,6690,0
20241024,103000,25316870,6690,6690,6690,6690,0
20241024,102900,25316870,6690,6690,6690,6690,0
20241024,102800,25316870,6690,6690,6690,6690,0
20241024,102700,25316870,6690,6690,6690,6690,5
20241024,102600,25283420,6740,6740,6740,6740,0
20241024,102500,25283420,6740,6740,6740,6740,1
20241024,102400,25276680,6680,6680,6680,6680,0
20241024,102300,25276680,6680,6680,6680,6680,0
20241024,102200,25276680,6680,6680,6680,6680,6
20241024,102100,25236600,6680,6680,6680,6680,7
20241024,102000,25189840,6680,6680,6680,6680,9
20241024,101900,25129720,6680,6690,6690,6680,8
20241024,101800,25076260,6680,6680,6680,6680,0
20241024,101700,25076260,6680,6680,6680,6680,12
20241024,101600,24996100,6680,6680,6680,6680,6
20241024,101500,24956020,6680,6680,6680,6680,6
20241024,101400,24915940,6680,6680,6680,6680,6
20241024,101300,24875860,6680,6690,6690,6680,13
20241024,101200,24788950,6710,6720,6720,6710,140
20241024,101100,23848320,6720,6720,6720,6720,6
20241024,101000,23808000,6720,6720,6720,6720,6
20241024,100900,23767680,6720,6720,6720,6720,12
20241024,100800,23687040,6720,6720,6720,6720,6
20241024,100700,23646720,6720,6720,6720,6720,12
20241024,100600,23566080,6720,6720,6720,6720,12
20241024,100500,23485440,6720,6720,6720,6720,21
20241024,100400,23344320,6720,6720,6720,6720,14
20241024,100300,23250240,6720,6720,6730,6720,30
20241024,100200,23048630,6720,6720,6720,6720,12
20241024,100100,22967990,6720,6720,6720,6720,18
20241024,100000,22847030,6720,6720,6720,6720,18
20241024,095900,22726070,6720,6720,6750,6720,29
20241024,095800,22530680,6720,6720,6720,6720,18
20241024,095700,22409720,6720,6720,6720,6720,6
20241024,095600,22369400,6750,6750,6750,6750,9
20241024,095500,22308650,6750,6750,6750,6750,6
20241024,095400,22268150,6750,6750,6750,6750,0
20241024,095300,22268150,6750,6750,6750,6750,0
20241024,095200,22268150,6750,6750,6750,6750,0
20241024,095100,22268150,6750,6750,6750,6750,0
20241024,095000,22268150,6750,6750,6750,6750,0
20241024,094900,22268150,6750,6750,6750,6750,17
20241024,094800,22153400,6720,6720,6720,6720,0
20241024,094700,22153400,6720,6720,6720,6720,0
20241024,094600,22153400,6720,6720,6720,6720,0
20241024,094500,22153400,6720,6720,6720,6720,0
20241024,094400,22153400,6720,6720,6720,6720,0
20241024,094300,22153400,6720,6720,6720,6720,2
20241024,094200,22139960,6720,6720,6720,6720,2
20241024,094100,22126520,6710,6710,6710,6710,0
20241024,094000,22126520,6710,6700,6710,6700,173
20241024,093900,20966650,6690,6680,6690,6680,418
20241024,093800,18170760,6680,6680,6680,6680,9
20241024,093700,18110640,6680,6680,6680,6680,4
20241024,093600,18083920,6680,6680,6680,6680,11
20241024,093500,18010440,6680,6680,6680,6680,1
20241024,093400,18003760,6680,6680,6680,6680,0
20241024,093300,18003760,6680,6680,6680,6680,22
20241024,093200,17856800,6690,6690,6690,6690,0
20241024,093100,17856800,6690,6690,6690,6690,0
20241024,093000,17856800,6690,6690,6690,6690,20
20241024,092900,17723000,6690,6690,6690,6690,1
20241024,092800,17716310,6690,6690,6690,6690,4
20241024,092700,17689550,6660,6660,6660,6660,362
20241024,092600,15278630,6650,6660,6660,6650,205
20241024,092500,13913620,6650,6710,6710,6640,849
20241024,092400,8256330,6710,6710,6710,6710,6
20241024,092300,8216070,6720,6730,6730,6720,212
20241024,092200,6790660,6730,6730,6730,6730,6
20241024,092100,6750280,6730,6730,6730,6730,6
20241024,092000,6709900,6730,6730,6730,6730,6
20241024,091900,6669520,6730,6730,6730,6730,6
20241024,091800,6629140,6730,6760,6760,6730,177
20241024,091700,5434320,6760,6760,6760,6760,6
20241024,091600,5393760,6760,6760,6760,6760,6
20241024,091500,5353200,6780,6780,6780,6780,0
20241024,091400,5353200,6780,6760,6780,6760,21
20241024,091300,5210940,6780,6780,6780,6780,126
20241024,091200,4356660,6780,6780,6780,6780,6
20241024,091100,4315980,6780,6780,6780,6780,6
20241024,091000,4275300,6820,6820,6820,6820,0
20241024,090900,4275300,6820,6820,6820,6820,20
20241024,090800,4138900,6890,6890,6890,6890,0
20241024,090700,4138900,6890,6890,6890,6890,0
20241024,090600,4138900,6890,6890,6890,6890,0
20241024,090500,4138900,6890,6890,6890,6890,0
20241024,090400,4138900,6890,6890,6890,6890,0
20241024,090300,4138900,6890,6890,6890,6890,0
20241024,090200,4138900,6890,6890,6890,6890,0
20241024,090100,4138900,6890,6890,6890,6840,260
20241024,090000,2348500,6890,6880,6890,6880,341