KissMeData/084850/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195700,236236100,18200,18200,18200,18200,334
20241024,195600,236236100,18200,18200,18200,18200,0
20241024,195500,236236100,18200,18200,18200,18200,0
20241024,195400,236236100,18200,18200,18200,18200,0
20241024,195300,236236100,18200,18200,18200,18200,0
20241024,195200,236236100,18200,18200,18200,18200,0
20241024,195100,236236100,18200,18200,18200,18200,0
20241024,195000,236236100,18200,18200,18200,18200,0
20241024,194900,236236100,18200,18200,18200,18200,0
20241024,194800,236236100,18200,18200,18200,18200,0
20241024,194700,236236100,18200,18200,18200,18200,0
20241024,194600,236236100,18200,18200,18200,18200,0
20241024,194500,236236100,18200,18200,18200,18200,0
20241024,194400,236236100,18200,18200,18200,18200,0
20241024,194300,236236100,18200,18200,18200,18200,0
20241024,194200,236236100,18200,18200,18200,18200,0
20241024,194100,236236100,18200,18200,18200,18200,0
20241024,194000,236236100,18200,18200,18200,18200,0
20241024,193900,236236100,18200,18200,18200,18200,0
20241024,193800,236236100,18200,18200,18200,18200,0
20241024,193700,236236100,18200,18200,18200,18200,0
20241024,193600,236236100,18200,18200,18200,18200,0
20241024,193500,236236100,18200,18200,18200,18200,0
20241024,193400,236236100,18200,18200,18200,18200,0
20241024,193300,236236100,18200,18200,18200,18200,0
20241024,193200,236236100,18200,18200,18200,18200,0
20241024,193100,236236100,18200,18200,18200,18200,0
20241024,193000,236236100,18200,18200,18200,18200,0
20241024,192900,236236100,18200,18200,18200,18200,0
20241024,192800,236236100,18200,18200,18200,18200,0
20241024,192700,236236100,18200,18200,18200,18200,334
20241024,192600,236236100,18200,18200,18200,18200,0
20241024,192500,236236100,18200,18200,18200,18200,0
20241024,192400,236236100,18200,18200,18200,18200,0
20241024,192300,236236100,18200,18200,18200,18200,0
20241024,192200,236236100,18200,18200,18200,18200,0
20241024,192100,236236100,18200,18200,18200,18200,0
20241024,192000,236236100,18200,18200,18200,18200,0
20241024,191900,236236100,18200,18200,18200,18200,0
20241024,191800,236236100,18200,18200,18200,18200,0
20241024,191700,236236100,18200,18200,18200,18200,0
20241024,191600,236236100,18200,18200,18200,18200,0
20241024,191500,236236100,18200,18200,18200,18200,0
20241024,191400,236236100,18200,18200,18200,18200,0
20241024,191300,236236100,18200,18200,18200,18200,0
20241024,191200,236236100,18200,18200,18200,18200,0
20241024,191100,236236100,18200,18200,18200,18200,0
20241024,191000,236236100,18200,18200,18200,18200,0
20241024,190900,236236100,18200,18200,18200,18200,0
20241024,190800,236236100,18200,18200,18200,18200,0
20241024,190700,236236100,18200,18200,18200,18200,0
20241024,190600,236236100,18200,18200,18200,18200,0
20241024,190500,236236100,18200,18200,18200,18200,0
20241024,190400,236236100,18200,18200,18200,18200,0
20241024,190300,236236100,18200,18200,18200,18200,0
20241024,190200,236236100,18200,18200,18200,18200,0
20241024,190100,236236100,18200,18200,18200,18200,0
20241024,190000,236236100,18200,18200,18200,18200,0
20241024,185900,236236100,18200,18200,18200,18200,0
20241024,185800,236236100,18200,18200,18200,18200,0
20241024,185700,236236100,18200,18200,18200,18200,334
20241024,185600,236236100,18200,18200,18200,18200,0
20241024,185500,236236100,18200,18200,18200,18200,0
20241024,185400,236236100,18200,18200,18200,18200,0
20241024,185300,236236100,18200,18200,18200,18200,0
20241024,185200,236236100,18200,18200,18200,18200,0
20241024,185100,236236100,18200,18200,18200,18200,0
20241024,185000,236236100,18200,18200,18200,18200,0
20241024,184900,236236100,18200,18200,18200,18200,0
20241024,184800,236236100,18200,18200,18200,18200,0
20241024,184700,236236100,18200,18200,18200,18200,0
20241024,184600,236236100,18200,18200,18200,18200,0
20241024,184500,236236100,18200,18200,18200,18200,0
20241024,184400,236236100,18200,18200,18200,18200,0
20241024,184300,236236100,18200,18200,18200,18200,0
20241024,184200,236236100,18200,18200,18200,18200,0
20241024,184100,236236100,18200,18200,18200,18200,0
20241024,184000,236236100,18200,18200,18200,18200,0
20241024,183900,236236100,18200,18200,18200,18200,0
20241024,183800,236236100,18200,18200,18200,18200,0
20241024,183700,236236100,18200,18200,18200,18200,0
20241024,183600,236236100,18200,18200,18200,18200,0
20241024,183500,236236100,18200,18200,18200,18200,0
20241024,183400,236236100,18200,18200,18200,18200,0
20241024,183300,236236100,18200,18200,18200,18200,0
20241024,183200,236236100,18200,18200,18200,18200,0
20241024,183100,236236100,18200,18200,18200,18200,0
20241024,183000,236236100,18200,18200,18200,18200,0
20241024,182900,236236100,18200,18200,18200,18200,0
20241024,182800,236236100,18200,18200,18200,18200,0
20241024,182700,236236100,18200,18200,18200,18200,334
20241024,182600,236236100,18200,18200,18200,18200,0
20241024,182500,236236100,18200,18200,18200,18200,0
20241024,182400,236236100,18200,18200,18200,18200,0
20241024,182300,236236100,18200,18200,18200,18200,0
20241024,182200,236236100,18200,18200,18200,18200,0
20241024,182100,236236100,18200,18200,18200,18200,0
20241024,182000,236236100,18200,18200,18200,18200,0
20241024,181900,236236100,18200,18200,18200,18200,0
20241024,181800,236236100,18200,18200,18200,18200,0
20241024,181700,236236100,18200,18200,18200,18200,0
20241024,181600,236236100,18200,18200,18200,18200,0
20241024,181500,236236100,18200,18200,18200,18200,0
20241024,181400,236236100,18200,18200,18200,18200,0
20241024,181300,236236100,18200,18200,18200,18200,0
20241024,181200,236236100,18200,18200,18200,18200,0
20241024,181100,236236100,18200,18200,18200,18200,0
20241024,181000,236236100,18200,18200,18200,18200,0
20241024,180900,236236100,18200,18200,18200,18200,0
20241024,180800,236236100,18200,18200,18200,18200,0
20241024,180700,236236100,18200,18200,18200,18200,0
20241024,180600,236236100,18200,18200,18200,18200,0
20241024,180500,236236100,18200,18200,18200,18200,0
20241024,180400,236236100,18200,18200,18200,18200,0
20241024,180300,236236100,18200,18200,18200,18200,0
20241024,180200,236236100,18200,18200,18200,18200,0
20241024,180100,236236100,18200,18200,18200,18200,0
20241024,180000,236236100,18200,18200,18200,18200,0
20241024,175900,236236100,18200,18200,18200,18200,0
20241024,175800,236236100,18200,18200,18200,18200,0
20241024,175700,236236100,18200,18200,18200,18200,334
20241024,175600,236236100,18200,18200,18200,18200,0
20241024,175500,236236100,18200,18200,18200,18200,0
20241024,175400,236236100,18200,18200,18200,18200,0
20241024,175300,236236100,18200,18200,18200,18200,0
20241024,175200,236236100,18200,18200,18200,18200,0
20241024,175100,236236100,18200,18200,18200,18200,0
20241024,175000,236236100,18200,18200,18200,18200,0
20241024,174900,236236100,18200,18200,18200,18200,0
20241024,174800,236236100,18200,18200,18200,18200,0
20241024,174700,236236100,18200,18200,18200,18200,0
20241024,174600,236236100,18200,18200,18200,18200,0
20241024,174500,236236100,18200,18200,18200,18200,0
20241024,174400,236236100,18200,18200,18200,18200,0
20241024,174300,236236100,18200,18200,18200,18200,0
20241024,174200,236236100,18200,18200,18200,18200,0
20241024,174100,236236100,18200,18200,18200,18200,0
20241024,174000,236236100,18200,18200,18200,18200,0
20241024,173900,236236100,18200,18200,18200,18200,0
20241024,173800,236236100,18200,18200,18200,18200,0
20241024,173700,236236100,18200,18200,18200,18200,0
20241024,173600,236236100,18200,18200,18200,18200,0
20241024,173500,236236100,18200,18200,18200,18200,0
20241024,173400,236236100,18200,18200,18200,18200,0
20241024,173300,236236100,18200,18200,18200,18200,0
20241024,173200,236236100,18200,18200,18200,18200,0
20241024,173100,236236100,18200,18200,18200,18200,0
20241024,173000,236236100,18200,18200,18200,18200,0
20241024,172900,236236100,18200,18200,18200,18200,0
20241024,172800,236236100,18200,18200,18200,18200,0
20241024,172700,236236100,18200,18200,18200,18200,334
20241024,172600,236236100,18200,18200,18200,18200,0
20241024,172500,236236100,18200,18200,18200,18200,0
20241024,172400,236236100,18200,18200,18200,18200,0
20241024,172300,236236100,18200,18200,18200,18200,0
20241024,172200,236236100,18200,18200,18200,18200,0
20241024,172100,236236100,18200,18200,18200,18200,0
20241024,172000,236236100,18200,18200,18200,18200,0
20241024,171900,236236100,18200,18200,18200,18200,0
20241024,171800,236236100,18200,18200,18200,18200,0
20241024,171700,236236100,18200,18200,18200,18200,0
20241024,171600,236236100,18200,18200,18200,18200,0
20241024,171500,236236100,18200,18200,18200,18200,0
20241024,171400,236236100,18200,18200,18200,18200,0
20241024,171300,236236100,18200,18200,18200,18200,0
20241024,171200,236236100,18200,18200,18200,18200,0
20241024,171100,236236100,18200,18200,18200,18200,0
20241024,171000,236236100,18200,18200,18200,18200,0
20241024,170900,236236100,18200,18200,18200,18200,0
20241024,170800,236236100,18200,18200,18200,18200,0
20241024,170700,236236100,18200,18200,18200,18200,0
20241024,170600,236236100,18200,18200,18200,18200,0
20241024,170500,236236100,18200,18200,18200,18200,0
20241024,170400,236236100,18200,18200,18200,18200,0
20241024,170300,236236100,18200,18200,18200,18200,0
20241024,170200,236236100,18200,18200,18200,18200,0
20241024,170100,236236100,18200,18200,18200,18200,0
20241024,170000,236236100,18200,18200,18200,18200,0
20241024,165900,236236100,18200,18200,18200,18200,0
20241024,165800,236236100,18200,18200,18200,18200,0
20241024,165700,236236100,18200,18200,18200,18200,334
20241024,165600,236236100,18200,18200,18200,18200,0
20241024,165500,236236100,18200,18200,18200,18200,0
20241024,165400,236236100,18200,18200,18200,18200,0
20241024,165300,236236100,18200,18200,18200,18200,0
20241024,165200,236236100,18200,18200,18200,18200,0
20241024,165100,236236100,18200,18200,18200,18200,0
20241024,165000,236236100,18200,18200,18200,18200,0
20241024,164900,236236100,18200,18200,18200,18200,0
20241024,164800,236236100,18200,18200,18200,18200,0
20241024,164700,236236100,18200,18200,18200,18200,0
20241024,164600,236236100,18200,18200,18200,18200,0
20241024,164500,236236100,18200,18200,18200,18200,0
20241024,164400,236236100,18200,18200,18200,18200,0
20241024,164300,236236100,18200,18200,18200,18200,0
20241024,164200,236236100,18200,18200,18200,18200,0
20241024,164100,236236100,18200,18200,18200,18200,0
20241024,164000,236236100,18200,18200,18200,18200,0
20241024,163900,236236100,18200,18200,18200,18200,0
20241024,163800,236236100,18200,18200,18200,18200,0
20241024,163700,236236100,18200,18200,18200,18200,0
20241024,163600,236236100,18200,18200,18200,18200,0
20241024,163500,236236100,18200,18200,18200,18200,0
20241024,163400,236236100,18200,18200,18200,18200,0
20241024,163300,236236100,18200,18200,18200,18200,0
20241024,163200,236236100,18200,18200,18200,18200,0
20241024,163100,236236100,18200,18200,18200,18200,0
20241024,163000,236236100,18200,18200,18200,18200,0
20241024,162900,236236100,18200,18200,18200,18200,0
20241024,162800,236236100,18200,18200,18200,18200,0
20241024,162700,236236100,18200,18200,18200,18200,334
20241024,162600,236236100,18200,18200,18200,18200,0
20241024,162500,236236100,18200,18200,18200,18200,0
20241024,162400,236236100,18200,18200,18200,18200,0
20241024,162300,236236100,18200,18200,18200,18200,0
20241024,162200,236236100,18200,18200,18200,18200,0
20241024,162100,236236100,18200,18200,18200,18200,0
20241024,162000,236236100,18200,18200,18200,18200,0
20241024,161900,236236100,18200,18200,18200,18200,0
20241024,161800,236236100,18200,18200,18200,18200,0
20241024,161700,236236100,18200,18200,18200,18200,0
20241024,161600,236236100,18200,18200,18200,18200,0
20241024,161500,236236100,18200,18200,18200,18200,0
20241024,161400,236236100,18200,18200,18200,18200,0
20241024,161300,236236100,18200,18200,18200,18200,0
20241024,161200,236236100,18200,18200,18200,18200,0
20241024,161100,236236100,18200,18200,18200,18200,0
20241024,161000,236236100,18200,18200,18200,18200,0
20241024,160900,236236100,18200,18200,18200,18200,0
20241024,160800,236236100,18200,18200,18200,18200,0
20241024,160700,236236100,18200,18200,18200,18200,0
20241024,160600,236236100,18200,18200,18200,18200,0
20241024,160500,236236100,18200,18200,18200,18200,0
20241024,160400,236236100,18200,18200,18200,18200,0
20241024,160300,236236100,18200,18200,18200,18200,0
20241024,160200,236236100,18200,18200,18200,18200,0
20241024,160100,236236100,18200,18200,18200,18200,0
20241024,160000,236236100,18200,18200,18200,18200,0
20241024,155900,236236100,18200,18200,18200,18200,0
20241024,155800,236236100,18200,18200,18200,18200,0
20241024,155700,236236100,18200,18200,18200,18200,334
20241024,155600,236236100,18200,18200,18200,18200,0
20241024,155500,236236100,18200,18200,18200,18200,0
20241024,155400,236236100,18200,18200,18200,18200,0
20241024,155300,236236100,18200,18200,18200,18200,0
20241024,155200,236236100,18200,18200,18200,18200,0
20241024,155100,236236100,18200,18200,18200,18200,0
20241024,155000,236236100,18200,18200,18200,18200,0
20241024,154900,236236100,18200,18200,18200,18200,0
20241024,154800,236236100,18200,18200,18200,18200,0
20241024,154700,236236100,18200,18200,18200,18200,0
20241024,154600,236236100,18200,18200,18200,18200,0
20241024,154500,236236100,18200,18200,18200,18200,0
20241024,154400,236236100,18200,18200,18200,18200,0
20241024,154300,236236100,18200,18200,18200,18200,0
20241024,154200,236236100,18200,18200,18200,18200,0
20241024,154100,236236100,18200,18200,18200,18200,0
20241024,154000,236236100,18200,18200,18200,18200,0
20241024,153900,236236100,18200,18200,18200,18200,0
20241024,153800,236236100,18200,18200,18200,18200,0
20241024,153700,236236100,18200,18200,18200,18200,0
20241024,153600,236236100,18200,18200,18200,18200,0
20241024,153500,236236100,18200,18200,18200,18200,0
20241024,153400,236236100,18200,18200,18200,18200,0
20241024,153300,236236100,18200,18200,18200,18200,0
20241024,153200,236236100,18200,18200,18200,18200,0
20241024,153100,236236100,18200,18200,18200,18200,0
20241024,153000,236236100,18200,18200,18200,18200,334
20241024,152900,230157300,18290,18290,18290,18290,0
20241024,152800,230157300,18290,18290,18290,18290,0
20241024,152700,230157300,18290,18290,18290,18290,0
20241024,152600,230157300,18290,18290,18290,18290,0
20241024,152500,230157300,18290,18290,18290,18290,0
20241024,152400,230157300,18290,18290,18290,18290,0
20241024,152300,230157300,18290,18290,18290,18290,0
20241024,152200,230157300,18290,18290,18290,18290,0
20241024,152100,230157300,18290,18290,18290,18290,0
20241024,152000,230157300,18290,18290,18290,18290,0
20241024,151900,230157300,18290,18160,18290,18160,73
20241024,151800,228827820,18170,18120,18310,18120,14
20241024,151700,228572770,18110,18130,18310,18110,34
20241024,151600,227953920,18110,18140,18150,18110,29
20241024,151500,227428010,18140,18160,18300,18140,21
20241024,151400,227046390,18160,18160,18300,18150,65
20241024,151300,225864060,18150,18160,18200,18150,73
20241024,151200,224538200,18150,18150,18200,18150,30
20241024,151100,223993220,18150,18160,18160,18150,21
20241024,151000,223611980,18190,18170,18200,18160,189
20241024,150900,220178560,18200,18180,18200,18180,6
20241024,150800,220069460,18340,18180,18340,18180,12
20241024,150700,219849830,18200,18200,18200,18200,0
20241024,150600,219849830,18200,18170,18270,18170,21
20241024,150500,219466980,18200,18170,18200,18170,10
20241024,150400,219285210,18180,18190,18190,18180,11
20241024,150300,219085220,18210,18210,18210,18210,0
20241024,150200,219085220,18210,18210,18210,18210,0
20241024,150100,219085220,18210,18210,18210,18210,8
20241024,150000,218939540,18240,18240,18240,18240,0
20241024,145900,218939540,18240,18240,18240,18240,0
20241024,145800,218939540,18240,18240,18240,18240,0
20241024,145700,218939540,18240,18170,18240,18170,17
20241024,145600,218629980,18160,18160,18160,18160,0
20241024,145500,218629980,18160,18160,18160,18160,1
20241024,145400,218611820,18180,18200,18200,18180,10
20241024,145300,218429840,18220,18200,18220,18200,14
20241024,145200,218174810,18170,18170,18170,18170,0
20241024,145100,218174810,18170,18170,18170,18170,1
20241024,145000,218156640,18190,18170,18190,18170,4
20241024,144900,218083920,18190,18170,18220,18170,6
20241024,144800,217974720,18180,18200,18200,18180,12
20241024,144700,217756540,18170,18170,18170,18170,0
20241024,144600,217756540,18170,18170,18170,18170,0
20241024,144500,217756540,18170,18170,18170,18170,0
20241024,144400,217756540,18170,18170,18220,18170,8
20241024,144300,217611000,18200,18170,18210,18170,16
20241024,144200,217319840,18190,18170,18190,18170,3
20241024,144100,217265310,18190,18170,18210,18170,15
20241024,144000,216992300,18190,18200,18210,18170,8
20241024,143900,216846730,18210,18160,18210,18160,16
20241024,143800,216555600,18180,18150,18220,18150,13
20241024,143700,216319130,18180,18130,18200,18130,24
20241024,143600,215882630,18190,18130,18190,18130,49
20241024,143500,214993220,18150,18120,18150,18120,9
20241024,143400,214830000,18110,18100,18110,18100,53
20241024,143300,213870670,18100,18100,18100,18100,0
20241024,143200,213870670,18100,18100,18100,18100,90
20241024,143100,212241670,18100,18100,18100,18100,61
20241024,143000,211137570,18100,18100,18100,18100,7
20241024,142900,211010870,18110,18110,18110,18110,3
20241024,142800,210956540,18110,18110,18110,18110,3
20241024,142700,210902210,18090,18090,18090,18090,0
20241024,142600,210902210,18090,18090,18090,18090,0
20241024,142500,210902210,18090,18090,18090,18090,0
20241024,142400,210902210,18090,18090,18090,18090,0
20241024,142300,210902210,18090,18090,18090,18090,0
20241024,142200,210902210,18090,18090,18090,18090,0
20241024,142100,210902210,18090,18090,18090,18090,0
20241024,142000,210902210,18090,18090,18090,18090,36
20241024,141900,210250970,18090,18090,18090,18090,5
20241024,141800,210160520,18090,18090,18090,18090,0
20241024,141700,210160520,18090,18090,18090,18090,44
20241024,141600,209364560,18090,18090,18090,18090,1
20241024,141500,209346470,18090,18090,18090,18090,0
20241024,141400,209346470,18090,18090,18090,18090,0
20241024,141300,209346470,18090,18090,18090,18090,0
20241024,141200,209346470,18090,18090,18090,18090,1
20241024,141100,209328380,18090,18090,18090,18090,1
20241024,141000,209310290,18080,18080,18080,18080,0
20241024,140900,209310290,18080,18080,18080,18080,0
20241024,140800,209310290,18080,18080,18080,18080,0
20241024,140700,209310290,18080,18080,18080,18080,180
20241024,140600,206055890,18090,18090,18090,18090,10
20241024,140500,205874990,18090,18090,18090,18090,7
20241024,140400,205748360,18080,18080,18080,18080,0
20241024,140300,205748360,18080,18080,18080,18080,0
20241024,140200,205748360,18080,18080,18080,18080,0
20241024,140100,205748360,18080,18080,18080,18080,0
20241024,140000,205748360,18080,18080,18080,18080,0
20241024,135900,205748360,18080,18080,18080,18080,0
20241024,135800,205748360,18080,18080,18080,18080,0
20241024,135700,205748360,18080,18080,18080,18080,0
20241024,135600,205748360,18080,18080,18080,18080,0
20241024,135500,205748360,18080,18070,18080,18070,7
20241024,135400,205621810,18070,18070,18070,18070,0
20241024,135300,205621810,18070,18070,18070,18070,0
20241024,135200,205621810,18070,18070,18070,18070,0
20241024,135100,205621810,18070,18070,18070,18070,0
20241024,135000,205621810,18070,18070,18070,18070,0
20241024,134900,205621810,18070,18070,18070,18070,0
20241024,134800,205621810,18070,18070,18070,18070,13
20241024,134700,205386900,18070,18070,18070,18070,0
20241024,134600,205386900,18070,18070,18070,18070,50
20241024,134500,204483400,18100,18070,18100,18070,29
20241024,134400,203959290,18070,18070,18070,18070,1
20241024,134300,203941220,18070,18070,18070,18070,0
20241024,134200,203941220,18070,18070,18070,18070,0
20241024,134100,203941220,18070,18070,18070,18070,0
20241024,134000,203941220,18070,18070,18070,18070,5
20241024,133900,203850870,18080,18090,18090,18080,11
20241024,133800,203651940,18090,18090,18090,18090,0
20241024,133700,203651940,18090,18090,18090,18090,0
20241024,133600,203651940,18090,18090,18090,18090,0
20241024,133500,203651940,18090,18090,18090,18090,0
20241024,133400,203651940,18090,18090,18090,18090,16
20241024,133300,203362500,18120,18120,18120,18120,0
20241024,133200,203362500,18120,18120,18120,18120,0
20241024,133100,203362500,18120,18120,18120,18120,0
20241024,133000,203362500,18120,18120,18120,18120,0
20241024,132900,203362500,18120,18120,18120,18120,0
20241024,132800,203362500,18120,18100,18120,18100,2
20241024,132700,203326280,18080,18080,18080,18080,0
20241024,132600,203326280,18080,18080,18080,18080,1
20241024,132500,203308200,18060,18060,18060,18060,60
20241024,132400,202224600,18060,18060,18060,18060,3
20241024,132300,202170420,18060,18060,18060,18060,30
20241024,132200,201628620,18070,18070,18070,18070,0
20241024,132100,201628620,18070,18070,18070,18070,1
20241024,132000,201610550,18070,18070,18070,18070,0
20241024,131900,201610550,18070,18070,18070,18070,22
20241024,131800,201213010,18070,18070,18070,18070,0
20241024,131700,201213010,18070,18070,18070,18070,0
20241024,131600,201213010,18070,18070,18070,18070,0
20241024,131500,201213010,18070,18070,18070,18070,0
20241024,131400,201213010,18070,18090,18090,18070,26
20241024,131300,200743130,18100,18100,18100,18100,1
20241024,131200,200725030,18070,18070,18070,18070,0
20241024,131100,200725030,18070,18080,18080,18060,49
20241024,131000,199839680,18080,18080,18080,18080,0
20241024,130900,199839680,18080,18080,18080,18080,0
20241024,130800,199839680,18080,18080,18080,18080,0
20241024,130700,199839680,18080,18080,18080,18080,0
20241024,130600,199839680,18080,18080,18080,18080,0
20241024,130500,199839680,18080,18080,18080,18080,0
20241024,130400,199839680,18080,18080,18080,18080,1
20241024,130300,199821600,18100,18100,18100,18100,0
20241024,130200,199821600,18100,18100,18100,18100,0
20241024,130100,199821600,18100,18070,18100,18070,10
20241024,130000,199640870,18070,18070,18080,18070,149
20241024,125900,196948420,18060,18070,18070,18060,151
20241024,125800,194220320,18080,18260,18260,18070,138
20241024,125700,191721300,18080,18080,18080,18080,50
20241024,125600,190817300,18150,18150,18150,18150,0
20241024,125500,190817300,18150,18150,18150,18150,50
20241024,125400,189909800,18150,18100,18170,18050,514
20241024,125300,180611140,18110,18110,18110,18110,0
20241024,125200,180611140,18110,18110,18110,18110,0
20241024,125100,180611140,18110,18110,18110,18110,0
20241024,125000,180611140,18110,18110,18110,18110,6
20241024,124900,180502480,18110,18110,18110,18110,1
20241024,124800,180484370,18110,18110,18110,18110,0
20241024,124700,180484370,18110,18110,18110,18110,1
20241024,124600,180466260,18110,18110,18110,18110,0
20241024,124500,180466260,18110,18110,18110,18110,1
20241024,124400,180448150,18110,18100,18110,18100,126
20241024,124300,178166780,18100,18110,18110,18100,1024
20241024,124200,159630330,18120,18120,18120,18120,8
20241024,124100,159485370,18120,18120,18120,18120,9
20241024,124000,159322290,18120,18120,18120,18120,10
20241024,123900,159141090,18110,18110,18110,18110,0
20241024,123800,159141090,18110,18110,18110,18110,0
20241024,123700,159141090,18110,18130,18130,18110,5
20241024,123600,159050520,18120,18120,18130,18120,40
20241024,123500,158325640,18120,18130,18130,18120,18
20241024,123400,157999420,18150,18150,18150,18150,1
20241024,123300,157981270,18150,18150,18150,18150,0
20241024,123200,157981270,18150,18180,18180,18140,97
20241024,123100,156219310,18140,18120,18140,18120,124
20241024,123000,153970370,18110,18130,18140,18110,41
20241024,122900,153226990,18130,18170,18170,18130,83
20241024,122800,151719430,18170,18170,18170,18170,3
20241024,122700,151664920,18180,18180,18180,18180,2
20241024,122600,151628560,18180,18180,18180,18180,1
20241024,122500,151610380,18190,18190,18190,18190,0
20241024,122400,151610380,18190,18190,18190,18190,0
20241024,122300,151610380,18190,18190,18190,18190,0
20241024,122200,151610380,18190,18190,18190,18190,3
20241024,122100,151555810,18170,18170,18170,18170,0
20241024,122000,151555810,18170,18170,18170,18170,0
20241024,121900,151555810,18170,18170,18170,18170,0
20241024,121800,151555810,18170,18170,18170,18170,13
20241024,121700,151319600,18170,18180,18180,18170,3
20241024,121600,151265080,18180,18180,18180,18180,9
20241024,121500,151101460,18180,18180,18180,18180,0
20241024,121400,151101460,18180,18190,18190,18180,5
20241024,121300,151010520,18190,18190,18190,18190,0
20241024,121200,151010520,18190,18190,18190,18190,0
20241024,121100,151010520,18190,18190,18190,18190,0
20241024,121000,151010520,18190,18190,18190,18190,0
20241024,120900,151010520,18190,18190,18190,18190,0
20241024,120800,151010520,18190,18220,18220,18190,29
20241024,120700,150482370,18220,18220,18220,18220,0
20241024,120600,150482370,18220,18220,18220,18220,0
20241024,120500,150482370,18220,18220,18220,18220,1
20241024,120400,150464150,18220,18220,18220,18220,0
20241024,120300,150464150,18220,18220,18220,18220,0
20241024,120200,150464150,18220,18220,18220,18220,17
20241024,120100,150154410,18220,18220,18220,18220,2
20241024,120000,150117970,18220,18220,18220,18220,0
20241024,115900,150117970,18220,18220,18220,18220,1
20241024,115800,150099750,18200,18200,18200,18200,0
20241024,115700,150099750,18200,18200,18200,18200,0
20241024,115600,150099750,18200,18200,18200,18200,0
20241024,115500,150099750,18200,18200,18200,18200,1
20241024,115400,150081550,18200,18200,18200,18200,0
20241024,115300,150081550,18200,18200,18200,18200,50
20241024,115200,149171550,18200,18200,18200,18200,0
20241024,115100,149171550,18200,18200,18200,18200,0
20241024,115000,149171550,18200,18200,18200,18200,1
20241024,114900,149153350,18200,18200,18200,18200,0
20241024,114800,149153350,18200,18200,18200,18200,0
20241024,114700,149153350,18200,18200,18200,18200,3
20241024,114600,149098750,18170,18170,18170,18170,0
20241024,114500,149098750,18170,18170,18170,18170,0
20241024,114400,149098750,18170,18170,18170,18170,11
20241024,114300,148898880,18170,18170,18170,18170,0
20241024,114200,148898880,18170,18170,18170,18170,0
20241024,114100,148898880,18170,18170,18170,18170,0
20241024,114000,148898880,18170,18170,18170,18170,0
20241024,113900,148898880,18170,18180,18180,18170,80
20241024,113800,147445110,18180,18180,18180,18180,0
20241024,113700,147445110,18180,18180,18180,18180,0
20241024,113600,147445110,18180,18180,18180,18180,0
20241024,113500,147445110,18180,18180,18180,18180,7
20241024,113400,147317850,18180,18180,18180,18180,20
20241024,113300,146954250,18180,18180,18180,18180,10
20241024,113200,146772450,18180,18180,18180,18180,2
20241024,113100,146736090,18180,18180,18180,18180,0
20241024,113000,146736090,18180,18180,18180,18180,5
20241024,112900,146645190,18180,18180,18180,18180,0
20241024,112800,146645190,18180,18180,18180,18180,0
20241024,112700,146645190,18180,18180,18180,18180,0
20241024,112600,146645190,18180,18180,18180,18180,0
20241024,112500,146645190,18180,18170,18190,18170,23
20241024,112400,146226970,18200,18200,18200,18200,11
20241024,112300,146026770,18220,18220,18220,18220,0
20241024,112200,146026770,18220,18220,18220,18220,0
20241024,112100,146026770,18220,18220,18220,18220,5
20241024,112000,145935670,18220,18220,18220,18220,0
20241024,111900,145935670,18220,18220,18220,18220,0
20241024,111800,145935670,18220,18220,18220,18220,20
20241024,111700,145571270,18220,18220,18220,18220,0
20241024,111600,145571270,18220,18220,18220,18220,0
20241024,111500,145571270,18220,18230,18240,18180,148
20241024,111400,142875590,18260,18260,18260,18260,0
20241024,111300,142875590,18260,18260,18260,18260,0
20241024,111200,142875590,18260,18260,18260,18260,0
20241024,111100,142875590,18260,18260,18260,18260,0
20241024,111000,142875590,18260,18260,18260,18260,0
20241024,110900,142875590,18260,18260,18260,18260,0
20241024,110800,142875590,18260,18260,18260,18260,0
20241024,110700,142875590,18260,18260,18260,18260,0
20241024,110600,142875590,18260,18260,18260,18260,0
20241024,110500,142875590,18260,18260,18260,18260,0
20241024,110400,142875590,18260,18260,18260,18260,0
20241024,110300,142875590,18260,18260,18260,18260,0
20241024,110200,142875590,18260,18380,18380,18230,607
20241024,110100,131762520,18360,18360,18360,18360,50
20241024,110000,130844520,18380,18380,18380,18380,50
20241024,105900,129925520,18380,18380,18380,18380,0
20241024,105800,129925520,18380,18380,18380,18380,0
20241024,105700,129925520,18380,18280,18380,18280,13
20241024,105600,129687730,18280,18360,18370,18270,22
20241024,105500,129284040,18280,18260,18350,18260,30
20241024,105400,128734670,18230,18230,18350,18230,30
20241024,105300,128184530,18200,18350,18350,18190,15
20241024,105200,127911150,18350,18350,18350,18350,0
20241024,105100,127911150,18350,18350,18350,18350,0
20241024,105000,127911150,18350,18330,18350,18320,17
20241024,104900,127599380,18260,18250,18260,18250,9
20241024,104800,127435060,18250,18300,18320,18250,22
20241024,104700,127032540,18200,18200,18200,18200,12
20241024,104600,126814140,18190,18210,18290,18190,19
20241024,104500,126466940,18160,18260,18260,18150,124
20241024,104400,124207950,18280,18280,18280,18250,7
20241024,104300,124080100,18250,18260,18290,18250,12
20241024,104200,123860930,18280,18260,18280,18260,8
20241024,104100,123714770,18280,18260,18290,18260,25
20241024,104000,123257720,18270,18250,18280,18250,7
20241024,103900,123129850,18280,18270,18290,18250,17
20241024,103800,122819170,18280,18250,18290,18250,12
20241024,103700,122599920,18260,18270,18270,18260,2
20241024,103600,122563390,18290,18260,18290,18260,16
20241024,103500,122270970,18190,18190,18190,18190,0
20241024,103400,122270970,18190,18200,18200,18190,2
20241024,103300,122234580,18260,18170,18260,18170,237
20241024,103200,117920880,18190,18200,18200,18160,75
20241024,103100,116555930,18200,18200,18200,18200,0
20241024,103000,116555930,18200,18210,18210,18200,10
20241024,102900,116373920,18240,18240,18240,18240,0
20241024,102800,116373920,18240,18240,18240,18240,0
20241024,102700,116373920,18240,18240,18240,18240,1
20241024,102600,116355680,18200,18200,18200,18200,1
20241024,102500,116337480,18150,18150,18150,18150,0
20241024,102400,116337480,18150,18140,18160,18140,3
20241024,102300,116283030,18100,18150,18150,18100,45
20241024,102200,115468450,18160,18200,18200,18110,687
20241024,102100,102977700,18200,18200,18200,18200,1
20241024,102000,102959500,18220,18220,18220,18220,0
20241024,101900,102959500,18220,18220,18220,18220,0
20241024,101800,102959500,18220,18220,18220,18200,62
20241024,101700,101830800,18200,18200,18200,18200,0
20241024,101600,101830800,18200,18200,18200,18200,0
20241024,101500,101830800,18200,18200,18200,18200,0
20241024,101400,101830800,18200,18200,18200,18200,0
20241024,101300,101830800,18200,18200,18200,18200,10
20241024,101200,101648800,18240,18240,18240,18240,0
20241024,101100,101648800,18240,18250,18250,18240,3
20241024,101000,101594070,18240,18200,18240,18200,9
20241024,100900,101430170,18200,18200,18200,18200,0
20241024,100800,101430170,18200,18200,18200,18200,5
20241024,100700,101339170,18200,18200,18240,18200,53
20241024,100600,100374420,18200,18200,18200,18200,10
20241024,100500,100192420,18190,18190,18190,18190,0
20241024,100400,100192420,18190,18190,18190,18190,0
20241024,100300,100192420,18190,18190,18190,18190,10
20241024,100200,100010520,18200,18200,18200,18200,3
20241024,100100,99955920,18190,18200,18200,18190,18
20241024,100000,99628340,18220,18240,18240,18220,16
20241024,095900,99336760,18230,18230,18260,18230,10
20241024,095800,99154430,18240,18240,18240,18240,0
20241024,095700,99154430,18240,18230,18240,18230,30
20241024,095600,98607520,18220,18250,18250,18220,7
20241024,095500,98479870,18190,18190,18190,18190,0
20241024,095400,98479870,18190,18190,18190,18190,7
20241024,095300,98352540,18190,18180,18270,18180,24
20241024,095200,97915460,18200,18180,18230,18180,22
20241024,095100,97515320,18200,18180,18200,18180,2
20241024,095000,97478940,18200,18190,18200,18180,10
20241024,094900,97297040,18160,18180,18190,18150,9
20241024,094800,97133480,18190,18180,18190,18180,20
20241024,094700,96769690,18130,18130,18160,18130,35
20241024,094600,96134240,18100,18120,18140,18090,35
20241024,094500,95499610,18090,18080,18100,18080,5
20241024,094400,95409160,18100,18060,18100,18060,90
20241024,094300,93782700,18060,18050,18060,18050,132
20241024,094200,91400000,18050,18050,18050,18050,2
20241024,094100,91363900,18090,18060,18160,18040,211
20241024,094000,87552780,18160,18070,18160,18040,319
20241024,093900,81794940,18070,18070,18070,18070,1
20241024,093800,81776870,18060,18060,18060,18060,0
20241024,093700,81776870,18060,18080,18080,18060,6
20241024,093600,81668490,18060,18110,18110,18060,46
20241024,093500,80837630,18040,18030,18040,18020,132
20241024,093400,78458940,18000,18020,18020,18000,74
20241024,093300,77126650,18100,18100,18100,18100,3
20241024,093200,77072350,18070,18070,18070,18070,505
20241024,093100,67947000,18100,17970,18270,17970,362
20241024,093000,61439580,17970,17960,17990,17960,104
20241024,092900,59571700,17960,18000,18000,17960,336
20241024,092800,53531010,18010,18010,18010,18010,0
20241024,092700,53531010,18010,18010,18010,18010,0
20241024,092600,53531010,18010,18010,18010,18000,277
20241024,092500,48543670,18020,18020,18020,18020,14
20241024,092400,48291390,18020,18030,18030,18020,172
20241024,092300,45191670,18030,18030,18050,18030,216
20241024,092200,41294910,18030,18030,18030,18030,96
20241024,092100,39564030,18020,18090,18090,18020,437
20241024,092000,31665640,18040,18040,18040,18040,0
20241024,091900,31665640,18040,18040,18040,18040,141
20241024,091800,29122000,18020,18090,18090,18020,107
20241024,091700,27192800,18100,18050,18100,18030,86
20241024,091600,25640250,18060,18200,18200,18040,481
20241024,091500,16918470,18220,18250,18250,18220,32
20241024,091400,16334570,18310,18310,18310,18310,0
20241024,091300,16334570,18310,18300,18310,18230,119
20241024,091200,14159290,18300,18310,18310,18300,10
20241024,091100,13976240,18310,18310,18310,18310,1
20241024,091000,13957930,18310,18190,18310,18190,3
20241024,090900,13903240,18210,18310,18310,18210,247
20241024,090800,9397120,18620,18320,18620,18320,34
20241024,090700,8773940,18310,18630,18630,18310,8
20241024,090600,8627140,18270,18690,18690,18270,34
20241024,090500,8003480,18690,18420,18690,18420,13
20241024,090400,7763750,18400,18400,18400,18400,0
20241024,090300,7763750,18400,18450,18490,18400,129
20241024,090200,5387880,18460,18470,18470,18460,29
20241024,090100,4852500,18470,18490,18490,18470,28
20241024,090000,4334890,18500,18680,18800,18500,232