KissMeData/086820/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195900,152137480,16000,16000,16000,16000,727
20241024,195800,152137480,16000,16000,16000,16000,0
20241024,195700,152137480,16000,16000,16000,16000,0
20241024,195600,152137480,16000,16000,16000,16000,0
20241024,195500,152137480,16000,16000,16000,16000,0
20241024,195400,152137480,16000,16000,16000,16000,0
20241024,195300,152137480,16000,16000,16000,16000,0
20241024,195200,152137480,16000,16000,16000,16000,0
20241024,195100,152137480,16000,16000,16000,16000,0
20241024,195000,152137480,16000,16000,16000,16000,0
20241024,194900,152137480,16000,16000,16000,16000,0
20241024,194800,152137480,16000,16000,16000,16000,0
20241024,194700,152137480,16000,16000,16000,16000,0
20241024,194600,152137480,16000,16000,16000,16000,0
20241024,194500,152137480,16000,16000,16000,16000,0
20241024,194400,152137480,16000,16000,16000,16000,0
20241024,194300,152137480,16000,16000,16000,16000,0
20241024,194200,152137480,16000,16000,16000,16000,0
20241024,194100,152137480,16000,16000,16000,16000,0
20241024,194000,152137480,16000,16000,16000,16000,0
20241024,193900,152137480,16000,16000,16000,16000,0
20241024,193800,152137480,16000,16000,16000,16000,0
20241024,193700,152137480,16000,16000,16000,16000,0
20241024,193600,152137480,16000,16000,16000,16000,0
20241024,193500,152137480,16000,16000,16000,16000,0
20241024,193400,152137480,16000,16000,16000,16000,0
20241024,193300,152137480,16000,16000,16000,16000,0
20241024,193200,152137480,16000,16000,16000,16000,0
20241024,193100,152137480,16000,16000,16000,16000,0
20241024,193000,152137480,16000,16000,16000,16000,0
20241024,192900,152137480,16000,16000,16000,16000,727
20241024,192800,152137480,16000,16000,16000,16000,0
20241024,192700,152137480,16000,16000,16000,16000,0
20241024,192600,152137480,16000,16000,16000,16000,0
20241024,192500,152137480,16000,16000,16000,16000,0
20241024,192400,152137480,16000,16000,16000,16000,0
20241024,192300,152137480,16000,16000,16000,16000,0
20241024,192200,152137480,16000,16000,16000,16000,0
20241024,192100,152137480,16000,16000,16000,16000,0
20241024,192000,152137480,16000,16000,16000,16000,0
20241024,191900,152137480,16000,16000,16000,16000,0
20241024,191800,152137480,16000,16000,16000,16000,0
20241024,191700,152137480,16000,16000,16000,16000,0
20241024,191600,152137480,16000,16000,16000,16000,0
20241024,191500,152137480,16000,16000,16000,16000,0
20241024,191400,152137480,16000,16000,16000,16000,0
20241024,191300,152137480,16000,16000,16000,16000,0
20241024,191200,152137480,16000,16000,16000,16000,0
20241024,191100,152137480,16000,16000,16000,16000,0
20241024,191000,152137480,16000,16000,16000,16000,0
20241024,190900,152137480,16000,16000,16000,16000,0
20241024,190800,152137480,16000,16000,16000,16000,0
20241024,190700,152137480,16000,16000,16000,16000,0
20241024,190600,152137480,16000,16000,16000,16000,0
20241024,190500,152137480,16000,16000,16000,16000,0
20241024,190400,152137480,16000,16000,16000,16000,0
20241024,190300,152137480,16000,16000,16000,16000,0
20241024,190200,152137480,16000,16000,16000,16000,0
20241024,190100,152137480,16000,16000,16000,16000,0
20241024,190000,152137480,16000,16000,16000,16000,0
20241024,185900,152137480,16000,16000,16000,16000,727
20241024,185800,152137480,16000,16000,16000,16000,0
20241024,185700,152137480,16000,16000,16000,16000,0
20241024,185600,152137480,16000,16000,16000,16000,0
20241024,185500,152137480,16000,16000,16000,16000,0
20241024,185400,152137480,16000,16000,16000,16000,0
20241024,185300,152137480,16000,16000,16000,16000,0
20241024,185200,152137480,16000,16000,16000,16000,0
20241024,185100,152137480,16000,16000,16000,16000,0
20241024,185000,152137480,16000,16000,16000,16000,0
20241024,184900,152137480,16000,16000,16000,16000,0
20241024,184800,152137480,16000,16000,16000,16000,0
20241024,184700,152137480,16000,16000,16000,16000,0
20241024,184600,152137480,16000,16000,16000,16000,0
20241024,184500,152137480,16000,16000,16000,16000,0
20241024,184400,152137480,16000,16000,16000,16000,0
20241024,184300,152137480,16000,16000,16000,16000,0
20241024,184200,152137480,16000,16000,16000,16000,0
20241024,184100,152137480,16000,16000,16000,16000,0
20241024,184000,152137480,16000,16000,16000,16000,0
20241024,183900,152137480,16000,16000,16000,16000,0
20241024,183800,152137480,16000,16000,16000,16000,0
20241024,183700,152137480,16000,16000,16000,16000,0
20241024,183600,152137480,16000,16000,16000,16000,0
20241024,183500,152137480,16000,16000,16000,16000,0
20241024,183400,152137480,16000,16000,16000,16000,0
20241024,183300,152137480,16000,16000,16000,16000,0
20241024,183200,152137480,16000,16000,16000,16000,0
20241024,183100,152137480,16000,16000,16000,16000,0
20241024,183000,152137480,16000,16000,16000,16000,0
20241024,182900,152137480,16000,16000,16000,16000,727
20241024,182800,152137480,16000,16000,16000,16000,0
20241024,182700,152137480,16000,16000,16000,16000,0
20241024,182600,152137480,16000,16000,16000,16000,0
20241024,182500,152137480,16000,16000,16000,16000,0
20241024,182400,152137480,16000,16000,16000,16000,0
20241024,182300,152137480,16000,16000,16000,16000,0
20241024,182200,152137480,16000,16000,16000,16000,0
20241024,182100,152137480,16000,16000,16000,16000,0
20241024,182000,152137480,16000,16000,16000,16000,0
20241024,181900,152137480,16000,16000,16000,16000,0
20241024,181800,152137480,16000,16000,16000,16000,0
20241024,181700,152137480,16000,16000,16000,16000,0
20241024,181600,152137480,16000,16000,16000,16000,0
20241024,181500,152137480,16000,16000,16000,16000,0
20241024,181400,152137480,16000,16000,16000,16000,0
20241024,181300,152137480,16000,16000,16000,16000,0
20241024,181200,152137480,16000,16000,16000,16000,0
20241024,181100,152137480,16000,16000,16000,16000,0
20241024,181000,152137480,16000,16000,16000,16000,0
20241024,180900,152137480,16000,16000,16000,16000,0
20241024,180800,152137480,16000,16000,16000,16000,0
20241024,180700,152137480,16000,16000,16000,16000,0
20241024,180600,152137480,16000,16000,16000,16000,0
20241024,180500,152137480,16000,16000,16000,16000,0
20241024,180400,152137480,16000,16000,16000,16000,0
20241024,180300,152137480,16000,16000,16000,16000,0
20241024,180200,152137480,16000,16000,16000,16000,0
20241024,180100,152137480,16000,16000,16000,16000,0
20241024,180000,152137480,16000,16000,16000,16000,0
20241024,175900,152137480,16000,16000,16000,16000,727
20241024,175800,152137480,16000,16000,16000,16000,0
20241024,175700,152137480,16000,16000,16000,16000,0
20241024,175600,152137480,16000,16000,16000,16000,0
20241024,175500,152137480,16000,16000,16000,16000,0
20241024,175400,152137480,16000,16000,16000,16000,0
20241024,175300,152137480,16000,16000,16000,16000,0
20241024,175200,152137480,16000,16000,16000,16000,0
20241024,175100,152137480,16000,16000,16000,16000,0
20241024,175000,152137480,16000,16000,16000,16000,0
20241024,174900,152137480,16000,16000,16000,16000,0
20241024,174800,152137480,16000,16000,16000,16000,0
20241024,174700,152137480,16000,16000,16000,16000,0
20241024,174600,152137480,16000,16000,16000,16000,0
20241024,174500,152137480,16000,16000,16000,16000,0
20241024,174400,152137480,16000,16000,16000,16000,0
20241024,174300,152137480,16000,16000,16000,16000,0
20241024,174200,152137480,16000,16000,16000,16000,0
20241024,174100,152137480,16000,16000,16000,16000,0
20241024,174000,152137480,16000,16000,16000,16000,0
20241024,173900,152137480,16000,16000,16000,16000,0
20241024,173800,152137480,16000,16000,16000,16000,0
20241024,173700,152137480,16000,16000,16000,16000,0
20241024,173600,152137480,16000,16000,16000,16000,0
20241024,173500,152137480,16000,16000,16000,16000,0
20241024,173400,152137480,16000,16000,16000,16000,0
20241024,173300,152137480,16000,16000,16000,16000,0
20241024,173200,152137480,16000,16000,16000,16000,0
20241024,173100,152137480,16000,16000,16000,16000,0
20241024,173000,152137480,16000,16000,16000,16000,0
20241024,172900,152137480,16000,16000,16000,16000,727
20241024,172800,152137480,16000,16000,16000,16000,0
20241024,172700,152137480,16000,16000,16000,16000,0
20241024,172600,152137480,16000,16000,16000,16000,0
20241024,172500,152137480,16000,16000,16000,16000,0
20241024,172400,152137480,16000,16000,16000,16000,0
20241024,172300,152137480,16000,16000,16000,16000,0
20241024,172200,152137480,16000,16000,16000,16000,0
20241024,172100,152137480,16000,16000,16000,16000,0
20241024,172000,152137480,16000,16000,16000,16000,0
20241024,171900,152137480,16000,16000,16000,16000,0
20241024,171800,152137480,16000,16000,16000,16000,0
20241024,171700,152137480,16000,16000,16000,16000,0
20241024,171600,152137480,16000,16000,16000,16000,0
20241024,171500,152137480,16000,16000,16000,16000,0
20241024,171400,152137480,16000,16000,16000,16000,0
20241024,171300,152137480,16000,16000,16000,16000,0
20241024,171200,152137480,16000,16000,16000,16000,0
20241024,171100,152137480,16000,16000,16000,16000,0
20241024,171000,152137480,16000,16000,16000,16000,0
20241024,170900,152137480,16000,16000,16000,16000,0
20241024,170800,152137480,16000,16000,16000,16000,0
20241024,170700,152137480,16000,16000,16000,16000,0
20241024,170600,152137480,16000,16000,16000,16000,0
20241024,170500,152137480,16000,16000,16000,16000,0
20241024,170400,152137480,16000,16000,16000,16000,0
20241024,170300,152137480,16000,16000,16000,16000,0
20241024,170200,152137480,16000,16000,16000,16000,0
20241024,170100,152137480,16000,16000,16000,16000,0
20241024,170000,152137480,16000,16000,16000,16000,0
20241024,165900,152137480,16000,16000,16000,16000,727
20241024,165800,152137480,16000,16000,16000,16000,0
20241024,165700,152137480,16000,16000,16000,16000,0
20241024,165600,152137480,16000,16000,16000,16000,0
20241024,165500,152137480,16000,16000,16000,16000,0
20241024,165400,152137480,16000,16000,16000,16000,0
20241024,165300,152137480,16000,16000,16000,16000,0
20241024,165200,152137480,16000,16000,16000,16000,0
20241024,165100,152137480,16000,16000,16000,16000,0
20241024,165000,152137480,16000,16000,16000,16000,0
20241024,164900,152137480,16000,16000,16000,16000,0
20241024,164800,152137480,16000,16000,16000,16000,0
20241024,164700,152137480,16000,16000,16000,16000,0
20241024,164600,152137480,16000,16000,16000,16000,0
20241024,164500,152137480,16000,16000,16000,16000,0
20241024,164400,152137480,16000,16000,16000,16000,0
20241024,164300,152137480,16000,16000,16000,16000,0
20241024,164200,152137480,16000,16000,16000,16000,0
20241024,164100,152137480,16000,16000,16000,16000,0
20241024,164000,152137480,16000,16000,16000,16000,0
20241024,163900,152137480,16000,16000,16000,16000,0
20241024,163800,152137480,16000,16000,16000,16000,0
20241024,163700,152137480,16000,16000,16000,16000,0
20241024,163600,152137480,16000,16000,16000,16000,0
20241024,163500,152137480,16000,16000,16000,16000,0
20241024,163400,152137480,16000,16000,16000,16000,0
20241024,163300,152137480,16000,16000,16000,16000,0
20241024,163200,152137480,16000,16000,16000,16000,0
20241024,163100,152137480,16000,16000,16000,16000,0
20241024,163000,152137480,16000,16000,16000,16000,0
20241024,162900,152137480,16000,16000,16000,16000,727
20241024,162800,152137480,16000,16000,16000,16000,0
20241024,162700,152137480,16000,16000,16000,16000,0
20241024,162600,152137480,16000,16000,16000,16000,0
20241024,162500,152137480,16000,16000,16000,16000,0
20241024,162400,152137480,16000,16000,16000,16000,0
20241024,162300,152137480,16000,16000,16000,16000,0
20241024,162200,152137480,16000,16000,16000,16000,0
20241024,162100,152137480,16000,16000,16000,16000,0
20241024,162000,152137480,16000,16000,16000,16000,0
20241024,161900,152137480,16000,16000,16000,16000,0
20241024,161800,152137480,16000,16000,16000,16000,0
20241024,161700,152137480,16000,16000,16000,16000,0
20241024,161600,152137480,16000,16000,16000,16000,0
20241024,161500,152137480,16000,16000,16000,16000,0
20241024,161400,152137480,16000,16000,16000,16000,0
20241024,161300,152137480,16000,16000,16000,16000,0
20241024,161200,152137480,16000,16000,16000,16000,0
20241024,161100,152137480,16000,16000,16000,16000,0
20241024,161000,152137480,16000,16000,16000,16000,0
20241024,160900,152137480,16000,16000,16000,16000,0
20241024,160800,152137480,16000,16000,16000,16000,0
20241024,160700,152137480,16000,16000,16000,16000,0
20241024,160600,152137480,16000,16000,16000,16000,0
20241024,160500,152137480,16000,16000,16000,16000,0
20241024,160400,152137480,16000,16000,16000,16000,0
20241024,160300,152137480,16000,16000,16000,16000,0
20241024,160200,152137480,16000,16000,16000,16000,0
20241024,160100,152137480,16000,16000,16000,16000,0
20241024,160000,152137480,16000,16000,16000,16000,0
20241024,155900,152137480,16000,16000,16000,16000,727
20241024,155800,152137480,16000,16000,16000,16000,0
20241024,155700,152137480,16000,16000,16000,16000,0
20241024,155600,152137480,16000,16000,16000,16000,0
20241024,155500,152137480,16000,16000,16000,16000,0
20241024,155400,152137480,16000,16000,16000,16000,0
20241024,155300,152137480,16000,16000,16000,16000,0
20241024,155200,152137480,16000,16000,16000,16000,0
20241024,155100,152137480,16000,16000,16000,16000,0
20241024,155000,152137480,16000,16000,16000,16000,0
20241024,154900,152137480,16000,16000,16000,16000,0
20241024,154800,152137480,16000,16000,16000,16000,0
20241024,154700,152137480,16000,16000,16000,16000,0
20241024,154600,152137480,16000,16000,16000,16000,0
20241024,154500,152137480,16000,16000,16000,16000,0
20241024,154400,152137480,16000,16000,16000,16000,0
20241024,154300,152137480,16000,16000,16000,16000,0
20241024,154200,152137480,16000,16000,16000,16000,0
20241024,154100,152137480,16000,16000,16000,16000,0
20241024,154000,152137480,16000,16000,16000,16000,0
20241024,153900,152137480,16000,16000,16000,16000,0
20241024,153800,152137480,16000,16000,16000,16000,0
20241024,153700,152137480,16000,16000,16000,16000,0
20241024,153600,152137480,16000,16000,16000,16000,0
20241024,153500,152137480,16000,16000,16000,16000,0
20241024,153400,152137480,16000,16000,16000,16000,0
20241024,153300,152137480,16000,16000,16000,16000,0
20241024,153200,152137480,16000,16000,16000,16000,0
20241024,153100,152137480,16000,16000,16000,16000,0
20241024,153000,152137480,16000,16000,16000,16000,727
20241024,152900,140505480,16090,16090,16090,16090,0
20241024,152800,140505480,16090,16090,16090,16090,0
20241024,152700,140505480,16090,16090,16090,16090,0
20241024,152600,140505480,16090,16090,16090,16090,0
20241024,152500,140505480,16090,16090,16090,16090,0
20241024,152400,140505480,16090,16090,16090,16090,0
20241024,152300,140505480,16090,16090,16090,16090,0
20241024,152200,140505480,16090,16090,16090,16090,0
20241024,152100,140505480,16090,16090,16090,16090,0
20241024,152000,140505480,16090,16090,16090,16090,0
20241024,151900,140505480,16090,16050,16090,16030,21
20241024,151800,140168580,16040,16040,16040,16040,75
20241024,151700,138965580,16090,16090,16090,16090,0
20241024,151600,138965580,16090,16090,16090,16090,1
20241024,151500,138949490,16090,16090,16090,16090,0
20241024,151400,138949490,16090,16090,16090,16090,10
20241024,151300,138788590,16100,16050,16100,16050,15
20241024,151200,138547590,16050,16050,16050,16050,10
20241024,151100,138387090,16050,16060,16060,16050,21
20241024,151000,138050000,16120,16100,16120,16060,37
20241024,150900,137455680,16190,16190,16190,16190,0
20241024,150800,137455680,16190,16190,16190,16190,0
20241024,150700,137455680,16190,16190,16190,16190,0
20241024,150600,137455680,16190,16190,16190,16190,0
20241024,150500,137455680,16190,16190,16190,16190,0
20241024,150400,137455680,16190,16170,16190,16170,6
20241024,150300,137358630,16170,16170,16170,16170,0
20241024,150200,137358630,16170,16170,16170,16170,0
20241024,150100,137358630,16170,16170,16170,16170,0
20241024,150000,137358630,16170,16170,16170,16170,7
20241024,145900,137245440,16210,16210,16210,16210,0
20241024,145800,137245440,16210,16210,16210,16210,0
20241024,145700,137245440,16210,16210,16210,16210,0
20241024,145600,137245440,16210,16180,16210,16180,5
20241024,145500,137164460,16210,16180,16210,16180,5
20241024,145400,137083480,16240,16240,16240,16240,0
20241024,145300,137083480,16240,16180,16240,16180,12
20241024,145200,136888850,16170,16170,16170,16170,0
20241024,145100,136888850,16170,16170,16170,16170,0
20241024,145000,136888850,16170,16170,16170,16170,5
20241024,144900,136808000,16170,16170,16170,16170,1
20241024,144800,136791830,16030,16080,16080,16030,317
20241024,144700,131704290,16090,16090,16090,16090,0
20241024,144600,131704290,16090,16090,16090,16090,0
20241024,144500,131704290,16090,16090,16090,16090,0
20241024,144400,131704290,16090,16090,16090,16090,14
20241024,144300,131479030,16090,16090,16090,16090,132
20241024,144200,129355150,16240,16240,16240,16240,0
20241024,144100,129355150,16240,16240,16240,16240,0
20241024,144000,129355150,16240,16240,16240,16240,0
20241024,143900,129355150,16240,16240,16240,16240,0
20241024,143800,129355150,16240,16240,16240,16240,0
20241024,143700,129355150,16240,16240,16240,16240,0
20241024,143600,129355150,16240,16240,16240,16240,0
20241024,143500,129355150,16240,16240,16240,16240,0
20241024,143400,129355150,16240,16130,16240,16130,24
20241024,143300,128965870,16130,16090,16130,16080,102
20241024,143200,127324400,16090,16130,16130,16090,77
20241024,143100,126084830,16190,16190,16190,16190,3
20241024,143000,126036260,16240,16170,16240,16170,21
20241024,142900,125696310,16220,16220,16220,16220,0
20241024,142800,125696310,16220,16220,16220,16220,0
20241024,142700,125696310,16220,16220,16220,16220,83
20241024,142600,124350050,16220,16130,16220,16130,5
20241024,142500,124269310,16230,16180,16230,16180,10
20241024,142400,124107160,16280,16280,16280,16280,0
20241024,142300,124107160,16280,16280,16280,16280,0
20241024,142200,124107160,16280,16280,16280,16280,0
20241024,142100,124107160,16280,16120,16280,16120,11
20241024,142000,123928750,16170,16110,16170,16080,212
20241024,141900,120517040,16110,16130,16130,16110,79
20241024,141800,119244270,16130,16130,16130,16130,1
20241024,141700,119228140,16120,16120,16130,16120,4
20241024,141600,119163640,16130,16160,16160,16130,3
20241024,141500,119115190,16170,16170,16170,16170,0
20241024,141400,119115190,16170,16170,16170,16170,0
20241024,141300,119115190,16170,16170,16170,16170,0
20241024,141200,119115190,16170,16170,16170,16170,0
20241024,141100,119115190,16170,16160,16170,16160,3
20241024,141000,119066700,16160,16160,16160,16160,0
20241024,140900,119066700,16160,16160,16160,16160,0
20241024,140800,119066700,16160,16160,16160,16160,0
20241024,140700,119066700,16160,16160,16160,16160,0
20241024,140600,119066700,16160,16160,16160,16160,0
20241024,140500,119066700,16160,16160,16160,16160,0
20241024,140400,119066700,16160,16160,16160,16160,0
20241024,140300,119066700,16160,16160,16170,16160,5
20241024,140200,118985890,16110,16110,16110,16110,0
20241024,140100,118985890,16110,16110,16110,16110,0
20241024,140000,118985890,16110,16110,16110,16110,0
20241024,135900,118985890,16110,16110,16110,16110,0
20241024,135800,118985890,16110,16110,16110,16110,0
20241024,135700,118985890,16110,16110,16110,16110,0
20241024,135600,118985890,16110,16110,16110,16110,0
20241024,135500,118985890,16110,16110,16110,16110,0
20241024,135400,118985890,16110,16110,16110,16110,0
20241024,135300,118985890,16110,16110,16110,16110,0
20241024,135200,118985890,16110,16110,16110,16110,0
20241024,135100,118985890,16110,16110,16110,16110,0
20241024,135000,118985890,16110,16120,16120,16100,79
20241024,134900,117713180,16160,16160,16160,16160,0
20241024,134800,117713180,16160,16160,16160,16160,0
20241024,134700,117713180,16160,16160,16160,16160,0
20241024,134600,117713180,16160,16160,16160,16160,0
20241024,134500,117713180,16160,16160,16160,16160,0
20241024,134400,117713180,16160,16160,16160,16160,0
20241024,134300,117713180,16160,16160,16160,16160,0
20241024,134200,117713180,16160,16160,16160,16160,1
20241024,134100,117697020,16150,16160,16160,16150,38
20241024,134000,117082950,16150,16150,16150,16150,0
20241024,133900,117082950,16150,16180,16180,16150,146
20241024,133800,114724560,16180,16180,16180,16180,1
20241024,133700,114708380,16180,16180,16180,16180,1
20241024,133600,114692200,16180,16180,16180,16180,1
20241024,133500,114676020,16210,16210,16210,16210,1
20241024,133400,114659810,16170,16200,16200,16170,49
20241024,133300,113866990,16190,16200,16200,16190,25
20241024,133200,113462110,16200,16200,16200,16200,10
20241024,133100,113300110,16190,16200,16200,16190,36
20241024,133000,112716930,16240,16240,16240,16240,0
20241024,132900,112716930,16240,16240,16240,16240,0
20241024,132800,112716930,16240,16240,16240,16240,0
20241024,132700,112716930,16240,16240,16240,16240,17
20241024,132600,112440850,16220,16220,16220,16220,0
20241024,132500,112440850,16220,16220,16220,16220,0
20241024,132400,112440850,16220,16220,16220,16220,0
20241024,132300,112440850,16220,16220,16220,16220,2
20241024,132200,112408410,16230,16230,16230,16230,0
20241024,132100,112408410,16230,16230,16230,16230,0
20241024,132000,112408410,16230,16230,16230,16230,1
20241024,131900,112392180,16290,16290,16290,16290,0
20241024,131800,112392180,16290,16290,16290,16290,0
20241024,131700,112392180,16290,16290,16290,16290,0
20241024,131600,112392180,16290,16290,16290,16290,0
20241024,131500,112392180,16290,16290,16290,16290,0
20241024,131400,112392180,16290,16290,16290,16290,0
20241024,131300,112392180,16290,16290,16290,16290,0
20241024,131200,112392180,16290,16290,16290,16290,0
20241024,131100,112392180,16290,16290,16290,16290,0
20241024,131000,112392180,16290,16290,16290,16290,0
20241024,130900,112392180,16290,16290,16290,16290,0
20241024,130800,112392180,16290,16290,16290,16290,0
20241024,130700,112392180,16290,16290,16290,16290,0
20241024,130600,112392180,16290,16290,16290,16290,0
20241024,130500,112392180,16290,16290,16290,16290,1
20241024,130400,112375890,16200,16210,16210,16200,86
20241024,130300,110982500,16200,16250,16250,16200,687
20241024,130200,99849030,16300,16300,16300,16300,0
20241024,130100,99849030,16300,16300,16300,16300,0
20241024,130000,99849030,16300,16300,16300,16300,0
20241024,125900,99849030,16300,16300,16300,16300,0
20241024,125800,99849030,16300,16300,16300,16300,0
20241024,125700,99849030,16300,16300,16300,16300,0
20241024,125600,99849030,16300,16300,16300,16300,0
20241024,125500,99849030,16300,16300,16300,16300,0
20241024,125400,99849030,16300,16300,16300,16300,1
20241024,125300,99832730,16250,16250,16250,16250,0
20241024,125200,99832730,16250,16250,16250,16250,0
20241024,125100,99832730,16250,16250,16250,16250,0
20241024,125000,99832730,16250,16270,16270,16250,131
20241024,124900,97701890,16280,16280,16280,16280,17
20241024,124800,97425130,16300,16300,16300,16300,0
20241024,124700,97425130,16300,16300,16300,16300,0
20241024,124600,97425130,16300,16300,16300,16300,0
20241024,124500,97425130,16300,16300,16300,16300,0
20241024,124400,97425130,16300,16300,16300,16300,0
20241024,124300,97425130,16300,16300,16300,16300,0
20241024,124200,97425130,16300,16290,16300,16290,3
20241024,124100,97376240,16290,16290,16290,16290,0
20241024,124000,97376240,16290,16290,16290,16290,10
20241024,123900,97213340,16300,16300,16300,16300,0
20241024,123800,97213340,16300,16300,16300,16300,0
20241024,123700,97213340,16300,16300,16300,16300,0
20241024,123600,97213340,16300,16300,16300,16300,0
20241024,123500,97213340,16300,16300,16300,16300,0
20241024,123400,97213340,16300,16300,16300,16300,0
20241024,123300,97213340,16300,16300,16300,16300,0
20241024,123200,97213340,16300,16300,16300,16300,0
20241024,123100,97213340,16300,16300,16300,16300,0
20241024,123000,97213340,16300,16300,16300,16300,70
20241024,122900,96072340,16300,16300,16300,16300,1
20241024,122800,96056040,16310,16310,16310,16310,0
20241024,122700,96056040,16310,16310,16310,16310,14
20241024,122600,95827700,16310,16310,16310,16310,0
20241024,122500,95827700,16310,16310,16310,16310,0
20241024,122400,95827700,16310,16310,16310,16310,61
20241024,122300,94832790,16310,16310,16310,16310,0
20241024,122200,94832790,16310,16310,16310,16310,0
20241024,122100,94832790,16310,16310,16310,16310,50
20241024,122000,94017290,16310,16310,16310,16310,0
20241024,121900,94017290,16310,16310,16310,16310,0
20241024,121800,94017290,16310,16310,16310,16310,0
20241024,121700,94017290,16310,16310,16310,16310,0
20241024,121600,94017290,16310,16310,16310,16310,0
20241024,121500,94017290,16310,16310,16310,16310,1
20241024,121400,94000980,16270,16270,16270,16270,0
20241024,121300,94000980,16270,16270,16270,16270,0
20241024,121200,94000980,16270,16270,16270,16270,0
20241024,121100,94000980,16270,16270,16270,16270,0
20241024,121000,94000980,16270,16270,16270,16270,0
20241024,120900,94000980,16270,16270,16270,16270,0
20241024,120800,94000980,16270,16270,16270,16270,0
20241024,120700,94000980,16270,16270,16270,16270,101
20241024,120600,92357710,16270,16280,16280,16270,300
20241024,120500,87476690,16310,16310,16310,16310,0
20241024,120400,87476690,16310,16310,16310,16310,0
20241024,120300,87476690,16310,16310,16310,16310,1
20241024,120200,87460380,16270,16280,16280,16270,851
20241024,120100,73614050,16310,16310,16310,16310,0
20241024,120000,73614050,16310,16310,16310,16310,0
20241024,115900,73614050,16310,16310,16310,16310,0
20241024,115800,73614050,16310,16310,16310,16310,0
20241024,115700,73614050,16310,16310,16310,16310,50
20241024,115600,72798550,16310,16310,16310,16310,0
20241024,115500,72798550,16310,16310,16310,16310,0
20241024,115400,72798550,16310,16310,16310,16310,0
20241024,115300,72798550,16310,16310,16310,16310,1
20241024,115200,72782240,16280,16280,16280,16280,0
20241024,115100,72782240,16280,16280,16280,16280,0
20241024,115000,72782240,16280,16280,16280,16280,74
20241024,114900,71577520,16280,16290,16290,16280,36
20241024,114800,70991270,16300,16300,16300,16300,0
20241024,114700,70991270,16300,16300,16300,16300,2
20241024,114600,70958670,16320,16320,16320,16320,0
20241024,114500,70958670,16320,16320,16320,16320,0
20241024,114400,70958670,16320,16320,16320,16320,1
20241024,114300,70942350,16320,16320,16320,16320,205
20241024,114200,67596750,16320,16320,16320,16320,0
20241024,114100,67596750,16320,16320,16320,16320,0
20241024,114000,67596750,16320,16320,16320,16320,0
20241024,113900,67596750,16320,16320,16320,16320,6
20241024,113800,67498830,16320,16320,16320,16320,0
20241024,113700,67498830,16320,16320,16320,16320,0
20241024,113600,67498830,16320,16320,16320,16320,0
20241024,113500,67498830,16320,16320,16320,16320,0
20241024,113400,67498830,16320,16320,16320,16320,0
20241024,113300,67498830,16320,16300,16320,16290,51
20241024,113200,66667860,16310,16310,16310,16310,5
20241024,113100,66586310,16320,16320,16320,16320,0
20241024,113000,66586310,16320,16320,16320,16320,1
20241024,112900,66569990,16320,16320,16320,16320,5
20241024,112800,66488390,16320,16320,16320,16320,0
20241024,112700,66488390,16320,16320,16320,16320,0
20241024,112600,66488390,16320,16320,16320,16320,0
20241024,112500,66488390,16320,16320,16320,16320,0
20241024,112400,66488390,16320,16320,16320,16320,0
20241024,112300,66488390,16320,16320,16320,16320,1
20241024,112200,66472070,16310,16310,16310,16310,0
20241024,112100,66472070,16310,16310,16310,16310,2
20241024,112000,66439450,16320,16320,16320,16320,0
20241024,111900,66439450,16320,16320,16320,16320,0
20241024,111800,66439450,16320,16320,16320,16320,0
20241024,111700,66439450,16320,16320,16320,16320,0
20241024,111600,66439450,16320,16320,16320,16320,0
20241024,111500,66439450,16320,16310,16320,16310,4
20241024,111400,66374200,16320,16320,16320,16320,0
20241024,111300,66374200,16320,16320,16320,16320,0
20241024,111200,66374200,16320,16320,16320,16320,0
20241024,111100,66374200,16320,16320,16320,16320,1
20241024,111000,66357880,16320,16320,16320,16320,0
20241024,110900,66357880,16320,16320,16320,16320,1
20241024,110800,66341560,16300,16300,16300,16300,99
20241024,110700,64727860,16280,16280,16280,16280,36
20241024,110600,64141780,16280,16270,16280,16270,92
20241024,110500,62644610,16250,16250,16250,16250,50
20241024,110400,61832110,16270,16270,16270,16270,1
20241024,110300,61815840,16250,16250,16250,16250,70
20241024,110200,60678340,16250,16250,16250,16250,31
20241024,110100,60174590,16250,16250,16250,16250,0
20241024,110000,60174590,16250,16250,16250,16250,10
20241024,105900,60012090,16250,16250,16250,16250,0
20241024,105800,60012090,16250,16250,16250,16250,0
20241024,105700,60012090,16250,16250,16250,16250,0
20241024,105600,60012090,16250,16230,16250,16220,39
20241024,105500,59379390,16270,16270,16270,16270,0
20241024,105400,59379390,16270,16270,16270,16270,9
20241024,105300,59232960,16230,16230,16230,16230,0
20241024,105200,59232960,16230,16230,16230,16230,1
20241024,105100,59216730,16270,16270,16270,16270,0
20241024,105000,59216730,16270,16270,16270,16270,1
20241024,104900,59200460,16230,16230,16230,16230,1
20241024,104800,59184230,16290,16290,16290,16290,0
20241024,104700,59184230,16290,16190,16290,16190,31
20241024,104600,58681710,16190,16190,16190,16160,194
20241024,104500,55541150,16160,16190,16190,16160,306
20241024,104400,50592560,16190,16190,16190,16190,0
20241024,104300,50592560,16190,16190,16190,16190,20
20241024,104200,50268760,16190,16190,16190,16190,0
20241024,104100,50268760,16190,16190,16190,16190,0
20241024,104000,50268760,16190,16190,16190,16190,0
20241024,103900,50268760,16190,16190,16190,16190,0
20241024,103800,50268760,16190,16190,16190,16190,0
20241024,103700,50268760,16190,16190,16190,16190,1
20241024,103600,50252570,16180,16170,16180,16170,2
20241024,103500,50220220,16140,16140,16140,16140,0
20241024,103400,50220220,16140,16140,16140,16140,0
20241024,103300,50220220,16140,16140,16140,16140,0
20241024,103200,50220220,16140,16140,16140,16140,0
20241024,103100,50220220,16140,16140,16140,16140,5
20241024,103000,50139520,16190,16190,16190,16190,0
20241024,102900,50139520,16190,16190,16190,16190,1
20241024,102800,50123330,16180,16110,16180,16110,20
20241024,102700,49800840,16110,16110,16110,16110,0
20241024,102600,49800840,16110,16110,16110,16110,0
20241024,102500,49800840,16110,16110,16110,16110,3
20241024,102400,49752510,16170,16150,16170,16150,74
20241024,102300,48556120,16170,16170,16170,16170,0
20241024,102200,48556120,16170,16170,16170,16170,0
20241024,102100,48556120,16170,16170,16170,16170,0
20241024,102000,48556120,16170,16150,16170,16150,3
20241024,101900,48507640,16150,16150,16150,16150,0
20241024,101800,48507640,16150,16150,16150,16150,0
20241024,101700,48507640,16150,16150,16150,16150,0
20241024,101600,48507640,16150,16150,16150,16150,60
20241024,101500,47538640,16150,16150,16150,16150,0
20241024,101400,47538640,16150,16100,16150,16100,76
20241024,101300,46314650,16070,16070,16070,16070,0
20241024,101200,46314650,16070,16070,16070,16070,6
20241024,101100,46218230,16060,16080,16080,16060,206
20241024,101000,42908670,16080,16080,16080,16080,0
20241024,100900,42908670,16080,16080,16080,16080,0
20241024,100800,42908670,16080,16080,16080,16080,1
20241024,100700,42892590,16100,16100,16100,16100,0
20241024,100600,42892590,16100,16100,16100,16100,1
20241024,100500,42876490,16120,16120,16120,16120,0
20241024,100400,42876490,16120,16120,16120,16120,0
20241024,100300,42876490,16120,16120,16120,16120,10
20241024,100200,42715290,16120,16120,16120,16120,1
20241024,100100,42699170,16070,16120,16120,16070,231
20241024,100000,38975950,16120,16120,16120,16120,1
20241024,095900,38959830,16120,16120,16120,16120,0
20241024,095800,38959830,16120,16120,16120,16120,1
20241024,095700,38943710,16070,16070,16070,16070,4
20241024,095600,38879430,16070,16070,16070,16070,0
20241024,095500,38879430,16070,16070,16070,16070,0
20241024,095400,38879430,16070,16070,16070,16070,0
20241024,095300,38879430,16070,16070,16070,16070,0
20241024,095200,38879430,16070,16070,16070,16070,2
20241024,095100,38847290,16060,16060,16060,16060,0
20241024,095000,38847290,16060,16100,16100,16060,12
20241024,094900,38654470,16120,16120,16120,16120,10
20241024,094800,38493270,16120,16120,16120,16120,0
20241024,094700,38493270,16120,16120,16120,16120,0
20241024,094600,38493270,16120,16120,16120,16120,0
20241024,094500,38493270,16120,16120,16120,16120,0
20241024,094400,38493270,16120,16120,16120,16120,0
20241024,094300,38493270,16120,16120,16120,16120,0
20241024,094200,38493270,16120,16120,16120,16120,0
20241024,094100,38493270,16120,16120,16120,16120,4
20241024,094000,38428790,16030,16070,16070,16030,88
20241024,093900,37017030,16100,16100,16120,16100,14
20241024,093800,36791520,16100,16100,16100,16100,1
20241024,093700,36775420,16110,16080,16110,16050,33
20241024,093600,36245160,16050,16050,16050,16050,0
20241024,093500,36245160,16050,16050,16050,16050,0
20241024,093400,36245160,16050,16050,16050,16050,0
20241024,093300,36245160,16050,16050,16050,16050,0
20241024,093200,36245160,16050,16050,16050,16050,1
20241024,093100,36229110,16040,16040,16040,16040,8
20241024,093000,36100790,16040,16050,16050,16040,45
20241024,092900,35378570,16120,16050,16120,16050,10
20241024,092800,35218000,16050,16080,16120,16050,111
20241024,092700,33431680,16050,16050,16050,16050,0
20241024,092600,33431680,16050,16050,16050,16050,0
20241024,092500,33431680,16050,16050,16050,16050,14
20241024,092400,33206980,16080,16070,16080,16070,50
20241024,092300,32403240,16070,16060,16070,16060,5
20241024,092200,32322930,16050,16050,16050,16050,0
20241024,092100,32322930,16050,16020,16060,16020,17
20241024,092000,32050150,16070,16000,16070,16000,50
20241024,091900,31247180,16050,15990,16050,15990,215
20241024,091800,27809270,15990,15990,15990,15990,0
20241024,091700,27809270,15990,15990,15990,15990,50
20241024,091600,27009770,15990,15990,15990,15990,0
20241024,091500,27009770,15990,15990,15990,15990,0
20241024,091400,27009770,15990,15990,15990,15990,0
20241024,091300,27009770,15990,15990,15990,15990,1
20241024,091200,26993780,15920,15980,15980,15920,502
20241024,091100,18984470,16000,16000,16000,16000,0
20241024,091000,18984470,16000,15990,16000,15990,20
20241024,090900,18664650,15970,15990,16000,15970,13
20241024,090800,18456770,15980,15990,16000,15980,62
20241024,090700,17465400,16000,16000,16080,16000,38
20241024,090600,16857320,16000,16000,16000,16000,5
20241024,090500,16777320,16080,16080,16080,16080,0
20241024,090400,16777320,16080,16080,16080,16080,12
20241024,090300,16584360,16080,16080,16080,16070,52
20241024,090200,15748520,16080,16110,16120,16070,263
20241024,090100,11519140,16120,16110,16120,16090,14
20241024,090000,11293690,16100,15940,16110,15940,708