KissMeData/051500/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,193400,185459990,18370,18370,18370,18370,194
20241022,193300,185459990,18370,18370,18370,18370,0
20241022,193200,185459990,18370,18370,18370,18370,0
20241022,193100,185459990,18370,18370,18370,18370,0
20241022,193000,185459990,18370,18370,18370,18370,0
20241022,192900,185459990,18370,18370,18370,18370,0
20241022,192800,185459990,18370,18370,18370,18370,0
20241022,192700,185459990,18370,18370,18370,18370,0
20241022,192600,185459990,18370,18370,18370,18370,0
20241022,192500,185459990,18370,18370,18370,18370,0
20241022,192400,185459990,18370,18370,18370,18370,0
20241022,192300,185459990,18370,18370,18370,18370,0
20241022,192200,185459990,18370,18370,18370,18370,0
20241022,192100,185459990,18370,18370,18370,18370,0
20241022,192000,185459990,18370,18370,18370,18370,0
20241022,191900,185459990,18370,18370,18370,18370,0
20241022,191800,185459990,18370,18370,18370,18370,0
20241022,191700,185459990,18370,18370,18370,18370,0
20241022,191600,185459990,18370,18370,18370,18370,0
20241022,191500,185459990,18370,18370,18370,18370,0
20241022,191400,185459990,18370,18370,18370,18370,0
20241022,191300,185459990,18370,18370,18370,18370,0
20241022,191200,185459990,18370,18370,18370,18370,0
20241022,191100,185459990,18370,18370,18370,18370,0
20241022,191000,185459990,18370,18370,18370,18370,0
20241022,190900,185459990,18370,18370,18370,18370,0
20241022,190800,185459990,18370,18370,18370,18370,0
20241022,190700,185459990,18370,18370,18370,18370,0
20241022,190600,185459990,18370,18370,18370,18370,0
20241022,190500,185459990,18370,18370,18370,18370,0
20241022,190400,185459990,18370,18370,18370,18370,194
20241022,190300,185459990,18370,18370,18370,18370,0
20241022,190200,185459990,18370,18370,18370,18370,0
20241022,190100,185459990,18370,18370,18370,18370,0
20241022,190000,185459990,18370,18370,18370,18370,0
20241022,185900,185459990,18370,18370,18370,18370,0
20241022,185800,185459990,18370,18370,18370,18370,0
20241022,185700,185459990,18370,18370,18370,18370,0
20241022,185600,185459990,18370,18370,18370,18370,0
20241022,185500,185459990,18370,18370,18370,18370,0
20241022,185400,185459990,18370,18370,18370,18370,0
20241022,185300,185459990,18370,18370,18370,18370,0
20241022,185200,185459990,18370,18370,18370,18370,0
20241022,185100,185459990,18370,18370,18370,18370,0
20241022,185000,185459990,18370,18370,18370,18370,0
20241022,184900,185459990,18370,18370,18370,18370,0
20241022,184800,185459990,18370,18370,18370,18370,0
20241022,184700,185459990,18370,18370,18370,18370,0
20241022,184600,185459990,18370,18370,18370,18370,0
20241022,184500,185459990,18370,18370,18370,18370,0
20241022,184400,185459990,18370,18370,18370,18370,0
20241022,184300,185459990,18370,18370,18370,18370,0
20241022,184200,185459990,18370,18370,18370,18370,0
20241022,184100,185459990,18370,18370,18370,18370,0
20241022,184000,185459990,18370,18370,18370,18370,0
20241022,183900,185459990,18370,18370,18370,18370,0
20241022,183800,185459990,18370,18370,18370,18370,0
20241022,183700,185459990,18370,18370,18370,18370,0
20241022,183600,185459990,18370,18370,18370,18370,0
20241022,183500,185459990,18370,18370,18370,18370,0
20241022,183400,185459990,18370,18370,18370,18370,194
20241022,183300,185459990,18370,18370,18370,18370,0
20241022,183200,185459990,18370,18370,18370,18370,0
20241022,183100,185459990,18370,18370,18370,18370,0
20241022,183000,185459990,18370,18370,18370,18370,0
20241022,182900,185459990,18370,18370,18370,18370,0
20241022,182800,185459990,18370,18370,18370,18370,0
20241022,182700,185459990,18370,18370,18370,18370,0
20241022,182600,185459990,18370,18370,18370,18370,0
20241022,182500,185459990,18370,18370,18370,18370,0
20241022,182400,185459990,18370,18370,18370,18370,0
20241022,182300,185459990,18370,18370,18370,18370,0
20241022,182200,185459990,18370,18370,18370,18370,0
20241022,182100,185459990,18370,18370,18370,18370,0
20241022,182000,185459990,18370,18370,18370,18370,0
20241022,181900,185459990,18370,18370,18370,18370,0
20241022,181800,185459990,18370,18370,18370,18370,0
20241022,181700,185459990,18370,18370,18370,18370,0
20241022,181600,185459990,18370,18370,18370,18370,0
20241022,181500,185459990,18370,18370,18370,18370,0
20241022,181400,185459990,18370,18370,18370,18370,0
20241022,181300,185459990,18370,18370,18370,18370,0
20241022,181200,185459990,18370,18370,18370,18370,0
20241022,181100,185459990,18370,18370,18370,18370,0
20241022,181000,185459990,18370,18370,18370,18370,0
20241022,180900,185459990,18370,18370,18370,18370,0
20241022,180800,185459990,18370,18370,18370,18370,0
20241022,180700,185459990,18370,18370,18370,18370,0
20241022,180600,185459990,18370,18370,18370,18370,0
20241022,180500,185459990,18370,18370,18370,18370,0
20241022,180400,185459990,18370,18370,18370,18370,194
20241022,180300,185459990,18370,18370,18370,18370,0
20241022,180200,185459990,18370,18370,18370,18370,0
20241022,180100,185459990,18370,18370,18370,18370,0
20241022,180000,185459990,18370,18370,18370,18370,0
20241022,175900,185459990,18370,18370,18370,18370,0
20241022,175800,185459990,18370,18370,18370,18370,0
20241022,175700,185459990,18370,18370,18370,18370,0
20241022,175600,185459990,18370,18370,18370,18370,0
20241022,175500,185459990,18370,18370,18370,18370,0
20241022,175400,185459990,18370,18370,18370,18370,0
20241022,175300,185459990,18370,18370,18370,18370,0
20241022,175200,185459990,18370,18370,18370,18370,0
20241022,175100,185459990,18370,18370,18370,18370,0
20241022,175000,185459990,18370,18370,18370,18370,0
20241022,174900,185459990,18370,18370,18370,18370,0
20241022,174800,185459990,18370,18370,18370,18370,0
20241022,174700,185459990,18370,18370,18370,18370,0
20241022,174600,185459990,18370,18370,18370,18370,0
20241022,174500,185459990,18370,18370,18370,18370,0
20241022,174400,185459990,18370,18370,18370,18370,0
20241022,174300,185459990,18370,18370,18370,18370,0
20241022,174200,185459990,18370,18370,18370,18370,0
20241022,174100,185459990,18370,18370,18370,18370,0
20241022,174000,185459990,18370,18370,18370,18370,0
20241022,173900,185459990,18370,18370,18370,18370,0
20241022,173800,185459990,18370,18370,18370,18370,0
20241022,173700,185459990,18370,18370,18370,18370,0
20241022,173600,185459990,18370,18370,18370,18370,0
20241022,173500,185459990,18370,18370,18370,18370,0
20241022,173400,185459990,18370,18370,18370,18370,194
20241022,173300,185459990,18370,18370,18370,18370,0
20241022,173200,185459990,18370,18370,18370,18370,0
20241022,173100,185459990,18370,18370,18370,18370,0
20241022,173000,185459990,18370,18370,18370,18370,0
20241022,172900,185459990,18370,18370,18370,18370,0
20241022,172800,185459990,18370,18370,18370,18370,0
20241022,172700,185459990,18370,18370,18370,18370,0
20241022,172600,185459990,18370,18370,18370,18370,0
20241022,172500,185459990,18370,18370,18370,18370,0
20241022,172400,185459990,18370,18370,18370,18370,0
20241022,172300,185459990,18370,18370,18370,18370,0
20241022,172200,185459990,18370,18370,18370,18370,0
20241022,172100,185459990,18370,18370,18370,18370,0
20241022,172000,185459990,18370,18370,18370,18370,0
20241022,171900,185459990,18370,18370,18370,18370,0
20241022,171800,185459990,18370,18370,18370,18370,0
20241022,171700,185459990,18370,18370,18370,18370,0
20241022,171600,185459990,18370,18370,18370,18370,0
20241022,171500,185459990,18370,18370,18370,18370,0
20241022,171400,185459990,18370,18370,18370,18370,0
20241022,171300,185459990,18370,18370,18370,18370,0
20241022,171200,185459990,18370,18370,18370,18370,0
20241022,171100,185459990,18370,18370,18370,18370,0
20241022,171000,185459990,18370,18370,18370,18370,0
20241022,170900,185459990,18370,18370,18370,18370,0
20241022,170800,185459990,18370,18370,18370,18370,0
20241022,170700,185459990,18370,18370,18370,18370,0
20241022,170600,185459990,18370,18370,18370,18370,0
20241022,170500,185459990,18370,18370,18370,18370,0
20241022,170400,185459990,18370,18370,18370,18370,194
20241022,170300,185459990,18370,18370,18370,18370,0
20241022,170200,185459990,18370,18370,18370,18370,0
20241022,170100,185459990,18370,18370,18370,18370,0
20241022,170000,185459990,18370,18370,18370,18370,0
20241022,165900,185459990,18370,18370,18370,18370,0
20241022,165800,185459990,18370,18370,18370,18370,0
20241022,165700,185459990,18370,18370,18370,18370,0
20241022,165600,185459990,18370,18370,18370,18370,0
20241022,165500,185459990,18370,18370,18370,18370,0
20241022,165400,185459990,18370,18370,18370,18370,0
20241022,165300,185459990,18370,18370,18370,18370,0
20241022,165200,185459990,18370,18370,18370,18370,0
20241022,165100,185459990,18370,18370,18370,18370,0
20241022,165000,185459990,18370,18370,18370,18370,0
20241022,164900,185459990,18370,18370,18370,18370,0
20241022,164800,185459990,18370,18370,18370,18370,0
20241022,164700,185459990,18370,18370,18370,18370,0
20241022,164600,185459990,18370,18370,18370,18370,0
20241022,164500,185459990,18370,18370,18370,18370,0
20241022,164400,185459990,18370,18370,18370,18370,0
20241022,164300,185459990,18370,18370,18370,18370,0
20241022,164200,185459990,18370,18370,18370,18370,0
20241022,164100,185459990,18370,18370,18370,18370,0
20241022,164000,185459990,18370,18370,18370,18370,0
20241022,163900,185459990,18370,18370,18370,18370,0
20241022,163800,185459990,18370,18370,18370,18370,0
20241022,163700,185459990,18370,18370,18370,18370,0
20241022,163600,185459990,18370,18370,18370,18370,0
20241022,163500,185459990,18370,18370,18370,18370,0
20241022,163400,185459990,18370,18370,18370,18370,194
20241022,163300,185459990,18370,18370,18370,18370,0
20241022,163200,185459990,18370,18370,18370,18370,0
20241022,163100,185459990,18370,18370,18370,18370,0
20241022,163000,185459990,18370,18370,18370,18370,0
20241022,162900,185459990,18370,18370,18370,18370,0
20241022,162800,185459990,18370,18370,18370,18370,0
20241022,162700,185459990,18370,18370,18370,18370,0
20241022,162600,185459990,18370,18370,18370,18370,0
20241022,162500,185459990,18370,18370,18370,18370,0
20241022,162400,185459990,18370,18370,18370,18370,0
20241022,162300,185459990,18370,18370,18370,18370,0
20241022,162200,185459990,18370,18370,18370,18370,0
20241022,162100,185459990,18370,18370,18370,18370,0
20241022,162000,185459990,18370,18370,18370,18370,0
20241022,161900,185459990,18370,18370,18370,18370,0
20241022,161800,185459990,18370,18370,18370,18370,0
20241022,161700,185459990,18370,18370,18370,18370,0
20241022,161600,185459990,18370,18370,18370,18370,0
20241022,161500,185459990,18370,18370,18370,18370,0
20241022,161400,185459990,18370,18370,18370,18370,0
20241022,161300,185459990,18370,18370,18370,18370,0
20241022,161200,185459990,18370,18370,18370,18370,0
20241022,161100,185459990,18370,18370,18370,18370,0
20241022,161000,185459990,18370,18370,18370,18370,0
20241022,160900,185459990,18370,18370,18370,18370,0
20241022,160800,185459990,18370,18370,18370,18370,0
20241022,160700,185459990,18370,18370,18370,18370,0
20241022,160600,185459990,18370,18370,18370,18370,0
20241022,160500,185459990,18370,18370,18370,18370,0
20241022,160400,185459990,18370,18370,18370,18370,194
20241022,160300,185459990,18370,18370,18370,18370,0
20241022,160200,185459990,18370,18370,18370,18370,0
20241022,160100,185459990,18370,18370,18370,18370,0
20241022,160000,185459990,18370,18370,18370,18370,0
20241022,155900,185459990,18370,18370,18370,18370,0
20241022,155800,185459990,18370,18370,18370,18370,0
20241022,155700,185459990,18370,18370,18370,18370,0
20241022,155600,185459990,18370,18370,18370,18370,0
20241022,155500,185459990,18370,18370,18370,18370,0
20241022,155400,185459990,18370,18370,18370,18370,0
20241022,155300,185459990,18370,18370,18370,18370,0
20241022,155200,185459990,18370,18370,18370,18370,0
20241022,155100,185459990,18370,18370,18370,18370,0
20241022,155000,185459990,18370,18370,18370,18370,0
20241022,154900,185459990,18370,18370,18370,18370,0
20241022,154800,185459990,18370,18370,18370,18370,0
20241022,154700,185459990,18370,18370,18370,18370,0
20241022,154600,185459990,18370,18370,18370,18370,0
20241022,154500,185459990,18370,18370,18370,18370,0
20241022,154400,185459990,18370,18370,18370,18370,0
20241022,154300,185459990,18370,18370,18370,18370,0
20241022,154200,185459990,18370,18370,18370,18370,0
20241022,154100,185459990,18370,18370,18370,18370,0
20241022,154000,185459990,18370,18370,18370,18370,0
20241022,153900,185459990,18370,18370,18370,18370,0
20241022,153800,185459990,18370,18370,18370,18370,0
20241022,153700,185459990,18370,18370,18370,18370,0
20241022,153600,185459990,18370,18370,18370,18370,0
20241022,153500,185459990,18370,18370,18370,18370,0
20241022,153400,185459990,18370,18370,18370,18370,194
20241022,153300,185459990,18370,18370,18370,18370,0
20241022,153200,185459990,18370,18370,18370,18370,0
20241022,153100,185459990,18370,18370,18370,18370,0
20241022,153000,185459990,18370,18370,18370,18370,194
20241022,152900,181896210,18400,18400,18400,18400,0
20241022,152800,181896210,18400,18400,18400,18400,0
20241022,152700,181896210,18400,18400,18400,18400,0
20241022,152600,181896210,18400,18400,18400,18400,0
20241022,152500,181896210,18400,18400,18400,18400,0
20241022,152400,181896210,18400,18400,18400,18400,0
20241022,152300,181896210,18400,18400,18400,18400,0
20241022,152200,181896210,18400,18400,18400,18400,0
20241022,152100,181896210,18400,18400,18400,18400,0
20241022,152000,181896210,18400,18400,18400,18400,0
20241022,151900,181896210,18400,18400,18400,18400,18
20241022,151800,181565010,18400,18400,18400,18400,0
20241022,151700,181565010,18400,18400,18400,18400,0
20241022,151600,181565010,18400,18400,18400,18400,0
20241022,151500,181565010,18400,18400,18400,18400,0
20241022,151400,181565010,18400,18400,18400,18400,9
20241022,151300,181399410,18400,18400,18400,18400,0
20241022,151200,181399410,18400,18400,18400,18400,0
20241022,151100,181399410,18400,18400,18400,18400,0
20241022,151000,181399410,18400,18400,18400,18400,1
20241022,150900,181381010,18400,18400,18400,18400,0
20241022,150800,181381010,18400,18400,18400,18400,0
20241022,150700,181381010,18400,18400,18400,18400,1
20241022,150600,181362610,18400,18400,18400,18400,2
20241022,150500,181325810,18400,18400,18400,18400,20
20241022,150400,180957810,18400,18400,18400,18400,40
20241022,150300,180221810,18400,18400,18400,18400,0
20241022,150200,180221810,18400,18400,18400,18400,0
20241022,150100,180221810,18400,18400,18400,18400,0
20241022,150000,180221810,18400,18400,18400,18400,40
20241022,145900,179485810,18390,18390,18390,18390,0
20241022,145800,179485810,18390,18390,18390,18390,0
20241022,145700,179485810,18390,18390,18390,18390,0
20241022,145600,179485810,18390,18390,18390,18390,5
20241022,145500,179393860,18390,18370,18390,18370,2
20241022,145400,179357100,18390,18390,18390,18390,0
20241022,145300,179357100,18390,18390,18390,18390,0
20241022,145200,179357100,18390,18390,18390,18390,25
20241022,145100,178897350,18390,18380,18390,18380,119
20241022,145000,176710110,18370,18370,18370,18370,0
20241022,144900,176710110,18370,18370,18370,18370,35
20241022,144800,176067160,18370,18400,18400,18370,45
20241022,144700,175240360,18430,18430,18430,18430,0
20241022,144600,175240360,18430,18430,18430,18430,0
20241022,144500,175240360,18430,18430,18430,18430,0
20241022,144400,175240360,18430,18440,18440,18430,6
20241022,144300,175129770,18460,18460,18460,18460,0
20241022,144200,175129770,18460,18460,18460,18460,0
20241022,144100,175129770,18460,18460,18460,18460,0
20241022,144000,175129770,18460,18470,18470,18460,227
20241022,143900,170939340,18520,18520,18520,18490,22
20241022,143800,170531950,18430,18430,18430,18430,0
20241022,143700,170531950,18430,18430,18430,18430,216
20241022,143600,166551070,18430,18430,18430,18430,0
20241022,143500,166551070,18430,18430,18430,18430,0
20241022,143400,166551070,18430,18430,18430,18430,0
20241022,143300,166551070,18430,18430,18430,18430,0
20241022,143200,166551070,18430,18430,18430,18430,10
20241022,143100,166366770,18400,18400,18400,18400,1
20241022,143000,166348370,18380,18390,18520,18380,646
20241022,142900,154466060,18380,18380,18380,18380,0
20241022,142800,154466060,18380,18380,18380,18380,0
20241022,142700,154466060,18380,18360,18380,18360,272
20241022,142600,149466720,18360,18360,18360,18360,0
20241022,142500,149466720,18360,18360,18360,18360,0
20241022,142400,149466720,18360,18360,18360,18360,0
20241022,142300,149466720,18360,18360,18360,18360,0
20241022,142200,149466720,18360,18360,18360,18360,0
20241022,142100,149466720,18360,18360,18360,18360,0
20241022,142000,149466720,18360,18360,18360,18360,0
20241022,141900,149466720,18360,18360,18360,18360,0
20241022,141800,149466720,18360,18360,18360,18360,0
20241022,141700,149466720,18360,18360,18360,18360,30
20241022,141600,148915920,18360,18360,18360,18360,1
20241022,141500,148897560,18350,18350,18350,18350,0
20241022,141400,148897560,18350,18350,18350,18350,0
20241022,141300,148897560,18350,18350,18350,18350,0
20241022,141200,148897560,18350,18350,18350,18350,0
20241022,141100,148897560,18350,18350,18350,18350,0
20241022,141000,148897560,18350,18350,18350,18350,1
20241022,140900,148879210,18350,18350,18350,18350,0
20241022,140800,148879210,18350,18350,18350,18350,0
20241022,140700,148879210,18350,18350,18350,18350,21
20241022,140600,148493860,18340,18340,18340,18340,0
20241022,140500,148493860,18340,18340,18340,18340,0
20241022,140400,148493860,18340,18340,18340,18340,0
20241022,140300,148493860,18340,18340,18340,18340,0
20241022,140200,148493860,18340,18370,18370,18340,551
20241022,140100,138382940,18400,18380,18400,18380,153
20241022,140000,135568980,18380,18380,18380,18380,0
20241022,135900,135568980,18380,18380,18380,18380,0
20241022,135800,135568980,18380,18380,18380,18380,0
20241022,135700,135568980,18380,18380,18380,18380,4
20241022,135600,135495460,18380,18380,18380,18380,4
20241022,135500,135421940,18370,18370,18370,18370,0
20241022,135400,135421940,18370,18370,18370,18370,0
20241022,135300,135421940,18370,18370,18370,18370,0
20241022,135200,135421940,18370,18370,18370,18370,0
20241022,135100,135421940,18370,18370,18370,18370,0
20241022,135000,135421940,18370,18370,18370,18370,0
20241022,134900,135421940,18370,18370,18370,18370,0
20241022,134800,135421940,18370,18370,18370,18370,0
20241022,134700,135421940,18370,18370,18370,18370,1
20241022,134600,135403570,18370,18370,18370,18370,0
20241022,134500,135403570,18370,18370,18370,18370,1
20241022,134400,135385200,18370,18370,18370,18370,0
20241022,134300,135385200,18370,18370,18370,18370,0
20241022,134200,135385200,18370,18370,18370,18370,0
20241022,134100,135385200,18370,18370,18370,18370,0
20241022,134000,135385200,18370,18370,18370,18370,0
20241022,133900,135385200,18370,18370,18370,18370,0
20241022,133800,135385200,18370,18370,18370,18370,0
20241022,133700,135385200,18370,18370,18370,18370,226
20241022,133600,131233580,18370,18370,18370,18370,0
20241022,133500,131233580,18370,18370,18370,18370,0
20241022,133400,131233580,18370,18370,18370,18370,0
20241022,133300,131233580,18370,18370,18370,18370,0
20241022,133200,131233580,18370,18370,18370,18370,10
20241022,133100,131049880,18350,18350,18350,18350,0
20241022,133000,131049880,18350,18350,18350,18350,0
20241022,132900,131049880,18350,18350,18350,18350,0
20241022,132800,131049880,18350,18350,18350,18350,0
20241022,132700,131049880,18350,18350,18350,18350,0
20241022,132600,131049880,18350,18350,18350,18350,0
20241022,132500,131049880,18350,18350,18350,18350,0
20241022,132400,131049880,18350,18350,18350,18350,0
20241022,132300,131049880,18350,18340,18350,18340,11
20241022,132200,130848130,18340,18340,18340,18340,0
20241022,132100,130848130,18340,18340,18340,18340,0
20241022,132000,130848130,18340,18340,18340,18340,0
20241022,131900,130848130,18340,18340,18340,18340,0
20241022,131800,130848130,18340,18350,18350,18340,50
20241022,131700,129931070,18340,18340,18340,18340,0
20241022,131600,129931070,18340,18340,18340,18340,0
20241022,131500,129931070,18340,18340,18340,18340,0
20241022,131400,129931070,18340,18340,18340,18340,0
20241022,131300,129931070,18340,18340,18340,18340,227
20241022,131200,125767890,18340,18340,18340,18340,0
20241022,131100,125767890,18340,18340,18340,18340,0
20241022,131000,125767890,18340,18330,18340,18330,229
20241022,130900,121568050,18330,18330,18330,18330,0
20241022,130800,121568050,18330,18330,18330,18330,0
20241022,130700,121568050,18330,18330,18330,18330,0
20241022,130600,121568050,18330,18330,18330,18330,0
20241022,130500,121568050,18330,18330,18330,18330,0
20241022,130400,121568050,18330,18330,18330,18330,0
20241022,130300,121568050,18330,18330,18330,18330,0
20241022,130200,121568050,18330,18330,18330,18330,0
20241022,130100,121568050,18330,18310,18330,18300,21
20241022,130000,121183690,18330,18330,18330,18330,0
20241022,125900,121183690,18330,18330,18330,18330,0
20241022,125800,121183690,18330,18330,18330,18330,0
20241022,125700,121183690,18330,18330,18330,18330,0
20241022,125600,121183690,18330,18330,18330,18330,0
20241022,125500,121183690,18330,18330,18330,18330,0
20241022,125400,121183690,18330,18320,18330,18310,127
20241022,125300,118858270,18310,18310,18310,18310,0
20241022,125200,118858270,18310,18310,18310,18310,0
20241022,125100,118858270,18310,18310,18310,18310,0
20241022,125000,118858270,18310,18310,18310,18310,0
20241022,124900,118858270,18310,18330,18330,18310,829
20241022,124800,103677900,18350,18350,18350,18340,361
20241022,124700,97054730,18350,18350,18350,18350,0
20241022,124600,97054730,18350,18370,18370,18350,500
20241022,124500,87879600,18370,18390,18390,18370,500
20241022,124400,78693410,18400,18400,18400,18400,0
20241022,124300,78693410,18400,18400,18400,18400,0
20241022,124200,78693410,18400,18400,18400,18400,0
20241022,124100,78693410,18400,18400,18400,18400,0
20241022,124000,78693410,18400,18400,18400,18400,0
20241022,123900,78693410,18400,18400,18400,18400,0
20241022,123800,78693410,18400,18400,18400,18400,0
20241022,123700,78693410,18400,18400,18400,18400,0
20241022,123600,78693410,18400,18400,18400,18400,0
20241022,123500,78693410,18400,18400,18400,18400,0
20241022,123400,78693410,18400,18400,18400,18400,0
20241022,123300,78693410,18400,18400,18400,18400,0
20241022,123200,78693410,18400,18400,18400,18400,0
20241022,123100,78693410,18400,18400,18400,18400,0
20241022,123000,78693410,18400,18400,18400,18400,0
20241022,122900,78693410,18400,18400,18400,18400,0
20241022,122800,78693410,18400,18400,18400,18400,0
20241022,122700,78693410,18400,18400,18400,18400,0
20241022,122600,78693410,18400,18400,18400,18400,0
20241022,122500,78693410,18400,18400,18400,18400,0
20241022,122400,78693410,18400,18400,18400,18400,0
20241022,122300,78693410,18400,18400,18400,18400,0
20241022,122200,78693410,18400,18400,18400,18400,0
20241022,122100,78693410,18400,18400,18400,18400,0
20241022,122000,78693410,18400,18400,18400,18400,1
20241022,121900,78675010,18400,18400,18400,18400,131
20241022,121800,76264610,18400,18400,18400,18400,1
20241022,121700,76246210,18390,18390,18390,18390,0
20241022,121600,76246210,18390,18390,18390,18390,0
20241022,121500,76246210,18390,18390,18390,18390,0
20241022,121400,76246210,18390,18390,18390,18390,0
20241022,121300,76246210,18390,18390,18390,18390,0
20241022,121200,76246210,18390,18390,18390,18390,0
20241022,121100,76246210,18390,18390,18390,18390,0
20241022,121000,76246210,18390,18390,18390,18390,0
20241022,120900,76246210,18390,18390,18390,18390,0
20241022,120800,76246210,18390,18390,18390,18390,0
20241022,120700,76246210,18390,18390,18390,18390,3
20241022,120600,76191040,18390,18400,18400,18380,482
20241022,120500,67331170,18390,18390,18390,18390,0
20241022,120400,67331170,18390,18390,18390,18390,0
20241022,120300,67331170,18390,18390,18390,18390,0
20241022,120200,67331170,18390,18390,18390,18390,0
20241022,120100,67331170,18390,18390,18390,18390,0
20241022,120000,67331170,18390,18390,18390,18390,0
20241022,115900,67331170,18390,18390,18390,18390,0
20241022,115800,67331170,18390,18390,18390,18390,0
20241022,115700,67331170,18390,18390,18390,18390,0
20241022,115600,67331170,18390,18390,18390,18390,0
20241022,115500,67331170,18390,18390,18390,18390,1
20241022,115400,67312780,18390,18390,18390,18390,0
20241022,115300,67312780,18390,18390,18390,18390,0
20241022,115200,67312780,18390,18390,18390,18390,0
20241022,115100,67312780,18390,18390,18390,18390,0
20241022,115000,67312780,18390,18390,18390,18390,0
20241022,114900,67312780,18390,18390,18390,18390,0
20241022,114800,67312780,18390,18390,18390,18390,0
20241022,114700,67312780,18390,18390,18390,18390,200
20241022,114600,63634780,18390,18390,18390,18390,110
20241022,114500,61611880,18400,18400,18400,18400,10
20241022,114400,61427880,18400,18400,18400,18400,4
20241022,114300,61354280,18400,18400,18400,18400,0
20241022,114200,61354280,18400,18400,18400,18400,0
20241022,114100,61354280,18400,18400,18400,18400,118
20241022,114000,59183080,18400,18400,18400,18400,0
20241022,113900,59183080,18400,18400,18400,18400,0
20241022,113800,59183080,18400,18400,18400,18400,0
20241022,113700,59183080,18400,18400,18400,18400,0
20241022,113600,59183080,18400,18420,18440,18400,446
20241022,113500,50971830,18440,18440,18440,18440,0
20241022,113400,50971830,18440,18440,18440,18440,0
20241022,113300,50971830,18440,18440,18440,18440,0
20241022,113200,50971830,18440,18440,18440,18440,0
20241022,113100,50971830,18440,18440,18440,18440,0
20241022,113000,50971830,18440,18440,18440,18440,0
20241022,112900,50971830,18440,18440,18440,18440,0
20241022,112800,50971830,18440,18440,18440,18440,0
20241022,112700,50971830,18440,18440,18440,18440,0
20241022,112600,50971830,18440,18440,18440,18440,0
20241022,112500,50971830,18440,18440,18440,18440,0
20241022,112400,50971830,18440,18440,18440,18440,0
20241022,112300,50971830,18440,18440,18440,18440,30
20241022,112200,50418630,18440,18440,18440,18440,0
20241022,112100,50418630,18440,18440,18440,18440,0
20241022,112000,50418630,18440,18440,18440,18440,5
20241022,111900,50326430,18440,18440,18440,18440,0
20241022,111800,50326430,18440,18440,18440,18440,0
20241022,111700,50326430,18440,18440,18440,18440,0
20241022,111600,50326430,18440,18440,18440,18440,1
20241022,111500,50307990,18420,18420,18420,18420,1
20241022,111400,50289570,18420,18420,18420,18420,0
20241022,111300,50289570,18420,18420,18420,18420,0
20241022,111200,50289570,18420,18420,18420,18420,0
20241022,111100,50289570,18420,18420,18420,18420,0
20241022,111000,50289570,18420,18420,18420,18420,0
20241022,110900,50289570,18420,18430,18430,18420,15
20241022,110800,50013250,18420,18420,18420,18420,0
20241022,110700,50013250,18420,18420,18420,18420,0
20241022,110600,50013250,18420,18420,18440,18420,224
20241022,110500,45886790,18420,18420,18420,18420,0
20241022,110400,45886790,18420,18420,18420,18420,0
20241022,110300,45886790,18420,18420,18420,18420,0
20241022,110200,45886790,18420,18420,18420,18420,0
20241022,110100,45886790,18420,18420,18420,18420,0
20241022,110000,45886790,18420,18420,18420,18420,0
20241022,105900,45886790,18420,18420,18420,18420,0
20241022,105800,45886790,18420,18420,18420,18420,0
20241022,105700,45886790,18420,18420,18420,18420,0
20241022,105600,45886790,18420,18420,18420,18420,0
20241022,105500,45886790,18420,18420,18420,18420,0
20241022,105400,45886790,18420,18420,18420,18420,0
20241022,105300,45886790,18420,18420,18420,18420,0
20241022,105200,45886790,18420,18420,18420,18420,0
20241022,105100,45886790,18420,18420,18420,18420,0
20241022,105000,45886790,18420,18420,18420,18420,0
20241022,104900,45886790,18420,18420,18420,18420,0
20241022,104800,45886790,18420,18420,18420,18420,20
20241022,104700,45518390,18420,18420,18420,18420,0
20241022,104600,45518390,18420,18420,18420,18420,0
20241022,104500,45518390,18420,18420,18420,18420,0
20241022,104400,45518390,18420,18430,18430,18420,12
20241022,104300,45297280,18430,18430,18430,18430,0
20241022,104200,45297280,18430,18430,18430,18430,0
20241022,104100,45297280,18430,18430,18430,18430,0
20241022,104000,45297280,18430,18430,18430,18430,0
20241022,103900,45297280,18430,18430,18430,18430,0
20241022,103800,45297280,18430,18430,18430,18430,0
20241022,103700,45297280,18430,18430,18430,18430,0
20241022,103600,45297280,18430,18430,18430,18430,0
20241022,103500,45297280,18430,18430,18430,18430,0
20241022,103400,45297280,18430,18430,18430,18430,0
20241022,103300,45297280,18430,18430,18430,18430,0
20241022,103200,45297280,18430,18430,18430,18430,0
20241022,103100,45297280,18430,18430,18430,18430,0
20241022,103000,45297280,18430,18430,18430,18430,0
20241022,102900,45297280,18430,18430,18430,18430,1
20241022,102800,45278850,18420,18420,18420,18420,0
20241022,102700,45278850,18420,18420,18420,18420,1
20241022,102600,45260430,18410,18410,18410,18410,0
20241022,102500,45260430,18410,18410,18410,18410,0
20241022,102400,45260430,18410,18410,18410,18410,0
20241022,102300,45260430,18410,18410,18410,18410,0
20241022,102200,45260430,18410,18410,18410,18410,0
20241022,102100,45260430,18410,18410,18410,18410,7
20241022,102000,45131560,18410,18410,18410,18410,3
20241022,101900,45076330,18420,18420,18420,18420,0
20241022,101800,45076330,18420,18420,18420,18420,0
20241022,101700,45076330,18420,18420,18420,18420,0
20241022,101600,45076330,18420,18420,18420,18420,0
20241022,101500,45076330,18420,18420,18420,18420,0
20241022,101400,45076330,18420,18420,18420,18420,1
20241022,101300,45057910,18420,18420,18420,18420,0
20241022,101200,45057910,18420,18410,18420,18410,114
20241022,101100,42959160,18410,18410,18410,18410,0
20241022,101000,42959160,18410,18410,18410,18410,0
20241022,100900,42959160,18410,18410,18410,18410,0
20241022,100800,42959160,18410,18430,18430,18410,282
20241022,100700,37762240,18440,18460,18460,18440,2
20241022,100600,37725340,18460,18460,18460,18460,0
20241022,100500,37725340,18460,18460,18460,18460,2
20241022,100400,37688420,18460,18440,18460,18440,6
20241022,100300,37577760,18440,18440,18440,18440,0
20241022,100200,37577760,18440,18440,18440,18440,0
20241022,100100,37577760,18440,18440,18440,18440,0
20241022,100000,37577760,18440,18440,18440,18440,11
20241022,095900,37374920,18430,18430,18430,18430,0
20241022,095800,37374920,18430,18460,18460,18430,209
20241022,095700,33518970,18460,18460,18460,18460,0
20241022,095600,33518970,18460,18460,18460,18460,0
20241022,095500,33518970,18460,18450,18460,18450,56
20241022,095400,32485720,18460,18480,18480,18460,235
20241022,095300,28143040,18490,18490,18490,18490,0
20241022,095200,28143040,18490,18490,18490,18490,3
20241022,095100,28087570,18490,18490,18490,18490,1
20241022,095000,28069080,18500,18500,18500,18500,0
20241022,094900,28069080,18500,18510,18510,18500,228
20241022,094800,23851070,18480,18480,18480,18480,1
20241022,094700,23832590,18480,18480,18480,18480,0
20241022,094600,23832590,18480,18480,18480,18480,0
20241022,094500,23832590,18480,18480,18480,18480,0
20241022,094400,23832590,18480,18480,18480,18480,91
20241022,094300,22150910,18480,18480,18480,18480,214
20241022,094200,18196190,18480,18480,18480,18480,0
20241022,094100,18196190,18480,18480,18480,18480,11
20241022,094000,17992910,18480,18480,18480,18480,1
20241022,093900,17974430,18480,18480,18480,18480,0
20241022,093800,17974430,18480,18480,18480,18480,0
20241022,093700,17974430,18480,18460,18480,18460,231
20241022,093600,13706150,18480,18480,18480,18480,0
20241022,093500,13706150,18480,18480,18480,18480,6
20241022,093400,13595270,18480,18480,18480,18480,2
20241022,093300,13558310,18480,18520,18520,18480,373
20241022,093200,6658580,18520,18520,18520,18520,0
20241022,093100,6658580,18520,18520,18520,18520,0
20241022,093000,6658580,18520,18510,18520,18510,10
20241022,092900,6473430,18490,18490,18490,18490,0
20241022,092800,6473430,18490,18490,18490,18490,0
20241022,092700,6473430,18490,18490,18490,18490,10
20241022,092600,6288530,18490,18490,18490,18490,0
20241022,092500,6288530,18490,18490,18490,18490,0
20241022,092400,6288530,18490,18490,18490,18490,0
20241022,092300,6288530,18490,18490,18490,18490,6
20241022,092200,6177590,18520,18520,18520,18520,30
20241022,092100,5621990,18480,18480,18480,18480,0
20241022,092000,5621990,18480,18480,18480,18480,0
20241022,091900,5621990,18480,18480,18480,18480,0
20241022,091800,5621990,18480,18480,18480,18480,0
20241022,091700,5621990,18480,18550,18550,18480,63
20241022,091600,4454360,18560,18580,18580,18560,26
20241022,091500,3971450,18570,18570,18570,18570,0
20241022,091400,3971450,18570,18570,18570,18570,0
20241022,091300,3971450,18570,18570,18570,18570,10
20241022,091200,3785750,18570,18570,18570,18570,0
20241022,091100,3785750,18570,18570,18570,18570,0
20241022,091000,3785750,18570,18570,18570,18570,24
20241022,090900,3340070,18580,18580,18580,18580,0
20241022,090800,3340070,18580,18580,18580,18580,10
20241022,090700,3154270,18610,18620,18620,18610,60
20241022,090600,2037310,18820,18820,18820,18820,0
20241022,090500,2037310,18820,18820,18820,18820,0
20241022,090400,2037310,18820,18820,18820,18820,0
20241022,090300,2037310,18820,18800,18820,18800,10
20241022,090200,1849230,18580,18590,18840,18580,65
20241022,090100,632060,18590,18590,18590,18590,0
20241022,090000,632060,18590,18590,18590,18590,34