KissMeData/214180/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,204400,58541530,12470,12470,12470,12470,155
20241023,204300,58541530,12470,12470,12470,12470,0
20241023,204200,58541530,12470,12470,12470,12470,0
20241023,204100,58541530,12470,12470,12470,12470,0
20241023,204000,58541530,12470,12470,12470,12470,0
20241023,203900,58541530,12470,12470,12470,12470,0
20241023,203800,58541530,12470,12470,12470,12470,0
20241023,203700,58541530,12470,12470,12470,12470,0
20241023,203600,58541530,12470,12470,12470,12470,0
20241023,203500,58541530,12470,12470,12470,12470,0
20241023,203400,58541530,12470,12470,12470,12470,0
20241023,203300,58541530,12470,12470,12470,12470,0
20241023,203200,58541530,12470,12470,12470,12470,0
20241023,203100,58541530,12470,12470,12470,12470,0
20241023,203000,58541530,12470,12470,12470,12470,0
20241023,202900,58541530,12470,12470,12470,12470,0
20241023,202800,58541530,12470,12470,12470,12470,0
20241023,202700,58541530,12470,12470,12470,12470,0
20241023,202600,58541530,12470,12470,12470,12470,0
20241023,202500,58541530,12470,12470,12470,12470,0
20241023,202400,58541530,12470,12470,12470,12470,0
20241023,202300,58541530,12470,12470,12470,12470,0
20241023,202200,58541530,12470,12470,12470,12470,0
20241023,202100,58541530,12470,12470,12470,12470,0
20241023,202000,58541530,12470,12470,12470,12470,0
20241023,201900,58541530,12470,12470,12470,12470,0
20241023,201800,58541530,12470,12470,12470,12470,0
20241023,201700,58541530,12470,12470,12470,12470,0
20241023,201600,58541530,12470,12470,12470,12470,0
20241023,201500,58541530,12470,12470,12470,12470,0
20241023,201400,58541530,12470,12470,12470,12470,155
20241023,201300,58541530,12470,12470,12470,12470,0
20241023,201200,58541530,12470,12470,12470,12470,0
20241023,201100,58541530,12470,12470,12470,12470,0
20241023,201000,58541530,12470,12470,12470,12470,0
20241023,200900,58541530,12470,12470,12470,12470,0
20241023,200800,58541530,12470,12470,12470,12470,0
20241023,200700,58541530,12470,12470,12470,12470,0
20241023,200600,58541530,12470,12470,12470,12470,0
20241023,200500,58541530,12470,12470,12470,12470,0
20241023,200400,58541530,12470,12470,12470,12470,0
20241023,200300,58541530,12470,12470,12470,12470,0
20241023,200200,58541530,12470,12470,12470,12470,0
20241023,200100,58541530,12470,12470,12470,12470,0
20241023,200000,58541530,12470,12470,12470,12470,0
20241023,195900,58541530,12470,12470,12470,12470,0
20241023,195800,58541530,12470,12470,12470,12470,0
20241023,195700,58541530,12470,12470,12470,12470,0
20241023,195600,58541530,12470,12470,12470,12470,0
20241023,195500,58541530,12470,12470,12470,12470,0
20241023,195400,58541530,12470,12470,12470,12470,0
20241023,195300,58541530,12470,12470,12470,12470,0
20241023,195200,58541530,12470,12470,12470,12470,0
20241023,195100,58541530,12470,12470,12470,12470,0
20241023,195000,58541530,12470,12470,12470,12470,0
20241023,194900,58541530,12470,12470,12470,12470,0
20241023,194800,58541530,12470,12470,12470,12470,0
20241023,194700,58541530,12470,12470,12470,12470,0
20241023,194600,58541530,12470,12470,12470,12470,0
20241023,194500,58541530,12470,12470,12470,12470,0
20241023,194400,58541530,12470,12470,12470,12470,155
20241023,194300,58541530,12470,12470,12470,12470,0
20241023,194200,58541530,12470,12470,12470,12470,0
20241023,194100,58541530,12470,12470,12470,12470,0
20241023,194000,58541530,12470,12470,12470,12470,0
20241023,193900,58541530,12470,12470,12470,12470,0
20241023,193800,58541530,12470,12470,12470,12470,0
20241023,193700,58541530,12470,12470,12470,12470,0
20241023,193600,58541530,12470,12470,12470,12470,0
20241023,193500,58541530,12470,12470,12470,12470,0
20241023,193400,58541530,12470,12470,12470,12470,0
20241023,193300,58541530,12470,12470,12470,12470,0
20241023,193200,58541530,12470,12470,12470,12470,0
20241023,193100,58541530,12470,12470,12470,12470,0
20241023,193000,58541530,12470,12470,12470,12470,0
20241023,192900,58541530,12470,12470,12470,12470,0
20241023,192800,58541530,12470,12470,12470,12470,0
20241023,192700,58541530,12470,12470,12470,12470,0
20241023,192600,58541530,12470,12470,12470,12470,0
20241023,192500,58541530,12470,12470,12470,12470,0
20241023,192400,58541530,12470,12470,12470,12470,0
20241023,192300,58541530,12470,12470,12470,12470,0
20241023,192200,58541530,12470,12470,12470,12470,0
20241023,192100,58541530,12470,12470,12470,12470,0
20241023,192000,58541530,12470,12470,12470,12470,0
20241023,191900,58541530,12470,12470,12470,12470,0
20241023,191800,58541530,12470,12470,12470,12470,0
20241023,191700,58541530,12470,12470,12470,12470,0
20241023,191600,58541530,12470,12470,12470,12470,0
20241023,191500,58541530,12470,12470,12470,12470,0
20241023,191400,58541530,12470,12470,12470,12470,155
20241023,191300,58541530,12470,12470,12470,12470,0
20241023,191200,58541530,12470,12470,12470,12470,0
20241023,191100,58541530,12470,12470,12470,12470,0
20241023,191000,58541530,12470,12470,12470,12470,0
20241023,190900,58541530,12470,12470,12470,12470,0
20241023,190800,58541530,12470,12470,12470,12470,0
20241023,190700,58541530,12470,12470,12470,12470,0
20241023,190600,58541530,12470,12470,12470,12470,0
20241023,190500,58541530,12470,12470,12470,12470,0
20241023,190400,58541530,12470,12470,12470,12470,0
20241023,190300,58541530,12470,12470,12470,12470,0
20241023,190200,58541530,12470,12470,12470,12470,0
20241023,190100,58541530,12470,12470,12470,12470,0
20241023,190000,58541530,12470,12470,12470,12470,0
20241023,185900,58541530,12470,12470,12470,12470,0
20241023,185800,58541530,12470,12470,12470,12470,0
20241023,185700,58541530,12470,12470,12470,12470,0
20241023,185600,58541530,12470,12470,12470,12470,0
20241023,185500,58541530,12470,12470,12470,12470,0
20241023,185400,58541530,12470,12470,12470,12470,0
20241023,185300,58541530,12470,12470,12470,12470,0
20241023,185200,58541530,12470,12470,12470,12470,0
20241023,185100,58541530,12470,12470,12470,12470,0
20241023,185000,58541530,12470,12470,12470,12470,0
20241023,184900,58541530,12470,12470,12470,12470,0
20241023,184800,58541530,12470,12470,12470,12470,0
20241023,184700,58541530,12470,12470,12470,12470,0
20241023,184600,58541530,12470,12470,12470,12470,0
20241023,184500,58541530,12470,12470,12470,12470,0
20241023,184400,58541530,12470,12470,12470,12470,155
20241023,184300,58541530,12470,12470,12470,12470,0
20241023,184200,58541530,12470,12470,12470,12470,0
20241023,184100,58541530,12470,12470,12470,12470,0
20241023,184000,58541530,12470,12470,12470,12470,0
20241023,183900,58541530,12470,12470,12470,12470,0
20241023,183800,58541530,12470,12470,12470,12470,0
20241023,183700,58541530,12470,12470,12470,12470,0
20241023,183600,58541530,12470,12470,12470,12470,0
20241023,183500,58541530,12470,12470,12470,12470,0
20241023,183400,58541530,12470,12470,12470,12470,0
20241023,183300,58541530,12470,12470,12470,12470,0
20241023,183200,58541530,12470,12470,12470,12470,0
20241023,183100,58541530,12470,12470,12470,12470,0
20241023,183000,58541530,12470,12470,12470,12470,0
20241023,182900,58541530,12470,12470,12470,12470,0
20241023,182800,58541530,12470,12470,12470,12470,0
20241023,182700,58541530,12470,12470,12470,12470,0
20241023,182600,58541530,12470,12470,12470,12470,0
20241023,182500,58541530,12470,12470,12470,12470,0
20241023,182400,58541530,12470,12470,12470,12470,0
20241023,182300,58541530,12470,12470,12470,12470,0
20241023,182200,58541530,12470,12470,12470,12470,0
20241023,182100,58541530,12470,12470,12470,12470,0
20241023,182000,58541530,12470,12470,12470,12470,0
20241023,181900,58541530,12470,12470,12470,12470,0
20241023,181800,58541530,12470,12470,12470,12470,0
20241023,181700,58541530,12470,12470,12470,12470,0
20241023,181600,58541530,12470,12470,12470,12470,0
20241023,181500,58541530,12470,12470,12470,12470,0
20241023,181400,58541530,12470,12470,12470,12470,155
20241023,181300,58541530,12470,12470,12470,12470,0
20241023,181200,58541530,12470,12470,12470,12470,0
20241023,181100,58541530,12470,12470,12470,12470,0
20241023,181000,58541530,12470,12470,12470,12470,0
20241023,180900,58541530,12470,12470,12470,12470,0
20241023,180800,58541530,12470,12470,12470,12470,0
20241023,180700,58541530,12470,12470,12470,12470,0
20241023,180600,58541530,12470,12470,12470,12470,0
20241023,180500,58541530,12470,12470,12470,12470,0
20241023,180400,58541530,12470,12470,12470,12470,0
20241023,180300,58541530,12470,12470,12470,12470,0
20241023,180200,58541530,12470,12470,12470,12470,0
20241023,180100,58541530,12470,12470,12470,12470,0
20241023,180000,58541530,12470,12470,12470,12470,0
20241023,175900,58541530,12470,12470,12470,12470,0
20241023,175800,58541530,12470,12470,12470,12470,0
20241023,175700,58541530,12470,12470,12470,12470,0
20241023,175600,58541530,12470,12470,12470,12470,0
20241023,175500,58541530,12470,12470,12470,12470,0
20241023,175400,58541530,12470,12470,12470,12470,0
20241023,175300,58541530,12470,12470,12470,12470,0
20241023,175200,58541530,12470,12470,12470,12470,0
20241023,175100,58541530,12470,12470,12470,12470,0
20241023,175000,58541530,12470,12470,12470,12470,0
20241023,174900,58541530,12470,12470,12470,12470,0
20241023,174800,58541530,12470,12470,12470,12470,0
20241023,174700,58541530,12470,12470,12470,12470,0
20241023,174600,58541530,12470,12470,12470,12470,0
20241023,174500,58541530,12470,12470,12470,12470,0
20241023,174400,58541530,12470,12470,12470,12470,155
20241023,174300,58541530,12470,12470,12470,12470,0
20241023,174200,58541530,12470,12470,12470,12470,0
20241023,174100,58541530,12470,12470,12470,12470,0
20241023,174000,58541530,12470,12470,12470,12470,0
20241023,173900,58541530,12470,12470,12470,12470,0
20241023,173800,58541530,12470,12470,12470,12470,0
20241023,173700,58541530,12470,12470,12470,12470,0
20241023,173600,58541530,12470,12470,12470,12470,0
20241023,173500,58541530,12470,12470,12470,12470,0
20241023,173400,58541530,12470,12470,12470,12470,0
20241023,173300,58541530,12470,12470,12470,12470,0
20241023,173200,58541530,12470,12470,12470,12470,0
20241023,173100,58541530,12470,12470,12470,12470,0
20241023,173000,58541530,12470,12470,12470,12470,0
20241023,172900,58541530,12470,12470,12470,12470,0
20241023,172800,58541530,12470,12470,12470,12470,0
20241023,172700,58541530,12470,12470,12470,12470,0
20241023,172600,58541530,12470,12470,12470,12470,0
20241023,172500,58541530,12470,12470,12470,12470,0
20241023,172400,58541530,12470,12470,12470,12470,0
20241023,172300,58541530,12470,12470,12470,12470,0
20241023,172200,58541530,12470,12470,12470,12470,0
20241023,172100,58541530,12470,12470,12470,12470,0
20241023,172000,58541530,12470,12470,12470,12470,0
20241023,171900,58541530,12470,12470,12470,12470,0
20241023,171800,58541530,12470,12470,12470,12470,0
20241023,171700,58541530,12470,12470,12470,12470,0
20241023,171600,58541530,12470,12470,12470,12470,0
20241023,171500,58541530,12470,12470,12470,12470,0
20241023,171400,58541530,12470,12470,12470,12470,155
20241023,171300,58541530,12470,12470,12470,12470,0
20241023,171200,58541530,12470,12470,12470,12470,0
20241023,171100,58541530,12470,12470,12470,12470,0
20241023,171000,58541530,12470,12470,12470,12470,0
20241023,170900,58541530,12470,12470,12470,12470,0
20241023,170800,58541530,12470,12470,12470,12470,0
20241023,170700,58541530,12470,12470,12470,12470,0
20241023,170600,58541530,12470,12470,12470,12470,0
20241023,170500,58541530,12470,12470,12470,12470,0
20241023,170400,58541530,12470,12470,12470,12470,0
20241023,170300,58541530,12470,12470,12470,12470,0
20241023,170200,58541530,12470,12470,12470,12470,0
20241023,170100,58541530,12470,12470,12470,12470,0
20241023,170000,58541530,12470,12470,12470,12470,0
20241023,165900,58541530,12470,12470,12470,12470,0
20241023,165800,58541530,12470,12470,12470,12470,0
20241023,165700,58541530,12470,12470,12470,12470,0
20241023,165600,58541530,12470,12470,12470,12470,0
20241023,165500,58541530,12470,12470,12470,12470,0
20241023,165400,58541530,12470,12470,12470,12470,0
20241023,165300,58541530,12470,12470,12470,12470,0
20241023,165200,58541530,12470,12470,12470,12470,0
20241023,165100,58541530,12470,12470,12470,12470,0
20241023,165000,58541530,12470,12470,12470,12470,0
20241023,164900,58541530,12470,12470,12470,12470,0
20241023,164800,58541530,12470,12470,12470,12470,0
20241023,164700,58541530,12470,12470,12470,12470,0
20241023,164600,58541530,12470,12470,12470,12470,0
20241023,164500,58541530,12470,12470,12470,12470,0
20241023,164400,58541530,12470,12470,12470,12470,155
20241023,164300,58541530,12470,12470,12470,12470,0
20241023,164200,58541530,12470,12470,12470,12470,0
20241023,164100,58541530,12470,12470,12470,12470,0
20241023,164000,58541530,12470,12470,12470,12470,0
20241023,163900,58541530,12470,12470,12470,12470,0
20241023,163800,58541530,12470,12470,12470,12470,0
20241023,163700,58541530,12470,12470,12470,12470,0
20241023,163600,58541530,12470,12470,12470,12470,0
20241023,163500,58541530,12470,12470,12470,12470,0
20241023,163400,58541530,12470,12470,12470,12470,0
20241023,163300,58541530,12470,12470,12470,12470,0
20241023,163200,58541530,12470,12470,12470,12470,0
20241023,163100,58541530,12470,12470,12470,12470,0
20241023,163000,58541530,12470,12470,12470,12470,0
20241023,162900,58541530,12470,12470,12470,12470,0
20241023,162800,58541530,12470,12470,12470,12470,0
20241023,162700,58541530,12470,12470,12470,12470,0
20241023,162600,58541530,12470,12470,12470,12470,0
20241023,162500,58541530,12470,12470,12470,12470,0
20241023,162400,58541530,12470,12470,12470,12470,0
20241023,162300,58541530,12470,12470,12470,12470,0
20241023,162200,58541530,12470,12470,12470,12470,0
20241023,162100,58541530,12470,12470,12470,12470,0
20241023,162000,58541530,12470,12470,12470,12470,0
20241023,161900,58541530,12470,12470,12470,12470,0
20241023,161800,58541530,12470,12470,12470,12470,0
20241023,161700,58541530,12470,12470,12470,12470,0
20241023,161600,58541530,12470,12470,12470,12470,0
20241023,161500,58541530,12470,12470,12470,12470,0
20241023,161400,58541530,12470,12470,12470,12470,155
20241023,161300,58541530,12470,12470,12470,12470,0
20241023,161200,58541530,12470,12470,12470,12470,0
20241023,161100,58541530,12470,12470,12470,12470,0
20241023,161000,58541530,12470,12470,12470,12470,0
20241023,160900,58541530,12470,12470,12470,12470,0
20241023,160800,58541530,12470,12470,12470,12470,0
20241023,160700,58541530,12470,12470,12470,12470,0
20241023,160600,58541530,12470,12470,12470,12470,0
20241023,160500,58541530,12470,12470,12470,12470,0
20241023,160400,58541530,12470,12470,12470,12470,0
20241023,160300,58541530,12470,12470,12470,12470,0
20241023,160200,58541530,12470,12470,12470,12470,0
20241023,160100,58541530,12470,12470,12470,12470,0
20241023,160000,58541530,12470,12470,12470,12470,0
20241023,155900,58541530,12470,12470,12470,12470,0
20241023,155800,58541530,12470,12470,12470,12470,0
20241023,155700,58541530,12470,12470,12470,12470,0
20241023,155600,58541530,12470,12470,12470,12470,0
20241023,155500,58541530,12470,12470,12470,12470,0
20241023,155400,58541530,12470,12470,12470,12470,0
20241023,155300,58541530,12470,12470,12470,12470,0
20241023,155200,58541530,12470,12470,12470,12470,0
20241023,155100,58541530,12470,12470,12470,12470,0
20241023,155000,58541530,12470,12470,12470,12470,0
20241023,154900,58541530,12470,12470,12470,12470,0
20241023,154800,58541530,12470,12470,12470,12470,0
20241023,154700,58541530,12470,12470,12470,12470,0
20241023,154600,58541530,12470,12470,12470,12470,0
20241023,154500,58541530,12470,12470,12470,12470,0
20241023,154400,58541530,12470,12470,12470,12470,155
20241023,154300,58541530,12470,12470,12470,12470,0
20241023,154200,58541530,12470,12470,12470,12470,0
20241023,154100,58541530,12470,12470,12470,12470,0
20241023,154000,58541530,12470,12470,12470,12470,0
20241023,153900,58541530,12470,12470,12470,12470,0
20241023,153800,58541530,12470,12470,12470,12470,0
20241023,153700,58541530,12470,12470,12470,12470,0
20241023,153600,58541530,12470,12470,12470,12470,0
20241023,153500,58541530,12470,12470,12470,12470,0
20241023,153400,58541530,12470,12470,12470,12470,0
20241023,153300,58541530,12470,12470,12470,12470,0
20241023,153200,58541530,12470,12470,12470,12470,0
20241023,153100,58541530,12470,12470,12470,12470,0
20241023,153000,58541530,12470,12470,12470,12470,155
20241023,152900,56608680,12450,12450,12450,12450,0
20241023,152800,56608680,12450,12450,12450,12450,0
20241023,152700,56608680,12450,12450,12450,12450,0
20241023,152600,56608680,12450,12450,12450,12450,0
20241023,152500,56608680,12450,12450,12450,12450,0
20241023,152400,56608680,12450,12450,12450,12450,0
20241023,152300,56608680,12450,12450,12450,12450,0
20241023,152200,56608680,12450,12450,12450,12450,0
20241023,152100,56608680,12450,12450,12450,12450,0
20241023,152000,56608680,12450,12450,12450,12450,0
20241023,151900,56608680,12450,12430,12450,12430,97
20241023,151800,55401910,12440,12440,12440,12440,1
20241023,151700,55389470,12440,12440,12440,12440,128
20241023,151600,53797150,12440,12440,12440,12440,5
20241023,151500,53734950,12440,12440,12450,12440,100
20241023,151400,52490760,12460,12430,12460,12430,34
20241023,151300,52067740,12440,12430,12460,12430,13
20241023,151200,51906080,12450,12430,12450,12430,6
20241023,151100,51831480,12450,12430,12450,12430,14
20241023,151000,51657400,12450,12450,12450,12430,11
20241023,150900,51520590,12450,12460,12460,12440,15
20241023,150800,51333870,12450,12430,12460,12430,49
20241023,150700,50724230,12430,12430,12430,12430,5
20241023,150600,50662080,12430,12420,12440,12420,12
20241023,150500,50512970,12440,12420,12440,12420,14
20241023,150400,50339010,12440,12420,12440,12420,6
20241023,150300,50264470,12440,12430,12440,12430,21
20241023,150200,50003420,12430,12430,12430,12430,5
20241023,150100,49941270,12430,12430,12430,12430,10
20241023,150000,49816970,12430,12430,12430,12430,7
20241023,145900,49729960,12430,12430,12430,12430,10
20241023,145800,49605660,12440,12430,12460,12430,8
20241023,145700,49506150,12460,12430,12460,12430,8
20241023,145600,49406650,12460,12430,12460,12430,22
20241023,145500,49133070,12460,12430,12460,12430,7
20241023,145400,49046000,12460,12430,12460,12430,13
20241023,145300,48884350,12460,12430,12460,12430,13
20241023,145200,48722670,12460,12430,12460,12430,6
20241023,145100,48648060,12460,12430,12460,12430,14
20241023,145000,48473950,12460,12460,12460,12430,9
20241023,144900,48361960,12460,12430,12460,12430,13
20241023,144800,48200310,12460,12430,12460,12430,7
20241023,144700,48113240,12460,12430,12460,12430,12
20241023,144600,47964020,12460,12430,12460,12430,14
20241023,144500,47789910,12450,12450,12450,12450,0
20241023,144400,47789910,12450,12450,12450,12450,0
20241023,144300,47789910,12450,12450,12450,12450,0
20241023,144200,47789910,12450,12450,12450,12450,0
20241023,144100,47789910,12450,12450,12450,12450,0
20241023,144000,47789910,12450,12450,12450,12450,1
20241023,143900,47777460,12450,12430,12450,12430,9
20241023,143800,47665550,12460,12460,12460,12460,0
20241023,143700,47665550,12460,12460,12460,12460,0
20241023,143600,47665550,12460,12460,12460,12460,0
20241023,143500,47665550,12460,12460,12460,12460,0
20241023,143400,47665550,12460,12460,12460,12460,0
20241023,143300,47665550,12460,12460,12460,12460,0
20241023,143200,47665550,12460,12460,12460,12460,0
20241023,143100,47665550,12460,12460,12460,12460,0
20241023,143000,47665550,12460,12450,12460,12450,94
20241023,142900,46495100,12450,12450,12450,12450,0
20241023,142800,46495100,12450,12450,12450,12450,0
20241023,142700,46495100,12450,12450,12450,12450,0
20241023,142600,46495100,12450,12450,12450,12450,0
20241023,142500,46495100,12450,12450,12450,12450,0
20241023,142400,46495100,12450,12450,12450,12450,0
20241023,142300,46495100,12450,12450,12450,12450,0
20241023,142200,46495100,12450,12450,12450,12450,0
20241023,142100,46495100,12450,12450,12450,12450,0
20241023,142000,46495100,12450,12450,12450,12450,0
20241023,141900,46495100,12450,12420,12450,12420,17
20241023,141800,46283870,12450,12440,12450,12440,8
20241023,141700,46184300,12450,12440,12450,12440,3
20241023,141600,46146960,12440,12440,12440,12440,3
20241023,141500,46109640,12450,12450,12450,12450,0
20241023,141400,46109640,12450,12450,12450,12450,0
20241023,141300,46109640,12450,12450,12450,12450,0
20241023,141200,46109640,12450,12450,12450,12450,0
20241023,141100,46109640,12450,12450,12450,12450,0
20241023,141000,46109640,12450,12450,12450,12450,0
20241023,140900,46109640,12450,12450,12450,12450,0
20241023,140800,46109640,12450,12450,12450,12450,0
20241023,140700,46109640,12450,12450,12450,12450,0
20241023,140600,46109640,12450,12440,12450,12440,2
20241023,140500,46084750,12450,12450,12450,12450,0
20241023,140400,46084750,12450,12450,12450,12450,0
20241023,140300,46084750,12450,12450,12450,12450,0
20241023,140200,46084750,12450,12440,12450,12440,18
20241023,140100,45860680,12450,12450,12450,12450,0
20241023,140000,45860680,12450,12450,12450,12450,0
20241023,135900,45860680,12450,12450,12450,12450,0
20241023,135800,45860680,12450,12450,12450,12450,0
20241023,135700,45860680,12450,12450,12450,12450,0
20241023,135600,45860680,12450,12450,12450,12450,0
20241023,135500,45860680,12450,12450,12450,12450,0
20241023,135400,45860680,12450,12450,12450,12450,0
20241023,135300,45860680,12450,12430,12450,12430,437
20241023,135200,40427290,12430,12430,12430,12430,0
20241023,135100,40427290,12430,12430,12430,12430,0
20241023,135000,40427290,12430,12430,12430,12430,0
20241023,134900,40427290,12430,12420,12430,12420,123
20241023,134800,38899400,12430,12430,12430,12430,0
20241023,134700,38899400,12430,12420,12430,12420,45
20241023,134600,38340410,12430,12430,12430,12430,0
20241023,134500,38340410,12430,12430,12430,12430,0
20241023,134400,38340410,12430,12420,12430,12420,134
20241023,134300,36675860,12420,12420,12420,12420,0
20241023,134200,36675860,12420,12420,12420,12420,0
20241023,134100,36675860,12420,12420,12420,12420,0
20241023,134000,36675860,12420,12420,12420,12420,0
20241023,133900,36675860,12420,12400,12420,12400,18
20241023,133800,36452600,12420,12420,12420,12420,0
20241023,133700,36452600,12420,12420,12420,12420,0
20241023,133600,36452600,12420,12420,12420,12420,0
20241023,133500,36452600,12420,12420,12420,12420,0
20241023,133400,36452600,12420,12420,12420,12420,0
20241023,133300,36452600,12420,12420,12420,12420,0
20241023,133200,36452600,12420,12420,12420,12420,2
20241023,133100,36427760,12420,12420,12420,12420,0
20241023,133000,36427760,12420,12420,12420,12420,0
20241023,132900,36427760,12420,12420,12420,12420,0
20241023,132800,36427760,12420,12420,12420,12420,0
20241023,132700,36427760,12420,12420,12420,12420,0
20241023,132600,36427760,12420,12420,12420,12420,0
20241023,132500,36427760,12420,12420,12420,12420,8
20241023,132400,36328400,12430,12430,12430,12430,0
20241023,132300,36328400,12430,12430,12430,12430,0
20241023,132200,36328400,12430,12430,12430,12430,0
20241023,132100,36328400,12430,12430,12430,12430,0
20241023,132000,36328400,12430,12430,12430,12430,0
20241023,131900,36328400,12430,12430,12430,12430,0
20241023,131800,36328400,12430,12430,12430,12430,0
20241023,131700,36328400,12430,12430,12430,12430,4
20241023,131600,36278680,12430,12430,12430,12430,0
20241023,131500,36278680,12430,12430,12430,12430,0
20241023,131400,36278680,12430,12420,12430,12420,13
20241023,131300,36117190,12430,12430,12430,12430,0
20241023,131200,36117190,12430,12430,12430,12430,0
20241023,131100,36117190,12430,12420,12430,12420,42
20241023,131000,35595470,12420,12420,12420,12420,0
20241023,130900,35595470,12420,12420,12420,12420,0
20241023,130800,35595470,12420,12410,12420,12410,50
20241023,130700,34974870,12420,12420,12420,12420,0
20241023,130600,34974870,12420,12420,12420,12420,0
20241023,130500,34974870,12420,12420,12420,12420,0
20241023,130400,34974870,12420,12420,12420,12420,0
20241023,130300,34974870,12420,12400,12420,12400,44
20241023,130200,34428890,12420,12420,12420,12420,0
20241023,130100,34428890,12420,12420,12420,12420,0
20241023,130000,34428890,12420,12420,12420,12420,0
20241023,125900,34428890,12420,12420,12420,12420,0
20241023,125800,34428890,12420,12420,12420,12420,0
20241023,125700,34428890,12420,12420,12420,12420,0
20241023,125600,34428890,12420,12420,12420,12420,0
20241023,125500,34428890,12420,12420,12420,12420,0
20241023,125400,34428890,12420,12420,12420,12420,0
20241023,125300,34428890,12420,12420,12420,12420,0
20241023,125200,34428890,12420,12420,12420,12420,0
20241023,125100,34428890,12420,12420,12420,12420,0
20241023,125000,34428890,12420,12420,12420,12420,0
20241023,124900,34428890,12420,12420,12420,12420,0
20241023,124800,34428890,12420,12420,12420,12420,0
20241023,124700,34428890,12420,12420,12420,12420,0
20241023,124600,34428890,12420,12420,12420,12420,0
20241023,124500,34428890,12420,12400,12420,12400,16
20241023,124400,34230450,12420,12420,12420,12420,0
20241023,124300,34230450,12420,12410,12420,12410,3
20241023,124200,34193210,12420,12420,12420,12420,0
20241023,124100,34193210,12420,12420,12420,12420,0
20241023,124000,34193210,12420,12420,12420,12420,0
20241023,123900,34193210,12420,12420,12420,12420,0
20241023,123800,34193210,12420,12420,12420,12420,0
20241023,123700,34193210,12420,12420,12420,12420,0
20241023,123600,34193210,12420,12420,12420,12420,0
20241023,123500,34193210,12420,12420,12420,12420,0
20241023,123400,34193210,12420,12420,12420,12420,0
20241023,123300,34193210,12420,12420,12420,12420,0
20241023,123200,34193210,12420,12410,12420,12410,15
20241023,123100,34007040,12420,12420,12420,12420,0
20241023,123000,34007040,12420,12420,12420,12420,0
20241023,122900,34007040,12420,12420,12420,12420,0
20241023,122800,34007040,12420,12420,12430,12420,11
20241023,122700,33870360,12430,12430,12430,12420,16
20241023,122600,33671540,12420,12420,12430,12420,9
20241023,122500,33559710,12430,12430,12430,12410,27
20241023,122400,33224430,12430,12420,12430,12420,17
20241023,122300,33013190,12430,12420,12430,12420,8
20241023,122200,32913790,12430,12430,12430,12430,0
20241023,122100,32913790,12430,12420,12430,12420,2
20241023,122000,32888940,12430,12430,12430,12430,0
20241023,121900,32888940,12430,12420,12430,12420,5
20241023,121800,32826830,12430,12430,12430,12430,0
20241023,121700,32826830,12430,12430,12430,12430,0
20241023,121600,32826830,12430,12430,12430,12430,0
20241023,121500,32826830,12430,12430,12430,12430,0
20241023,121400,32826830,12430,12430,12430,12430,0
20241023,121300,32826830,12430,12430,12430,12430,0
20241023,121200,32826830,12430,12430,12430,12430,0
20241023,121100,32826830,12430,12430,12430,12430,0
20241023,121000,32826830,12430,12430,12430,12430,0
20241023,120900,32826830,12430,12430,12430,12430,0
20241023,120800,32826830,12430,12430,12430,12430,0
20241023,120700,32826830,12430,12430,12430,12430,0
20241023,120600,32826830,12430,12420,12430,12420,13
20241023,120500,32665340,12430,12430,12430,12430,0
20241023,120400,32665340,12430,12430,12430,12430,9
20241023,120300,32553470,12430,12430,12430,12430,0
20241023,120200,32553470,12430,12430,12430,12430,0
20241023,120100,32553470,12430,12420,12430,12420,27
20241023,120000,32218090,12420,12420,12420,12420,1
20241023,115900,32205670,12430,12430,12430,12430,0
20241023,115800,32205670,12430,12430,12430,12430,0
20241023,115700,32205670,12430,12420,12430,12420,46
20241023,115600,31634290,12430,12430,12430,12430,0
20241023,115500,31634290,12430,12420,12430,12420,21
20241023,115400,31373430,12420,12430,12430,12420,16
20241023,115300,31174600,12430,12430,12430,12420,14
20241023,115200,31000630,12420,12420,12430,12420,19
20241023,115100,30764560,12410,12420,12420,12410,5
20241023,115000,30702480,12430,12430,12430,12430,0
20241023,114900,30702480,12430,12430,12430,12430,0
20241023,114800,30702480,12430,12430,12430,12430,0
20241023,114700,30702480,12430,12430,12430,12430,0
20241023,114600,30702480,12430,12430,12430,12430,0
20241023,114500,30702480,12430,12430,12430,12430,0
20241023,114400,30702480,12430,12400,12430,12400,425
20241023,114300,25429900,12400,12400,12400,12400,0
20241023,114200,25429900,12400,12400,12400,12400,0
20241023,114100,25429900,12400,12400,12400,12400,4
20241023,114000,25380300,12400,12400,12400,12400,3
20241023,113900,25343100,12400,12400,12400,12400,3
20241023,113800,25305900,12400,12400,12400,12400,0
20241023,113700,25305900,12400,12400,12400,12400,0
20241023,113600,25305900,12400,12400,12400,12400,0
20241023,113500,25305900,12400,12400,12400,12400,0
20241023,113400,25305900,12400,12400,12400,12400,0
20241023,113300,25305900,12400,12400,12400,12400,0
20241023,113200,25305900,12400,12400,12400,12400,0
20241023,113100,25305900,12400,12390,12400,12390,16
20241023,113000,25107650,12400,12400,12400,12400,0
20241023,112900,25107650,12400,12400,12400,12400,0
20241023,112800,25107650,12400,12400,12400,12400,0
20241023,112700,25107650,12400,12400,12400,12400,0
20241023,112600,25107650,12400,12400,12400,12400,0
20241023,112500,25107650,12400,12400,12400,12400,0
20241023,112400,25107650,12400,12400,12400,12400,0
20241023,112300,25107650,12400,12400,12400,12400,0
20241023,112200,25107650,12400,12400,12400,12400,0
20241023,112100,25107650,12400,12400,12400,12400,0
20241023,112000,25107650,12400,12400,12400,12400,0
20241023,111900,25107650,12400,12400,12400,12400,11
20241023,111800,24971250,12400,12400,12400,12400,0
20241023,111700,24971250,12400,12400,12400,12400,0
20241023,111600,24971250,12400,12400,12400,12400,0
20241023,111500,24971250,12400,12390,12400,12390,2
20241023,111400,24946460,12400,12400,12400,12400,0
20241023,111300,24946460,12400,12400,12400,12400,0
20241023,111200,24946460,12400,12400,12400,12400,0
20241023,111100,24946460,12400,12400,12400,12400,0
20241023,111000,24946460,12400,12400,12400,12400,0
20241023,110900,24946460,12400,12400,12400,12400,0
20241023,110800,24946460,12400,12390,12400,12390,3
20241023,110700,24909270,12400,12400,12400,12400,0
20241023,110600,24909270,12400,12400,12400,12400,0
20241023,110500,24909270,12400,12370,12400,12370,138
20241023,110400,23200430,12380,12380,12380,12380,0
20241023,110300,23200430,12380,12380,12380,12380,0
20241023,110200,23200430,12380,12380,12380,12380,0
20241023,110100,23200430,12380,12380,12380,12380,4
20241023,110000,23150910,12390,12390,12390,12390,0
20241023,105900,23150910,12390,12390,12390,12390,0
20241023,105800,23150910,12390,12390,12390,12390,0
20241023,105700,23150910,12390,12390,12390,12390,0
20241023,105600,23150910,12390,12390,12390,12390,0
20241023,105500,23150910,12390,12390,12390,12390,0
20241023,105400,23150910,12390,12390,12390,12390,0
20241023,105300,23150910,12390,12390,12390,12390,3
20241023,105200,23113740,12370,12370,12370,12370,12
20241023,105100,22965300,12390,12390,12390,12390,0
20241023,105000,22965300,12390,12390,12390,12390,1
20241023,104900,22952910,12400,12400,12400,12400,0
20241023,104800,22952910,12400,12390,12400,12390,7
20241023,104700,22866140,12400,12400,12400,12400,0
20241023,104600,22866140,12400,12380,12400,12380,8
20241023,104500,22767020,12390,12380,12390,12380,3
20241023,104400,22729860,12380,12380,12380,12370,8
20241023,104300,22630840,12400,12400,12400,12400,1
20241023,104200,22618440,12390,12390,12400,12390,8
20241023,104100,22519290,12390,12390,12390,12390,2
20241023,104000,22494510,12400,12390,12400,12390,10
20241023,103900,22370530,12390,12360,12390,12360,5
20241023,103800,22308640,12390,12390,12390,12390,0
20241023,103700,22308640,12390,12370,12390,12340,239
20241023,103600,19356060,12380,12380,12380,12380,0
20241023,103500,19356060,12380,12380,12380,12380,0
20241023,103400,19356060,12380,12380,12380,12380,0
20241023,103300,19356060,12380,12380,12380,12380,0
20241023,103200,19356060,12380,12380,12380,12380,0
20241023,103100,19356060,12380,12370,12380,12370,19
20241023,103000,19120990,12380,12380,12380,12380,7
20241023,102900,19034330,12390,12390,12390,12390,0
20241023,102800,19034330,12390,12390,12390,12390,0
20241023,102700,19034330,12390,12390,12390,12390,2
20241023,102600,19009550,12400,12400,12400,12400,0
20241023,102500,19009550,12400,12400,12400,12400,0
20241023,102400,19009550,12400,12400,12400,12400,0
20241023,102300,19009550,12400,12400,12400,12400,0
20241023,102200,19009550,12400,12390,12400,12390,34
20241023,102100,18587960,12400,12400,12400,12400,0
20241023,102000,18587960,12400,12390,12400,12390,12
20241023,101900,18439270,12400,12400,12400,12400,116
20241023,101800,17000870,12400,12400,12400,12400,0
20241023,101700,17000870,12400,12400,12400,12400,0
20241023,101600,17000870,12400,12400,12400,12400,0
20241023,101500,17000870,12400,12400,12400,12400,0
20241023,101400,17000870,12400,12400,12400,12400,0
20241023,101300,17000870,12400,12400,12400,12400,0
20241023,101200,17000870,12400,12400,12400,12400,0
20241023,101100,17000870,12400,12390,12400,12390,6
20241023,101000,16926520,12400,12400,12400,12400,0
20241023,100900,16926520,12400,12400,12400,12400,0
20241023,100800,16926520,12400,12400,12400,12400,0
20241023,100700,16926520,12400,12400,12400,12400,0
20241023,100600,16926520,12400,12400,12400,12400,125
20241023,100500,15376520,12410,12410,12410,12410,0
20241023,100400,15376520,12410,12410,12410,12410,0
20241023,100300,15376520,12410,12410,12410,12410,0
20241023,100200,15376520,12410,12410,12410,12410,0
20241023,100100,15376520,12410,12410,12410,12410,0
20241023,100000,15376520,12410,12410,12410,12410,0
20241023,095900,15376520,12410,12410,12410,12410,0
20241023,095800,15376520,12410,12400,12410,12400,8
20241023,095700,15277310,12430,12430,12430,12430,0
20241023,095600,15277310,12430,12430,12430,12430,0
20241023,095500,15277310,12430,12430,12430,12430,0
20241023,095400,15277310,12430,12430,12430,12430,0
20241023,095300,15277310,12430,12430,12430,12430,0
20241023,095200,15277310,12430,12430,12430,12430,0
20241023,095100,15277310,12430,12420,12430,12420,14
20241023,095000,15103390,12430,12430,12430,12430,0
20241023,094900,15103390,12430,12430,12430,12430,0
20241023,094800,15103390,12430,12430,12430,12430,0
20241023,094700,15103390,12430,12430,12430,12430,0
20241023,094600,15103390,12430,12420,12430,12400,72
20241023,094500,14209970,12440,12440,12440,12440,0
20241023,094400,14209970,12440,12440,12440,12440,0
20241023,094300,14209970,12440,12440,12440,12440,0
20241023,094200,14209970,12440,12440,12450,12430,59
20241023,094100,13475650,12390,12380,12390,12380,259
20241023,094000,10267220,12380,12380,12380,12380,20
20241023,093900,10019620,12380,12360,12380,12350,131
20241023,093800,8400850,12380,12360,12380,12360,49
20241023,093700,7795070,12370,12370,12370,12370,0
20241023,093600,7795070,12370,12370,12370,12370,0
20241023,093500,7795070,12370,12360,12370,12360,13
20241023,093400,7634370,12380,12380,12380,12380,0
20241023,093300,7634370,12380,12380,12380,12380,0
20241023,093200,7634370,12380,12380,12380,12380,30
20241023,093100,7262970,12400,12400,12400,12400,0
20241023,093000,7262970,12400,12400,12400,12400,0
20241023,092900,7262970,12400,12400,12400,12400,0
20241023,092800,7262970,12400,12390,12400,12390,2
20241023,092700,7238180,12390,12390,12390,12390,0
20241023,092600,7238180,12390,12390,12390,12390,0
20241023,092500,7238180,12390,12390,12390,12390,1
20241023,092400,7225790,12400,12400,12400,12400,0
20241023,092300,7225790,12400,12400,12400,12400,0
20241023,092200,7225790,12400,12400,12400,12400,0
20241023,092100,7225790,12400,12400,12400,12400,0
20241023,092000,7225790,12400,12400,12400,12400,0
20241023,091900,7225790,12400,12400,12400,12400,32
20241023,091800,6828990,12410,12400,12410,12400,20
20241023,091700,6580940,12420,12420,12420,12420,0
20241023,091600,6580940,12420,12410,12420,12410,10
20241023,091500,6456760,12430,12430,12430,12430,127
20241023,091400,4878150,12460,12460,12460,12460,0
20241023,091300,4878150,12460,12460,12460,12460,0
20241023,091200,4878150,12460,12460,12460,12460,0
20241023,091100,4878150,12460,12460,12460,12460,0
20241023,091000,4878150,12460,12470,12470,12450,62
20241023,090900,4106190,12480,12480,12480,12480,0
20241023,090800,4106190,12480,12480,12480,12480,1
20241023,090700,4093710,12480,12480,12480,12480,0
20241023,090600,4093710,12480,12480,12480,12480,0
20241023,090500,4093710,12480,12480,12480,12480,0
20241023,090400,4093710,12480,12480,12480,12440,268
20241023,090300,757150,12480,12480,12480,12480,0
20241023,090200,757150,12480,12480,12480,12480,0
20241023,090100,757150,12480,12410,12480,12410,47
20241023,090000,173670,12470,12400,12470,12400,14