KissMeData/272110/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,210200,196106720,15940,15940,15940,15940,165
20241028,210100,196106720,15940,15940,15940,15940,0
20241028,210000,196106720,15940,15940,15940,15940,0
20241028,205900,196106720,15940,15940,15940,15940,0
20241028,205800,196106720,15940,15940,15940,15940,0
20241028,205700,196106720,15940,15940,15940,15940,0
20241028,205600,196106720,15940,15940,15940,15940,0
20241028,205500,196106720,15940,15940,15940,15940,0
20241028,205400,196106720,15940,15940,15940,15940,0
20241028,205300,196106720,15940,15940,15940,15940,0
20241028,205200,196106720,15940,15940,15940,15940,0
20241028,205100,196106720,15940,15940,15940,15940,0
20241028,205000,196106720,15940,15940,15940,15940,0
20241028,204900,196106720,15940,15940,15940,15940,0
20241028,204800,196106720,15940,15940,15940,15940,0
20241028,204700,196106720,15940,15940,15940,15940,0
20241028,204600,196106720,15940,15940,15940,15940,0
20241028,204500,196106720,15940,15940,15940,15940,0
20241028,204400,196106720,15940,15940,15940,15940,0
20241028,204300,196106720,15940,15940,15940,15940,0
20241028,204200,196106720,15940,15940,15940,15940,0
20241028,204100,196106720,15940,15940,15940,15940,0
20241028,204000,196106720,15940,15940,15940,15940,0
20241028,203900,196106720,15940,15940,15940,15940,0
20241028,203800,196106720,15940,15940,15940,15940,0
20241028,203700,196106720,15940,15940,15940,15940,0
20241028,203600,196106720,15940,15940,15940,15940,0
20241028,203500,196106720,15940,15940,15940,15940,0
20241028,203400,196106720,15940,15940,15940,15940,0
20241028,203300,196106720,15940,15940,15940,15940,0
20241028,203200,196106720,15940,15940,15940,15940,165
20241028,203100,196106720,15940,15940,15940,15940,0
20241028,203000,196106720,15940,15940,15940,15940,0
20241028,202900,196106720,15940,15940,15940,15940,0
20241028,202800,196106720,15940,15940,15940,15940,0
20241028,202700,196106720,15940,15940,15940,15940,0
20241028,202600,196106720,15940,15940,15940,15940,0
20241028,202500,196106720,15940,15940,15940,15940,0
20241028,202400,196106720,15940,15940,15940,15940,0
20241028,202300,196106720,15940,15940,15940,15940,0
20241028,202200,196106720,15940,15940,15940,15940,0
20241028,202100,196106720,15940,15940,15940,15940,0
20241028,202000,196106720,15940,15940,15940,15940,0
20241028,201900,196106720,15940,15940,15940,15940,0
20241028,201800,196106720,15940,15940,15940,15940,0
20241028,201700,196106720,15940,15940,15940,15940,0
20241028,201600,196106720,15940,15940,15940,15940,0
20241028,201500,196106720,15940,15940,15940,15940,0
20241028,201400,196106720,15940,15940,15940,15940,0
20241028,201300,196106720,15940,15940,15940,15940,0
20241028,201200,196106720,15940,15940,15940,15940,0
20241028,201100,196106720,15940,15940,15940,15940,0
20241028,201000,196106720,15940,15940,15940,15940,0
20241028,200900,196106720,15940,15940,15940,15940,0
20241028,200800,196106720,15940,15940,15940,15940,0
20241028,200700,196106720,15940,15940,15940,15940,0
20241028,200600,196106720,15940,15940,15940,15940,0
20241028,200500,196106720,15940,15940,15940,15940,0
20241028,200400,196106720,15940,15940,15940,15940,0
20241028,200300,196106720,15940,15940,15940,15940,0
20241028,200200,196106720,15940,15940,15940,15940,165
20241028,200100,196106720,15940,15940,15940,15940,0
20241028,200000,196106720,15940,15940,15940,15940,0
20241028,195900,196106720,15940,15940,15940,15940,0
20241028,195800,196106720,15940,15940,15940,15940,0
20241028,195700,196106720,15940,15940,15940,15940,0
20241028,195600,196106720,15940,15940,15940,15940,0
20241028,195500,196106720,15940,15940,15940,15940,0
20241028,195400,196106720,15940,15940,15940,15940,0
20241028,195300,196106720,15940,15940,15940,15940,0
20241028,195200,196106720,15940,15940,15940,15940,0
20241028,195100,196106720,15940,15940,15940,15940,0
20241028,195000,196106720,15940,15940,15940,15940,0
20241028,194900,196106720,15940,15940,15940,15940,0
20241028,194800,196106720,15940,15940,15940,15940,0
20241028,194700,196106720,15940,15940,15940,15940,0
20241028,194600,196106720,15940,15940,15940,15940,0
20241028,194500,196106720,15940,15940,15940,15940,0
20241028,194400,196106720,15940,15940,15940,15940,0
20241028,194300,196106720,15940,15940,15940,15940,0
20241028,194200,196106720,15940,15940,15940,15940,0
20241028,194100,196106720,15940,15940,15940,15940,0
20241028,194000,196106720,15940,15940,15940,15940,0
20241028,193900,196106720,15940,15940,15940,15940,0
20241028,193800,196106720,15940,15940,15940,15940,0
20241028,193700,196106720,15940,15940,15940,15940,0
20241028,193600,196106720,15940,15940,15940,15940,0
20241028,193500,196106720,15940,15940,15940,15940,0
20241028,193400,196106720,15940,15940,15940,15940,0
20241028,193300,196106720,15940,15940,15940,15940,0
20241028,193200,196106720,15940,15940,15940,15940,165
20241028,193100,196106720,15940,15940,15940,15940,0
20241028,193000,196106720,15940,15940,15940,15940,0
20241028,192900,196106720,15940,15940,15940,15940,0
20241028,192800,196106720,15940,15940,15940,15940,0
20241028,192700,196106720,15940,15940,15940,15940,0
20241028,192600,196106720,15940,15940,15940,15940,0
20241028,192500,196106720,15940,15940,15940,15940,0
20241028,192400,196106720,15940,15940,15940,15940,0
20241028,192300,196106720,15940,15940,15940,15940,0
20241028,192200,196106720,15940,15940,15940,15940,0
20241028,192100,196106720,15940,15940,15940,15940,0
20241028,192000,196106720,15940,15940,15940,15940,0
20241028,191900,196106720,15940,15940,15940,15940,0
20241028,191800,196106720,15940,15940,15940,15940,0
20241028,191700,196106720,15940,15940,15940,15940,0
20241028,191600,196106720,15940,15940,15940,15940,0
20241028,191500,196106720,15940,15940,15940,15940,0
20241028,191400,196106720,15940,15940,15940,15940,0
20241028,191300,196106720,15940,15940,15940,15940,0
20241028,191200,196106720,15940,15940,15940,15940,0
20241028,191100,196106720,15940,15940,15940,15940,0
20241028,191000,196106720,15940,15940,15940,15940,0
20241028,190900,196106720,15940,15940,15940,15940,0
20241028,190800,196106720,15940,15940,15940,15940,0
20241028,190700,196106720,15940,15940,15940,15940,0
20241028,190600,196106720,15940,15940,15940,15940,0
20241028,190500,196106720,15940,15940,15940,15940,0
20241028,190400,196106720,15940,15940,15940,15940,0
20241028,190300,196106720,15940,15940,15940,15940,0
20241028,190200,196106720,15940,15940,15940,15940,165
20241028,190100,196106720,15940,15940,15940,15940,0
20241028,190000,196106720,15940,15940,15940,15940,0
20241028,185900,196106720,15940,15940,15940,15940,0
20241028,185800,196106720,15940,15940,15940,15940,0
20241028,185700,196106720,15940,15940,15940,15940,0
20241028,185600,196106720,15940,15940,15940,15940,0
20241028,185500,196106720,15940,15940,15940,15940,0
20241028,185400,196106720,15940,15940,15940,15940,0
20241028,185300,196106720,15940,15940,15940,15940,0
20241028,185200,196106720,15940,15940,15940,15940,0
20241028,185100,196106720,15940,15940,15940,15940,0
20241028,185000,196106720,15940,15940,15940,15940,0
20241028,184900,196106720,15940,15940,15940,15940,0
20241028,184800,196106720,15940,15940,15940,15940,0
20241028,184700,196106720,15940,15940,15940,15940,0
20241028,184600,196106720,15940,15940,15940,15940,0
20241028,184500,196106720,15940,15940,15940,15940,0
20241028,184400,196106720,15940,15940,15940,15940,0
20241028,184300,196106720,15940,15940,15940,15940,0
20241028,184200,196106720,15940,15940,15940,15940,0
20241028,184100,196106720,15940,15940,15940,15940,0
20241028,184000,196106720,15940,15940,15940,15940,0
20241028,183900,196106720,15940,15940,15940,15940,0
20241028,183800,196106720,15940,15940,15940,15940,0
20241028,183700,196106720,15940,15940,15940,15940,0
20241028,183600,196106720,15940,15940,15940,15940,0
20241028,183500,196106720,15940,15940,15940,15940,0
20241028,183400,196106720,15940,15940,15940,15940,0
20241028,183300,196106720,15940,15940,15940,15940,0
20241028,183200,196106720,15940,15940,15940,15940,165
20241028,183100,196106720,15940,15940,15940,15940,0
20241028,183000,196106720,15940,15940,15940,15940,0
20241028,182900,196106720,15940,15940,15940,15940,0
20241028,182800,196106720,15940,15940,15940,15940,0
20241028,182700,196106720,15940,15940,15940,15940,0
20241028,182600,196106720,15940,15940,15940,15940,0
20241028,182500,196106720,15940,15940,15940,15940,0
20241028,182400,196106720,15940,15940,15940,15940,0
20241028,182300,196106720,15940,15940,15940,15940,0
20241028,182200,196106720,15940,15940,15940,15940,0
20241028,182100,196106720,15940,15940,15940,15940,0
20241028,182000,196106720,15940,15940,15940,15940,0
20241028,181900,196106720,15940,15940,15940,15940,0
20241028,181800,196106720,15940,15940,15940,15940,0
20241028,181700,196106720,15940,15940,15940,15940,0
20241028,181600,196106720,15940,15940,15940,15940,0
20241028,181500,196106720,15940,15940,15940,15940,0
20241028,181400,196106720,15940,15940,15940,15940,0
20241028,181300,196106720,15940,15940,15940,15940,0
20241028,181200,196106720,15940,15940,15940,15940,0
20241028,181100,196106720,15940,15940,15940,15940,0
20241028,181000,196106720,15940,15940,15940,15940,0
20241028,180900,196106720,15940,15940,15940,15940,0
20241028,180800,196106720,15940,15940,15940,15940,0
20241028,180700,196106720,15940,15940,15940,15940,0
20241028,180600,196106720,15940,15940,15940,15940,0
20241028,180500,196106720,15940,15940,15940,15940,0
20241028,180400,196106720,15940,15940,15940,15940,0
20241028,180300,196106720,15940,15940,15940,15940,0
20241028,180200,196106720,15940,15940,15940,15940,165
20241028,180100,196106720,15940,15940,15940,15940,0
20241028,180000,196106720,15940,15940,15940,15940,0
20241028,175900,196106720,15940,15940,15940,15940,0
20241028,175800,196106720,15940,15940,15940,15940,0
20241028,175700,196106720,15940,15940,15940,15940,0
20241028,175600,196106720,15940,15940,15940,15940,0
20241028,175500,196106720,15940,15940,15940,15940,0
20241028,175400,196106720,15940,15940,15940,15940,0
20241028,175300,196106720,15940,15940,15940,15940,0
20241028,175200,196106720,15940,15940,15940,15940,0
20241028,175100,196106720,15940,15940,15940,15940,0
20241028,175000,196106720,15940,15940,15940,15940,0
20241028,174900,196106720,15940,15940,15940,15940,0
20241028,174800,196106720,15940,15940,15940,15940,0
20241028,174700,196106720,15940,15940,15940,15940,0
20241028,174600,196106720,15940,15940,15940,15940,0
20241028,174500,196106720,15940,15940,15940,15940,0
20241028,174400,196106720,15940,15940,15940,15940,0
20241028,174300,196106720,15940,15940,15940,15940,0
20241028,174200,196106720,15940,15940,15940,15940,0
20241028,174100,196106720,15940,15940,15940,15940,0
20241028,174000,196106720,15940,15940,15940,15940,0
20241028,173900,196106720,15940,15940,15940,15940,0
20241028,173800,196106720,15940,15940,15940,15940,0
20241028,173700,196106720,15940,15940,15940,15940,0
20241028,173600,196106720,15940,15940,15940,15940,0
20241028,173500,196106720,15940,15940,15940,15940,0
20241028,173400,196106720,15940,15940,15940,15940,0
20241028,173300,196106720,15940,15940,15940,15940,0
20241028,173200,196106720,15940,15940,15940,15940,165
20241028,173100,196106720,15940,15940,15940,15940,0
20241028,173000,196106720,15940,15940,15940,15940,0
20241028,172900,196106720,15940,15940,15940,15940,0
20241028,172800,196106720,15940,15940,15940,15940,0
20241028,172700,196106720,15940,15940,15940,15940,0
20241028,172600,196106720,15940,15940,15940,15940,0
20241028,172500,196106720,15940,15940,15940,15940,0
20241028,172400,196106720,15940,15940,15940,15940,0
20241028,172300,196106720,15940,15940,15940,15940,0
20241028,172200,196106720,15940,15940,15940,15940,0
20241028,172100,196106720,15940,15940,15940,15940,0
20241028,172000,196106720,15940,15940,15940,15940,0
20241028,171900,196106720,15940,15940,15940,15940,0
20241028,171800,196106720,15940,15940,15940,15940,0
20241028,171700,196106720,15940,15940,15940,15940,0
20241028,171600,196106720,15940,15940,15940,15940,0
20241028,171500,196106720,15940,15940,15940,15940,0
20241028,171400,196106720,15940,15940,15940,15940,0
20241028,171300,196106720,15940,15940,15940,15940,0
20241028,171200,196106720,15940,15940,15940,15940,0
20241028,171100,196106720,15940,15940,15940,15940,0
20241028,171000,196106720,15940,15940,15940,15940,0
20241028,170900,196106720,15940,15940,15940,15940,0
20241028,170800,196106720,15940,15940,15940,15940,0
20241028,170700,196106720,15940,15940,15940,15940,0
20241028,170600,196106720,15940,15940,15940,15940,0
20241028,170500,196106720,15940,15940,15940,15940,0
20241028,170400,196106720,15940,15940,15940,15940,0
20241028,170300,196106720,15940,15940,15940,15940,0
20241028,170200,196106720,15940,15940,15940,15940,165
20241028,170100,196106720,15940,15940,15940,15940,0
20241028,170000,196106720,15940,15940,15940,15940,0
20241028,165900,196106720,15940,15940,15940,15940,0
20241028,165800,196106720,15940,15940,15940,15940,0
20241028,165700,196106720,15940,15940,15940,15940,0
20241028,165600,196106720,15940,15940,15940,15940,0
20241028,165500,196106720,15940,15940,15940,15940,0
20241028,165400,196106720,15940,15940,15940,15940,0
20241028,165300,196106720,15940,15940,15940,15940,0
20241028,165200,196106720,15940,15940,15940,15940,0
20241028,165100,196106720,15940,15940,15940,15940,0
20241028,165000,196106720,15940,15940,15940,15940,0
20241028,164900,196106720,15940,15940,15940,15940,0
20241028,164800,196106720,15940,15940,15940,15940,0
20241028,164700,196106720,15940,15940,15940,15940,0
20241028,164600,196106720,15940,15940,15940,15940,0
20241028,164500,196106720,15940,15940,15940,15940,0
20241028,164400,196106720,15940,15940,15940,15940,0
20241028,164300,196106720,15940,15940,15940,15940,0
20241028,164200,196106720,15940,15940,15940,15940,0
20241028,164100,196106720,15940,15940,15940,15940,0
20241028,164000,196106720,15940,15940,15940,15940,0
20241028,163900,196106720,15940,15940,15940,15940,0
20241028,163800,196106720,15940,15940,15940,15940,0
20241028,163700,196106720,15940,15940,15940,15940,0
20241028,163600,196106720,15940,15940,15940,15940,0
20241028,163500,196106720,15940,15940,15940,15940,0
20241028,163400,196106720,15940,15940,15940,15940,0
20241028,163300,196106720,15940,15940,15940,15940,0
20241028,163200,196106720,15940,15940,15940,15940,165
20241028,163100,196106720,15940,15940,15940,15940,0
20241028,163000,196106720,15940,15940,15940,15940,0
20241028,162900,196106720,15940,15940,15940,15940,0
20241028,162800,196106720,15940,15940,15940,15940,0
20241028,162700,196106720,15940,15940,15940,15940,0
20241028,162600,196106720,15940,15940,15940,15940,0
20241028,162500,196106720,15940,15940,15940,15940,0
20241028,162400,196106720,15940,15940,15940,15940,0
20241028,162300,196106720,15940,15940,15940,15940,0
20241028,162200,196106720,15940,15940,15940,15940,0
20241028,162100,196106720,15940,15940,15940,15940,0
20241028,162000,196106720,15940,15940,15940,15940,0
20241028,161900,196106720,15940,15940,15940,15940,0
20241028,161800,196106720,15940,15940,15940,15940,0
20241028,161700,196106720,15940,15940,15940,15940,0
20241028,161600,196106720,15940,15940,15940,15940,0
20241028,161500,196106720,15940,15940,15940,15940,0
20241028,161400,196106720,15940,15940,15940,15940,0
20241028,161300,196106720,15940,15940,15940,15940,0
20241028,161200,196106720,15940,15940,15940,15940,0
20241028,161100,196106720,15940,15940,15940,15940,0
20241028,161000,196106720,15940,15940,15940,15940,0
20241028,160900,196106720,15940,15940,15940,15940,0
20241028,160800,196106720,15940,15940,15940,15940,0
20241028,160700,196106720,15940,15940,15940,15940,0
20241028,160600,196106720,15940,15940,15940,15940,0
20241028,160500,196106720,15940,15940,15940,15940,0
20241028,160400,196106720,15940,15940,15940,15940,0
20241028,160300,196106720,15940,15940,15940,15940,0
20241028,160200,196106720,15940,15940,15940,15940,165
20241028,160100,196106720,15940,15940,15940,15940,0
20241028,160000,196106720,15940,15940,15940,15940,0
20241028,155900,196106720,15940,15940,15940,15940,0
20241028,155800,196106720,15940,15940,15940,15940,0
20241028,155700,196106720,15940,15940,15940,15940,0
20241028,155600,196106720,15940,15940,15940,15940,0
20241028,155500,196106720,15940,15940,15940,15940,0
20241028,155400,196106720,15940,15940,15940,15940,0
20241028,155300,196106720,15940,15940,15940,15940,0
20241028,155200,196106720,15940,15940,15940,15940,0
20241028,155100,196106720,15940,15940,15940,15940,0
20241028,155000,196106720,15940,15940,15940,15940,0
20241028,154900,196106720,15940,15940,15940,15940,0
20241028,154800,196106720,15940,15940,15940,15940,0
20241028,154700,196106720,15940,15940,15940,15940,0
20241028,154600,196106720,15940,15940,15940,15940,0
20241028,154500,196106720,15940,15940,15940,15940,0
20241028,154400,196106720,15940,15940,15940,15940,0
20241028,154300,196106720,15940,15940,15940,15940,0
20241028,154200,196106720,15940,15940,15940,15940,0
20241028,154100,196106720,15940,15940,15940,15940,0
20241028,154000,196106720,15940,15940,15940,15940,0
20241028,153900,196106720,15940,15940,15940,15940,0
20241028,153800,196106720,15940,15940,15940,15940,0
20241028,153700,196106720,15940,15940,15940,15940,0
20241028,153600,196106720,15940,15940,15940,15940,0
20241028,153500,196106720,15940,15940,15940,15940,0
20241028,153400,196106720,15940,15940,15940,15940,0
20241028,153300,196106720,15940,15940,15940,15940,0
20241028,153200,196106720,15940,15940,15940,15940,165
20241028,153100,196106720,15940,15940,15940,15940,0
20241028,153000,196106720,15940,15940,15940,15940,165
20241028,152900,193476620,15930,15930,15930,15930,0
20241028,152800,193476620,15930,15930,15930,15930,0
20241028,152700,193476620,15930,15930,15930,15930,0
20241028,152600,193476620,15930,15930,15930,15930,0
20241028,152500,193476620,15930,15930,15930,15930,0
20241028,152400,193476620,15930,15930,15930,15930,0
20241028,152300,193476620,15930,15930,15930,15930,0
20241028,152200,193476620,15930,15930,15930,15930,0
20241028,152100,193476620,15930,15930,15930,15930,0
20241028,152000,193476620,15930,15930,15930,15930,0
20241028,151900,193476620,15930,16040,16040,15930,127
20241028,151800,191448970,15980,16040,16040,15980,27
20241028,151700,191016000,16040,16040,16040,16040,0
20241028,151600,191016000,16040,16040,16040,16040,0
20241028,151500,191016000,16040,16020,16040,16020,9
20241028,151400,190871770,16040,16040,16040,16040,0
20241028,151300,190871770,16040,16040,16040,16040,0
20241028,151200,190871770,16040,16040,16040,16040,0
20241028,151100,190871770,16040,16040,16040,16040,0
20241028,151000,190871770,16040,16040,16040,16040,0
20241028,150900,190871770,16040,16040,16040,16040,0
20241028,150800,190871770,16040,16040,16040,16040,0
20241028,150700,190871770,16040,16040,16040,16040,0
20241028,150600,190871770,16040,16040,16040,16040,0
20241028,150500,190871770,16040,16040,16040,16040,0
20241028,150400,190871770,16040,16040,16040,16040,0
20241028,150300,190871770,16040,16040,16040,16040,2
20241028,150200,190839690,16040,16000,16040,16000,100
20241028,150100,189239570,16000,16000,16000,16000,12
20241028,150000,189047570,16000,16000,16000,16000,0
20241028,145900,189047570,16000,15950,16000,15950,67
20241028,145800,187978780,15950,15950,15950,15950,90
20241028,145700,186543280,15950,15950,15950,15950,0
20241028,145600,186543280,15950,15950,15950,15950,0
20241028,145500,186543280,15950,15950,15950,15950,0
20241028,145400,186543280,15950,15950,15950,15950,0
20241028,145300,186543280,15950,15950,15950,15950,1
20241028,145200,186527330,15950,15950,15950,15950,5
20241028,145100,186447580,15950,15950,15950,15950,0
20241028,145000,186447580,15950,15950,15950,15950,9
20241028,144900,186304030,15950,15950,15950,15950,0
20241028,144800,186304030,15950,15950,15950,15950,0
20241028,144700,186304030,15950,15970,15970,15950,32
20241028,144600,185793550,16000,16000,16000,16000,0
20241028,144500,185793550,16000,16000,16000,16000,0
20241028,144400,185793550,16000,16000,16000,16000,0
20241028,144300,185793550,16000,16000,16000,16000,0
20241028,144200,185793550,16000,16000,16000,16000,0
20241028,144100,185793550,16000,16000,16000,16000,0
20241028,144000,185793550,16000,16000,16000,16000,0
20241028,143900,185793550,16000,16000,16000,16000,0
20241028,143800,185793550,16000,16000,16000,16000,0
20241028,143700,185793550,16000,16000,16000,16000,0
20241028,143600,185793550,16000,16000,16000,16000,0
20241028,143500,185793550,16000,15970,16000,15970,2
20241028,143400,185761580,15970,15970,15970,15970,0
20241028,143300,185761580,15970,15970,15970,15970,1
20241028,143200,185745610,15950,15950,15950,15950,0
20241028,143100,185745610,15950,15950,15950,15950,0
20241028,143000,185745610,15950,15950,15950,15950,0
20241028,142900,185745610,15950,15950,15950,15950,0
20241028,142800,185745610,15950,15950,15950,15950,0
20241028,142700,185745610,15950,15950,15950,15950,0
20241028,142600,185745610,15950,15950,15950,15950,0
20241028,142500,185745610,15950,15950,15950,15950,0
20241028,142400,185745610,15950,15950,15950,15950,0
20241028,142300,185745610,15950,15950,15950,15950,0
20241028,142200,185745610,15950,15950,15950,15950,0
20241028,142100,185745610,15950,15950,15950,15950,0
20241028,142000,185745610,15950,15950,15950,15950,0
20241028,141900,185745610,15950,15950,15950,15950,0
20241028,141800,185745610,15950,15950,15950,15950,0
20241028,141700,185745610,15950,15950,15950,15950,0
20241028,141600,185745610,15950,15950,15950,15950,0
20241028,141500,185745610,15950,15950,15950,15950,0
20241028,141400,185745610,15950,15950,15950,15950,0
20241028,141300,185745610,15950,15950,15950,15950,0
20241028,141200,185745610,15950,15950,15950,15950,0
20241028,141100,185745610,15950,15950,15950,15950,0
20241028,141000,185745610,15950,15950,15950,15950,0
20241028,140900,185745610,15950,15950,15950,15950,0
20241028,140800,185745610,15950,15950,15950,15950,4
20241028,140700,185681810,16000,16000,16000,16000,4
20241028,140600,185617810,16040,16040,16040,16040,0
20241028,140500,185617810,16040,16040,16040,16040,0
20241028,140400,185617810,16040,16040,16040,16040,4
20241028,140300,185553650,15990,15990,15990,15990,0
20241028,140200,185553650,15990,15990,15990,15990,0
20241028,140100,185553650,15990,15990,15990,15990,3
20241028,140000,185505680,16040,15990,16040,15990,91
20241028,135900,184046140,16040,16040,16040,16040,0
20241028,135800,184046140,16040,16040,16040,16040,0
20241028,135700,184046140,16040,16040,16040,16040,0
20241028,135600,184046140,16040,16040,16040,16040,0
20241028,135500,184046140,16040,16040,16040,16040,91
20241028,135400,182586500,16040,15990,16040,15990,15
20241028,135300,182346600,15950,15950,15950,15950,225
20241028,135200,178757850,15950,15950,15950,15950,1
20241028,135100,178741900,15950,15960,15960,15950,65
20241028,135000,177705050,16040,16040,16040,16040,91
20241028,134900,176245410,16050,16050,16050,16050,0
20241028,134800,176245410,16050,16050,16050,16050,0
20241028,134700,176245410,16050,16050,16050,16050,0
20241028,134600,176245410,16050,16050,16050,16050,0
20241028,134500,176245410,16050,16050,16050,16050,91
20241028,134400,174784860,16050,16050,16050,16050,20
20241028,134300,174463860,16050,16040,16050,16040,5
20241028,134200,174383640,16050,16010,16050,16010,43
20241028,134100,173694430,16010,15970,16010,15970,809
20241028,134000,160760670,15970,15970,15970,15970,2
20241028,133900,160728730,15900,15900,15900,15900,0
20241028,133800,160728730,15900,15900,15900,15900,1243
20241028,133700,140965030,15890,15890,15890,15890,93
20241028,133600,139487260,15890,15890,15890,15890,1
20241028,133500,139471370,15890,15880,15890,15880,91
20241028,133400,138025480,15870,15870,15870,15870,0
20241028,133300,138025480,15870,15870,15870,15870,0
20241028,133200,138025480,15870,15870,15870,15870,0
20241028,133100,138025480,15870,15870,15870,15870,0
20241028,133000,138025480,15870,15860,15870,15860,62
20241028,132900,137041800,15790,15790,15790,15790,1
20241028,132800,137026010,15760,15760,15760,15760,0
20241028,132700,137026010,15760,15760,15760,15760,0
20241028,132600,137026010,15760,15760,15760,15760,0
20241028,132500,137026010,15760,15760,15760,15760,0
20241028,132400,137026010,15760,15760,15760,15760,0
20241028,132300,137026010,15760,15760,15760,15760,0
20241028,132200,137026010,15760,15760,15760,15760,0
20241028,132100,137026010,15760,15760,15760,15760,0
20241028,132000,137026010,15760,15760,15760,15760,0
20241028,131900,137026010,15760,15870,15870,15760,185
20241028,131800,134103140,15900,15900,15900,15900,0
20241028,131700,134103140,15900,15900,15900,15900,0
20241028,131600,134103140,15900,15900,15900,15900,1
20241028,131500,134087240,15900,15900,15900,15900,91
20241028,131400,132640340,15890,15890,15890,15890,0
20241028,131300,132640340,15890,15890,15890,15890,0
20241028,131200,132640340,15890,15890,15890,15890,0
20241028,131100,132640340,15890,15890,15890,15890,0
20241028,131000,132640340,15890,15890,15890,15890,91
20241028,130900,131194350,15870,15870,15870,15870,0
20241028,130800,131194350,15870,15870,15870,15870,0
20241028,130700,131194350,15870,15870,15870,15870,3
20241028,130600,131146740,15900,15900,15900,15900,12
20241028,130500,130955940,15870,15850,15870,15850,49
20241028,130400,130178530,15850,15850,15850,15850,0
20241028,130300,130178530,15850,15850,15850,15850,0
20241028,130200,130178530,15850,15850,15850,15850,0
20241028,130100,130178530,15850,15850,15850,15850,0
20241028,130000,130178530,15850,15850,15850,15850,91
20241028,125900,128736180,15840,15840,15840,15840,0
20241028,125800,128736180,15840,15840,15840,15840,0
20241028,125700,128736180,15840,15840,15840,15840,0
20241028,125600,128736180,15840,15840,15840,15840,0
20241028,125500,128736180,15840,15840,15840,15840,0
20241028,125400,128736180,15840,15840,15840,15840,101
20241028,125300,127136340,15840,15840,15840,15840,0
20241028,125200,127136340,15840,15840,15840,15840,1
20241028,125100,127120500,15840,15840,15840,15840,0
20241028,125000,127120500,15840,15840,15840,15840,0
20241028,124900,127120500,15840,15840,15840,15840,0
20241028,124800,127120500,15840,15840,15840,15840,0
20241028,124700,127120500,15840,15840,15840,15840,0
20241028,124600,127120500,15840,15840,15840,15840,0
20241028,124500,127120500,15840,15840,15840,15840,0
20241028,124400,127120500,15840,15850,15850,15840,102
20241028,124300,125503820,15890,15890,15890,15890,0
20241028,124200,125503820,15890,15890,15890,15890,0
20241028,124100,125503820,15890,15900,15900,15890,251
20241028,124000,121514020,15950,15950,15950,15950,0
20241028,123900,121514020,15950,15970,15970,15950,78
20241028,123800,120269460,15990,15990,15990,15990,0
20241028,123700,120269460,15990,15990,15990,15990,0
20241028,123600,120269460,15990,15990,15990,15990,0
20241028,123500,120269460,15990,15990,15990,15990,0
20241028,123400,120269460,15990,15990,15990,15990,0
20241028,123300,120269460,15990,15990,15990,15990,0
20241028,123200,120269460,15990,15990,15990,15990,0
20241028,123100,120269460,15990,15990,15990,15990,0
20241028,123000,120269460,15990,15990,15990,15990,0
20241028,122900,120269460,15990,15990,15990,15990,0
20241028,122800,120269460,15990,15990,15990,15990,0
20241028,122700,120269460,15990,15990,15990,15990,5
20241028,122600,120189510,15990,15990,15990,15990,0
20241028,122500,120189510,15990,15990,15990,15990,0
20241028,122400,120189510,15990,15990,15990,15990,0
20241028,122300,120189510,15990,15990,15990,15990,0
20241028,122200,120189510,15990,15990,15990,15990,0
20241028,122100,120189510,15990,15990,15990,15990,0
20241028,122000,120189510,15990,15990,15990,15990,0
20241028,121900,120189510,15990,15990,15990,15990,0
20241028,121800,120189510,15990,15990,15990,15990,0
20241028,121700,120189510,15990,15990,15990,15990,0
20241028,121600,120189510,15990,15990,15990,15990,0
20241028,121500,120189510,15990,15990,15990,15990,6
20241028,121400,120093570,15990,15990,15990,15990,0
20241028,121300,120093570,15990,15990,15990,15990,0
20241028,121200,120093570,15990,15990,15990,15990,0
20241028,121100,120093570,15990,15990,15990,15990,0
20241028,121000,120093570,15990,15990,15990,15990,0
20241028,120900,120093570,15990,15990,15990,15990,0
20241028,120800,120093570,15990,15990,15990,15990,0
20241028,120700,120093570,15990,15990,15990,15990,1
20241028,120600,120077580,16000,16000,16000,16000,0
20241028,120500,120077580,16000,16000,16000,16000,0
20241028,120400,120077580,16000,16000,16000,16000,0
20241028,120300,120077580,16000,16000,16000,16000,0
20241028,120200,120077580,16000,16000,16000,16000,0
20241028,120100,120077580,16000,16000,16000,16000,0
20241028,120000,120077580,16000,16000,16000,16000,86
20241028,115900,118701580,16000,16000,16000,16000,0
20241028,115800,118701580,16000,16000,16000,16000,0
20241028,115700,118701580,16000,16000,16000,16000,0
20241028,115600,118701580,16000,16000,16000,16000,0
20241028,115500,118701580,16000,16000,16000,16000,85
20241028,115400,117341580,16040,16040,16040,16040,0
20241028,115300,117341580,16040,16040,16040,16040,0
20241028,115200,117341580,16040,16040,16040,16040,5
20241028,115100,117261380,16040,16040,16040,16040,0
20241028,115000,117261380,16040,16040,16040,16040,85
20241028,114900,115897980,16030,16030,16030,16030,0
20241028,114800,115897980,16030,16030,16030,16030,0
20241028,114700,115897980,16030,16030,16030,16030,0
20241028,114600,115897980,16030,16030,16030,16030,36
20241028,114500,115320900,16030,16010,16030,16010,48
20241028,114400,114551480,16010,16010,16010,16010,0
20241028,114300,114551480,16010,16010,16010,16010,0
20241028,114200,114551480,16010,16010,16010,16010,0
20241028,114100,114551480,16010,16010,16010,16010,0
20241028,114000,114551480,16010,16010,16010,16010,322
20241028,113900,109396260,16010,16010,16010,16010,0
20241028,113800,109396260,16010,16010,16010,16010,0
20241028,113700,109396260,16010,16010,16010,16010,0
20241028,113600,109396260,16010,16010,16010,16010,0
20241028,113500,109396260,16010,16010,16010,16010,188
20241028,113400,106386380,16000,16000,16000,16000,0
20241028,113300,106386380,16000,16000,16000,16000,0
20241028,113200,106386380,16000,16000,16000,16000,0
20241028,113100,106386380,16000,16000,16000,16000,0
20241028,113000,106386380,16000,16000,16000,16000,116
20241028,112900,104530380,16000,16000,16000,16000,0
20241028,112800,104530380,16000,16000,16000,16000,0
20241028,112700,104530380,16000,16000,16000,16000,0
20241028,112600,104530380,16000,16000,16000,16000,0
20241028,112500,104530380,16000,16000,16000,16000,189
20241028,112400,101506380,16000,16000,16000,16000,0
20241028,112300,101506380,16000,16000,16000,16000,0
20241028,112200,101506380,16000,16000,16000,16000,0
20241028,112100,101506380,16000,16000,16000,16000,0
20241028,112000,101506380,16000,16000,16000,16000,85
20241028,111900,100146380,15990,15990,15990,15990,1
20241028,111800,100130390,15990,15990,15990,15990,1
20241028,111700,100114400,15990,15990,15990,15990,0
20241028,111600,100114400,15990,15990,15990,15990,3
20241028,111500,100066430,15990,16000,16000,15990,88
20241028,111400,98658470,15990,15990,15990,15990,0
20241028,111300,98658470,15990,15990,15990,15990,18
20241028,111200,98370650,16000,16000,16000,16000,0
20241028,111100,98370650,16000,16000,16000,16000,0
20241028,111000,98370650,16000,16000,16000,16000,85
20241028,110900,97010650,16000,16000,16000,16000,10
20241028,110800,96850650,16000,16000,16000,16000,0
20241028,110700,96850650,16000,16000,16000,16000,0
20241028,110600,96850650,16000,16000,16000,16000,0
20241028,110500,96850650,16000,16000,16000,16000,85
20241028,110400,95490650,16000,16000,16000,16000,0
20241028,110300,95490650,16000,16000,16000,16000,0
20241028,110200,95490650,16000,16000,16000,16000,0
20241028,110100,95490650,16000,16000,16000,16000,0
20241028,110000,95490650,16000,16000,16000,16000,84
20241028,105900,94146650,15990,15990,15990,15990,0
20241028,105800,94146650,15990,15990,15990,15990,2
20241028,105700,94114670,15990,15990,15990,15990,0
20241028,105600,94114670,15990,15990,15990,15990,20
20241028,105500,93794870,16000,16000,16000,16000,86
20241028,105400,92418870,16000,16000,16000,16000,10
20241028,105300,92258870,16000,16000,16000,16000,0
20241028,105200,92258870,16000,16000,16000,16000,0
20241028,105100,92258870,16000,16000,16000,16000,0
20241028,105000,92258870,16000,16000,16000,16000,85
20241028,104900,90898870,15990,15990,15990,15990,0
20241028,104800,90898870,15990,15990,15990,15990,0
20241028,104700,90898870,15990,15990,15990,15990,0
20241028,104600,90898870,15990,15990,15990,15990,45
20241028,104500,90179320,16000,16000,16000,16000,84
20241028,104400,88835320,16080,16080,16080,16080,0
20241028,104300,88835320,16080,16000,16080,16000,3
20241028,104200,88787230,15990,15990,15990,15990,0
20241028,104100,88787230,15990,15990,15990,15990,0
20241028,104000,88787230,15990,15960,15990,15960,4
20241028,103900,88723320,15970,15970,15970,15970,0
20241028,103800,88723320,15970,15970,15970,15970,0
20241028,103700,88723320,15970,15970,15970,15970,0
20241028,103600,88723320,15970,15970,15970,15970,40
20241028,103500,88084520,16010,16070,16070,16010,166
20241028,103400,85421760,16050,16050,16050,16050,0
20241028,103300,85421760,16050,16050,16050,16050,0
20241028,103200,85421760,16050,16050,16050,16050,5
20241028,103100,85341510,16050,16050,16050,16050,2
20241028,103000,85309410,16030,16030,16030,16030,84
20241028,102900,83962890,16010,16010,16010,16010,0
20241028,102800,83962890,16010,16010,16010,16010,0
20241028,102700,83962890,16010,16010,16010,16010,85
20241028,102600,82602040,16070,16070,16070,16070,0
20241028,102500,82602040,16070,16070,16070,16070,85
20241028,102400,81236090,16050,16050,16050,16050,0
20241028,102300,81236090,16050,16100,16100,16050,101
20241028,102200,79610040,16100,16100,16100,16100,2
20241028,102100,79577840,16020,16020,16020,16020,1
20241028,102000,79561820,15990,15990,15990,15990,0
20241028,101900,79561820,15990,15990,15990,15990,0
20241028,101800,79561820,15990,16000,16000,15990,100
20241028,101700,77962790,16150,16100,16150,16100,2
20241028,101600,77930540,16000,16000,16000,16000,1
20241028,101500,77914540,16000,16150,16150,16000,85
20241028,101400,76541940,16150,16140,16150,16140,6
20241028,101300,76445070,16000,16010,16010,16000,500
20241028,101200,68445040,16150,16100,16150,16100,2
20241028,101100,68412790,16100,16090,16100,16090,122
20241028,101000,66449710,16030,15980,16030,15980,1157
20241028,100900,47933140,15980,15910,15980,15900,910
20241028,100800,33438760,15880,15880,15880,15880,0
20241028,100700,33438760,15880,15880,15880,15880,0
20241028,100600,33438760,15880,15880,15880,15880,0
20241028,100500,33438760,15880,15880,15880,15880,74
20241028,100400,32263640,15880,15880,15880,15880,0
20241028,100300,32263640,15880,15880,15880,15880,0
20241028,100200,32263640,15880,15880,15880,15880,0
20241028,100100,32263640,15880,15880,15880,15880,126
20241028,100000,30262760,15860,15850,15940,15850,362
20241028,095900,24520040,15840,15820,15840,15820,512
20241028,095800,16410500,15840,15840,15840,15840,0
20241028,095700,16410500,15840,15840,15840,15840,0
20241028,095600,16410500,15840,15840,15840,15840,0
20241028,095500,16410500,15840,15840,15840,15840,0
20241028,095400,16410500,15840,15840,15840,15840,0
20241028,095300,16410500,15840,15840,15840,15840,0
20241028,095200,16410500,15840,15840,15840,15840,0
20241028,095100,16410500,15840,15840,15840,15840,0
20241028,095000,16410500,15840,15840,15840,15840,5
20241028,094900,16331300,15840,15840,15840,15840,0
20241028,094800,16331300,15840,15840,15840,15840,0
20241028,094700,16331300,15840,15840,15840,15840,1
20241028,094600,16315460,15760,15760,15760,15760,0
20241028,094500,16315460,15760,15760,15760,15760,0
20241028,094400,16315460,15760,15760,15760,15760,0
20241028,094300,16315460,15760,15760,15760,15760,0
20241028,094200,16315460,15760,15760,15760,15760,0
20241028,094100,16315460,15760,15760,15760,15760,0
20241028,094000,16315460,15760,15760,15760,15760,0
20241028,093900,16315460,15760,15810,15810,15760,70
20241028,093800,15210370,15940,15940,15940,15940,0
20241028,093700,15210370,15940,15940,15940,15940,0
20241028,093600,15210370,15940,15940,15940,15940,0
20241028,093500,15210370,15940,15940,15940,15940,3
20241028,093400,15162550,15910,15910,15910,15910,0
20241028,093300,15162550,15910,15910,15910,15910,0
20241028,093200,15162550,15910,15910,15910,15910,1
20241028,093100,15146640,15770,15770,15770,15770,0
20241028,093000,15146640,15770,15770,15770,15770,0
20241028,092900,15146640,15770,15770,15770,15770,18
20241028,092800,14862780,15730,15730,15730,15730,3
20241028,092700,14815590,15950,15950,15950,15950,0
20241028,092600,14815590,15950,15950,15950,15950,0
20241028,092500,14815590,15950,15950,15950,15950,0
20241028,092400,14815590,15950,15870,15950,15870,105
20241028,092300,13146670,15760,15850,15880,15760,29
20241028,092200,12687590,15850,15830,15850,15830,520
20241028,092100,4448460,15830,15750,15830,15750,100
20241028,092000,2865790,15750,15750,15750,15750,12
20241028,091900,2676790,15750,15750,15750,15750,0
20241028,091800,2676790,15750,15750,15750,15750,0
20241028,091700,2676790,15750,15750,15750,15750,0
20241028,091600,2676790,15750,15750,15750,15750,0
20241028,091500,2676790,15750,15750,15750,15750,2
20241028,091400,2645290,15840,15840,15840,15840,0
20241028,091300,2645290,15840,15840,15840,15840,0
20241028,091200,2645290,15840,15840,15840,15840,0
20241028,091100,2645290,15840,15840,15840,15840,0
20241028,091000,2645290,15840,15840,15840,15840,0
20241028,090900,2645290,15840,15700,15840,15700,28
20241028,090800,2203560,15700,15690,15700,15690,6
20241028,090700,2109410,15600,15600,15600,15600,0
20241028,090600,2109410,15600,15600,15600,15600,0
20241028,090500,2109410,15600,15600,15600,15600,0
20241028,090400,2109410,15600,15640,15650,15600,33
20241028,090300,1593020,15550,15550,15550,15550,0
20241028,090200,1593020,15550,15550,15550,15550,39
20241028,090100,986570,15650,15650,15650,15650,0
20241028,090000,986570,15650,15660,15660,15650,13