KissMeData/408900/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204900,426218590,18460,18460,18460,18460,114
20231024,204800,426218590,18460,18460,18460,18460,0
20231024,204700,426218590,18460,18460,18460,18460,0
20231024,204600,426218590,18460,18460,18460,18460,0
20231024,204500,426218590,18460,18460,18460,18460,0
20231024,204400,426218590,18460,18460,18460,18460,0
20231024,204300,426218590,18460,18460,18460,18460,0
20231024,204200,426218590,18460,18460,18460,18460,0
20231024,204100,426218590,18460,18460,18460,18460,0
20231024,204000,426218590,18460,18460,18460,18460,0
20231024,203900,426218590,18460,18460,18460,18460,0
20231024,203800,426218590,18460,18460,18460,18460,0
20231024,203700,426218590,18460,18460,18460,18460,0
20231024,203600,426218590,18460,18460,18460,18460,0
20231024,203500,426218590,18460,18460,18460,18460,0
20231024,203400,426218590,18460,18460,18460,18460,0
20231024,203300,426218590,18460,18460,18460,18460,0
20231024,203200,426218590,18460,18460,18460,18460,0
20231024,203100,426218590,18460,18460,18460,18460,0
20231024,203000,426218590,18460,18460,18460,18460,0
20231024,202900,426218590,18460,18460,18460,18460,0
20231024,202800,426218590,18460,18460,18460,18460,0
20231024,202700,426218590,18460,18460,18460,18460,0
20231024,202600,426218590,18460,18460,18460,18460,0
20231024,202500,426218590,18460,18460,18460,18460,0
20231024,202400,426218590,18460,18460,18460,18460,0
20231024,202300,426218590,18460,18460,18460,18460,0
20231024,202200,426218590,18460,18460,18460,18460,0
20231024,202100,426218590,18460,18460,18460,18460,0
20231024,202000,426218590,18460,18460,18460,18460,0
20231024,201900,426218590,18460,18460,18460,18460,114
20231024,201800,426218590,18460,18460,18460,18460,0
20231024,201700,426218590,18460,18460,18460,18460,0
20231024,201600,426218590,18460,18460,18460,18460,0
20231024,201500,426218590,18460,18460,18460,18460,0
20231024,201400,426218590,18460,18460,18460,18460,0
20231024,201300,426218590,18460,18460,18460,18460,0
20231024,201200,426218590,18460,18460,18460,18460,0
20231024,201100,426218590,18460,18460,18460,18460,0
20231024,201000,426218590,18460,18460,18460,18460,0
20231024,200900,426218590,18460,18460,18460,18460,0
20231024,200800,426218590,18460,18460,18460,18460,0
20231024,200700,426218590,18460,18460,18460,18460,0
20231024,200600,426218590,18460,18460,18460,18460,0
20231024,200500,426218590,18460,18460,18460,18460,0
20231024,200400,426218590,18460,18460,18460,18460,0
20231024,200300,426218590,18460,18460,18460,18460,0
20231024,200200,426218590,18460,18460,18460,18460,0
20231024,200100,426218590,18460,18460,18460,18460,0
20231024,200000,426218590,18460,18460,18460,18460,0
20231024,195900,426218590,18460,18460,18460,18460,0
20231024,195800,426218590,18460,18460,18460,18460,0
20231024,195700,426218590,18460,18460,18460,18460,0
20231024,195600,426218590,18460,18460,18460,18460,0
20231024,195500,426218590,18460,18460,18460,18460,0
20231024,195400,426218590,18460,18460,18460,18460,0
20231024,195300,426218590,18460,18460,18460,18460,0
20231024,195200,426218590,18460,18460,18460,18460,0
20231024,195100,426218590,18460,18460,18460,18460,0
20231024,195000,426218590,18460,18460,18460,18460,0
20231024,194900,426218590,18460,18460,18460,18460,114
20231024,194800,426218590,18460,18460,18460,18460,0
20231024,194700,426218590,18460,18460,18460,18460,0
20231024,194600,426218590,18460,18460,18460,18460,0
20231024,194500,426218590,18460,18460,18460,18460,0
20231024,194400,426218590,18460,18460,18460,18460,0
20231024,194300,426218590,18460,18460,18460,18460,0
20231024,194200,426218590,18460,18460,18460,18460,0
20231024,194100,426218590,18460,18460,18460,18460,0
20231024,194000,426218590,18460,18460,18460,18460,0
20231024,193900,426218590,18460,18460,18460,18460,0
20231024,193800,426218590,18460,18460,18460,18460,0
20231024,193700,426218590,18460,18460,18460,18460,0
20231024,193600,426218590,18460,18460,18460,18460,0
20231024,193500,426218590,18460,18460,18460,18460,0
20231024,193400,426218590,18460,18460,18460,18460,0
20231024,193300,426218590,18460,18460,18460,18460,0
20231024,193200,426218590,18460,18460,18460,18460,0
20231024,193100,426218590,18460,18460,18460,18460,0
20231024,193000,426218590,18460,18460,18460,18460,0
20231024,192900,426218590,18460,18460,18460,18460,0
20231024,192800,426218590,18460,18460,18460,18460,0
20231024,192700,426218590,18460,18460,18460,18460,0
20231024,192600,426218590,18460,18460,18460,18460,0
20231024,192500,426218590,18460,18460,18460,18460,0
20231024,192400,426218590,18460,18460,18460,18460,0
20231024,192300,426218590,18460,18460,18460,18460,0
20231024,192200,426218590,18460,18460,18460,18460,0
20231024,192100,426218590,18460,18460,18460,18460,0
20231024,192000,426218590,18460,18460,18460,18460,0
20231024,191900,426218590,18460,18460,18460,18460,114
20231024,191800,426218590,18460,18460,18460,18460,0
20231024,191700,426218590,18460,18460,18460,18460,0
20231024,191600,426218590,18460,18460,18460,18460,0
20231024,191500,426218590,18460,18460,18460,18460,0
20231024,191400,426218590,18460,18460,18460,18460,0
20231024,191300,426218590,18460,18460,18460,18460,0
20231024,191200,426218590,18460,18460,18460,18460,0
20231024,191100,426218590,18460,18460,18460,18460,0
20231024,191000,426218590,18460,18460,18460,18460,0
20231024,190900,426218590,18460,18460,18460,18460,0
20231024,190800,426218590,18460,18460,18460,18460,0
20231024,190700,426218590,18460,18460,18460,18460,0
20231024,190600,426218590,18460,18460,18460,18460,0
20231024,190500,426218590,18460,18460,18460,18460,0
20231024,190400,426218590,18460,18460,18460,18460,0
20231024,190300,426218590,18460,18460,18460,18460,0
20231024,190200,426218590,18460,18460,18460,18460,0
20231024,190100,426218590,18460,18460,18460,18460,0
20231024,190000,426218590,18460,18460,18460,18460,0
20231024,185900,426218590,18460,18460,18460,18460,0
20231024,185800,426218590,18460,18460,18460,18460,0
20231024,185700,426218590,18460,18460,18460,18460,0
20231024,185600,426218590,18460,18460,18460,18460,0
20231024,185500,426218590,18460,18460,18460,18460,0
20231024,185400,426218590,18460,18460,18460,18460,0
20231024,185300,426218590,18460,18460,18460,18460,0
20231024,185200,426218590,18460,18460,18460,18460,0
20231024,185100,426218590,18460,18460,18460,18460,0
20231024,185000,426218590,18460,18460,18460,18460,0
20231024,184900,426218590,18460,18460,18460,18460,114
20231024,184800,426218590,18460,18460,18460,18460,0
20231024,184700,426218590,18460,18460,18460,18460,0
20231024,184600,426218590,18460,18460,18460,18460,0
20231024,184500,426218590,18460,18460,18460,18460,0
20231024,184400,426218590,18460,18460,18460,18460,0
20231024,184300,426218590,18460,18460,18460,18460,0
20231024,184200,426218590,18460,18460,18460,18460,0
20231024,184100,426218590,18460,18460,18460,18460,0
20231024,184000,426218590,18460,18460,18460,18460,0
20231024,183900,426218590,18460,18460,18460,18460,0
20231024,183800,426218590,18460,18460,18460,18460,0
20231024,183700,426218590,18460,18460,18460,18460,0
20231024,183600,426218590,18460,18460,18460,18460,0
20231024,183500,426218590,18460,18460,18460,18460,0
20231024,183400,426218590,18460,18460,18460,18460,0
20231024,183300,426218590,18460,18460,18460,18460,0
20231024,183200,426218590,18460,18460,18460,18460,0
20231024,183100,426218590,18460,18460,18460,18460,0
20231024,183000,426218590,18460,18460,18460,18460,0
20231024,182900,426218590,18460,18460,18460,18460,0
20231024,182800,426218590,18460,18460,18460,18460,0
20231024,182700,426218590,18460,18460,18460,18460,0
20231024,182600,426218590,18460,18460,18460,18460,0
20231024,182500,426218590,18460,18460,18460,18460,0
20231024,182400,426218590,18460,18460,18460,18460,0
20231024,182300,426218590,18460,18460,18460,18460,0
20231024,182200,426218590,18460,18460,18460,18460,0
20231024,182100,426218590,18460,18460,18460,18460,0
20231024,182000,426218590,18460,18460,18460,18460,0
20231024,181900,426218590,18460,18460,18460,18460,114
20231024,181800,426218590,18460,18460,18460,18460,0
20231024,181700,426218590,18460,18460,18460,18460,0
20231024,181600,426218590,18460,18460,18460,18460,0
20231024,181500,426218590,18460,18460,18460,18460,0
20231024,181400,426218590,18460,18460,18460,18460,0
20231024,181300,426218590,18460,18460,18460,18460,0
20231024,181200,426218590,18460,18460,18460,18460,0
20231024,181100,426218590,18460,18460,18460,18460,0
20231024,181000,426218590,18460,18460,18460,18460,0
20231024,180900,426218590,18460,18460,18460,18460,0
20231024,180800,426218590,18460,18460,18460,18460,0
20231024,180700,426218590,18460,18460,18460,18460,0
20231024,180600,426218590,18460,18460,18460,18460,0
20231024,180500,426218590,18460,18460,18460,18460,0
20231024,180400,426218590,18460,18460,18460,18460,0
20231024,180300,426218590,18460,18460,18460,18460,0
20231024,180200,426218590,18460,18460,18460,18460,0
20231024,180100,426218590,18460,18460,18460,18460,0
20231024,180000,426218590,18460,18460,18460,18460,0
20231024,175900,426218590,18460,18460,18460,18460,0
20231024,175800,426218590,18460,18460,18460,18460,0
20231024,175700,426218590,18460,18460,18460,18460,0
20231024,175600,426218590,18460,18460,18460,18460,0
20231024,175500,426218590,18460,18460,18460,18460,0
20231024,175400,426218590,18460,18460,18460,18460,0
20231024,175300,426218590,18460,18460,18460,18460,0
20231024,175200,426218590,18460,18460,18460,18460,0
20231024,175100,426218590,18460,18460,18460,18460,0
20231024,175000,426218590,18460,18460,18460,18460,0
20231024,174900,426218590,18460,18460,18460,18460,114
20231024,174800,426218590,18460,18460,18460,18460,0
20231024,174700,426218590,18460,18460,18460,18460,0
20231024,174600,426218590,18460,18460,18460,18460,0
20231024,174500,426218590,18460,18460,18460,18460,0
20231024,174400,426218590,18460,18460,18460,18460,0
20231024,174300,426218590,18460,18460,18460,18460,0
20231024,174200,426218590,18460,18460,18460,18460,0
20231024,174100,426218590,18460,18460,18460,18460,0
20231024,174000,426218590,18460,18460,18460,18460,0
20231024,173900,426218590,18460,18460,18460,18460,0
20231024,173800,426218590,18460,18460,18460,18460,0
20231024,173700,426218590,18460,18460,18460,18460,0
20231024,173600,426218590,18460,18460,18460,18460,0
20231024,173500,426218590,18460,18460,18460,18460,0
20231024,173400,426218590,18460,18460,18460,18460,0
20231024,173300,426218590,18460,18460,18460,18460,0
20231024,173200,426218590,18460,18460,18460,18460,0
20231024,173100,426218590,18460,18460,18460,18460,0
20231024,173000,426218590,18460,18460,18460,18460,0
20231024,172900,426218590,18460,18460,18460,18460,0
20231024,172800,426218590,18460,18460,18460,18460,0
20231024,172700,426218590,18460,18460,18460,18460,0
20231024,172600,426218590,18460,18460,18460,18460,0
20231024,172500,426218590,18460,18460,18460,18460,0
20231024,172400,426218590,18460,18460,18460,18460,0
20231024,172300,426218590,18460,18460,18460,18460,0
20231024,172200,426218590,18460,18460,18460,18460,0
20231024,172100,426218590,18460,18460,18460,18460,0
20231024,172000,426218590,18460,18460,18460,18460,0
20231024,171900,426218590,18460,18460,18460,18460,114
20231024,171800,426218590,18460,18460,18460,18460,0
20231024,171700,426218590,18460,18460,18460,18460,0
20231024,171600,426218590,18460,18460,18460,18460,0
20231024,171500,426218590,18460,18460,18460,18460,0
20231024,171400,426218590,18460,18460,18460,18460,0
20231024,171300,426218590,18460,18460,18460,18460,0
20231024,171200,426218590,18460,18460,18460,18460,0
20231024,171100,426218590,18460,18460,18460,18460,0
20231024,171000,426218590,18460,18460,18460,18460,0
20231024,170900,426218590,18460,18460,18460,18460,0
20231024,170800,426218590,18460,18460,18460,18460,0
20231024,170700,426218590,18460,18460,18460,18460,0
20231024,170600,426218590,18460,18460,18460,18460,0
20231024,170500,426218590,18460,18460,18460,18460,0
20231024,170400,426218590,18460,18460,18460,18460,0
20231024,170300,426218590,18460,18460,18460,18460,0
20231024,170200,426218590,18460,18460,18460,18460,0
20231024,170100,426218590,18460,18460,18460,18460,0
20231024,170000,426218590,18460,18460,18460,18460,0
20231024,165900,426218590,18460,18460,18460,18460,0
20231024,165800,426218590,18460,18460,18460,18460,0
20231024,165700,426218590,18460,18460,18460,18460,0
20231024,165600,426218590,18460,18460,18460,18460,0
20231024,165500,426218590,18460,18460,18460,18460,0
20231024,165400,426218590,18460,18460,18460,18460,0
20231024,165300,426218590,18460,18460,18460,18460,0
20231024,165200,426218590,18460,18460,18460,18460,0
20231024,165100,426218590,18460,18460,18460,18460,0
20231024,165000,426218590,18460,18460,18460,18460,0
20231024,164900,426218590,18460,18460,18460,18460,114
20231024,164800,426218590,18460,18460,18460,18460,0
20231024,164700,426218590,18460,18460,18460,18460,0
20231024,164600,426218590,18460,18460,18460,18460,0
20231024,164500,426218590,18460,18460,18460,18460,0
20231024,164400,426218590,18460,18460,18460,18460,0
20231024,164300,426218590,18460,18460,18460,18460,0
20231024,164200,426218590,18460,18460,18460,18460,0
20231024,164100,426218590,18460,18460,18460,18460,0
20231024,164000,426218590,18460,18460,18460,18460,0
20231024,163900,426218590,18460,18460,18460,18460,0
20231024,163800,426218590,18460,18460,18460,18460,0
20231024,163700,426218590,18460,18460,18460,18460,0
20231024,163600,426218590,18460,18460,18460,18460,0
20231024,163500,426218590,18460,18460,18460,18460,0
20231024,163400,426218590,18460,18460,18460,18460,0
20231024,163300,426218590,18460,18460,18460,18460,0
20231024,163200,426218590,18460,18460,18460,18460,0
20231024,163100,426218590,18460,18460,18460,18460,0
20231024,163000,426218590,18460,18460,18460,18460,0
20231024,162900,426218590,18460,18460,18460,18460,0
20231024,162800,426218590,18460,18460,18460,18460,0
20231024,162700,426218590,18460,18460,18460,18460,0
20231024,162600,426218590,18460,18460,18460,18460,0
20231024,162500,426218590,18460,18460,18460,18460,0
20231024,162400,426218590,18460,18460,18460,18460,0
20231024,162300,426218590,18460,18460,18460,18460,0
20231024,162200,426218590,18460,18460,18460,18460,0
20231024,162100,426218590,18460,18460,18460,18460,0
20231024,162000,426218590,18460,18460,18460,18460,0
20231024,161900,426218590,18460,18460,18460,18460,114
20231024,161800,426218590,18460,18460,18460,18460,0
20231024,161700,426218590,18460,18460,18460,18460,0
20231024,161600,426218590,18460,18460,18460,18460,0
20231024,161500,426218590,18460,18460,18460,18460,0
20231024,161400,426218590,18460,18460,18460,18460,0
20231024,161300,426218590,18460,18460,18460,18460,0
20231024,161200,426218590,18460,18460,18460,18460,0
20231024,161100,426218590,18460,18460,18460,18460,0
20231024,161000,426218590,18460,18460,18460,18460,0
20231024,160900,426218590,18460,18460,18460,18460,0
20231024,160800,426218590,18460,18460,18460,18460,0
20231024,160700,426218590,18460,18460,18460,18460,0
20231024,160600,426218590,18460,18460,18460,18460,0
20231024,160500,426218590,18460,18460,18460,18460,0
20231024,160400,426218590,18460,18460,18460,18460,0
20231024,160300,426218590,18460,18460,18460,18460,0
20231024,160200,426218590,18460,18460,18460,18460,0
20231024,160100,426218590,18460,18460,18460,18460,0
20231024,160000,426218590,18460,18460,18460,18460,0
20231024,155900,426218590,18460,18460,18460,18460,0
20231024,155800,426218590,18460,18460,18460,18460,0
20231024,155700,426218590,18460,18460,18460,18460,0
20231024,155600,426218590,18460,18460,18460,18460,0
20231024,155500,426218590,18460,18460,18460,18460,0
20231024,155400,426218590,18460,18460,18460,18460,0
20231024,155300,426218590,18460,18460,18460,18460,0
20231024,155200,426218590,18460,18460,18460,18460,0
20231024,155100,426218590,18460,18460,18460,18460,0
20231024,155000,426218590,18460,18460,18460,18460,0
20231024,154900,426218590,18460,18460,18460,18460,114
20231024,154800,426218590,18460,18460,18460,18460,0
20231024,154700,426218590,18460,18460,18460,18460,0
20231024,154600,426218590,18460,18460,18460,18460,0
20231024,154500,426218590,18460,18460,18460,18460,0
20231024,154400,426218590,18460,18460,18460,18460,0
20231024,154300,426218590,18460,18460,18460,18460,0
20231024,154200,426218590,18460,18460,18460,18460,0
20231024,154100,426218590,18460,18460,18460,18460,0
20231024,154000,426218590,18460,18460,18460,18460,0
20231024,153900,426218590,18460,18460,18460,18460,0
20231024,153800,426218590,18460,18460,18460,18460,0
20231024,153700,426218590,18460,18460,18460,18460,0
20231024,153600,426218590,18460,18460,18460,18460,0
20231024,153500,426218590,18460,18460,18460,18460,0
20231024,153400,426218590,18460,18460,18460,18460,0
20231024,153300,426218590,18460,18460,18460,18460,0
20231024,153200,426218590,18460,18460,18460,18460,0
20231024,153100,426218590,18460,18460,18460,18460,0
20231024,153000,426218590,18460,18460,18460,18460,114
20231024,152900,424114150,18480,18480,18480,18480,0
20231024,152800,424114150,18480,18480,18480,18480,0
20231024,152700,424114150,18480,18480,18480,18480,0
20231024,152600,424114150,18480,18480,18480,18480,0
20231024,152500,424114150,18480,18480,18480,18480,0
20231024,152400,424114150,18480,18480,18480,18480,0
20231024,152300,424114150,18480,18480,18480,18480,0
20231024,152200,424114150,18480,18480,18480,18480,0
20231024,152100,424114150,18480,18480,18480,18480,0
20231024,152000,424114150,18480,18480,18480,18480,0
20231024,151900,424114150,18480,18360,18480,18360,334
20231024,151800,417963040,18370,18370,18370,18370,3
20231024,151700,417907930,18380,18380,18380,18380,8
20231024,151600,417760890,18300,18380,18390,18300,88
20231024,151500,416145300,18380,18380,18390,18380,25
20231024,151400,415685590,18390,18380,18390,18380,37
20231024,151300,415005340,18380,18380,18380,18380,56
20231024,151200,413976060,18300,18420,18440,18300,442
20231024,151100,405847260,18430,18310,18430,18310,129
20231024,151000,403475920,18370,18340,18370,18340,42
20231024,150900,402705040,18300,18300,18300,18300,0
20231024,150800,402705040,18300,18300,18300,18300,20
20231024,150700,402339040,18260,18260,18260,18260,0
20231024,150600,402339040,18260,18260,18260,18260,0
20231024,150500,402339040,18260,18260,18260,18260,0
20231024,150400,402339040,18260,18260,18260,18260,0
20231024,150300,402339040,18260,18260,18260,18260,0
20231024,150200,402339040,18260,18350,18360,18260,47
20231024,150100,401477680,18300,18300,18300,18300,4
20231024,150000,401404480,18300,18300,18300,18300,0
20231024,145900,401404480,18300,18300,18300,18300,0
20231024,145800,401404480,18300,18300,18300,18300,17
20231024,145700,401093380,18350,18350,18350,18350,0
20231024,145600,401093380,18350,18350,18350,18350,0
20231024,145500,401093380,18350,18350,18350,18350,1
20231024,145400,401075030,18300,18300,18300,18300,41
20231024,145300,400324730,18270,18290,18290,18270,30
20231024,145200,399776550,18290,18290,18290,18290,32
20231024,145100,399191270,18290,18290,18290,18290,4
20231024,145000,399118110,18290,18290,18290,18290,1
20231024,144900,399099820,18290,18290,18290,18290,1
20231024,144800,399081530,18290,18300,18300,18270,9
20231024,144700,398917050,18300,18270,18300,18270,61
20231024,144600,397802550,18270,18270,18270,18270,0
20231024,144500,397802550,18270,18270,18270,18270,10
20231024,144400,397619850,18270,18270,18270,18270,6
20231024,144300,397510230,18280,18280,18280,18280,3
20231024,144200,397455390,18280,18280,18280,18280,0
20231024,144100,397455390,18280,18280,18280,18280,37
20231024,144000,396779030,18280,18290,18290,18280,20
20231024,143900,396413290,18380,18330,18380,18330,36
20231024,143800,395753360,18300,18330,18330,18300,21
20231024,143700,395369030,18280,18280,18280,18280,0
20231024,143600,395369030,18280,18260,18280,18260,103
20231024,143500,393486290,18250,18230,18250,18230,52
20231024,143400,392537500,18200,18200,18200,18200,0
20231024,143300,392537500,18200,18200,18200,18200,0
20231024,143200,392537500,18200,18200,18200,18200,0
20231024,143100,392537500,18200,18180,18200,18180,168
20231024,143000,389480400,18150,18150,18150,18150,0
20231024,142900,389480400,18150,18150,18150,18150,0
20231024,142800,389480400,18150,18150,18150,18150,0
20231024,142700,389480400,18150,18150,18150,18150,0
20231024,142600,389480400,18150,18150,18150,18150,34
20231024,142500,388863300,18060,18060,18060,18060,0
20231024,142400,388863300,18060,18060,18060,18060,0
20231024,142300,388863300,18060,18080,18080,18060,81
20231024,142200,387399880,18180,18140,18180,18140,50
20231024,142100,386492290,18120,18120,18120,18120,150
20231024,142000,383774290,18120,18050,18120,18010,585
20231024,141900,373199390,18040,18040,18040,18040,0
20231024,141800,373199390,18040,18040,18040,18040,6
20231024,141700,373091150,17950,18050,18050,17950,21
20231024,141600,372714100,18050,18050,18050,18050,48
20231024,141500,371847700,18050,18050,18050,18050,0
20231024,141400,371847700,18050,18050,18050,18050,500
20231024,141300,362822700,18080,18080,18080,18080,0
20231024,141200,362822700,18080,18080,18080,18080,0
20231024,141100,362822700,18080,18060,18080,18060,30
20231024,141000,362280440,18080,18000,18080,17990,16
20231024,140900,361992250,17910,18000,18110,17910,48
20231024,140800,361128550,18000,17990,18000,17990,5
20231024,140700,361038560,18000,18000,18000,18000,0
20231024,140600,361038560,18000,18000,18000,18000,6
20231024,140500,360930560,18000,17990,18000,17990,20
20231024,140400,360570750,18000,18000,18000,18000,0
20231024,140300,360570750,18000,17890,18000,17890,34
20231024,140200,359962090,18000,17900,18000,17900,53
20231024,140100,359013010,17890,17900,18000,17890,3
20231024,140000,358959220,18010,18000,18010,18000,2
20231024,135900,358923210,18010,18010,18010,18010,0
20231024,135800,358923210,18010,18010,18010,18010,0
20231024,135700,358923210,18010,17890,18010,17890,53
20231024,135600,357970520,17890,17890,17890,17890,0
20231024,135500,357970520,17890,17890,17890,17890,1
20231024,135400,357952630,17880,17880,17880,17880,8
20231024,135300,357809590,17890,17890,17890,17890,37
20231024,135200,357147660,18050,18040,18050,18040,194
20231024,135100,353646040,18050,18050,18050,18050,0
20231024,135000,353646040,18050,18050,18050,18050,1
20231024,134900,353627990,17880,17880,17880,17880,68
20231024,134800,352412150,17890,17840,17890,17840,89
20231024,134700,350822460,17890,17890,17890,17890,1
20231024,134600,350804570,17910,17910,17910,17910,1
20231024,134500,350786660,17920,17950,17950,17920,3
20231024,134400,350732850,18050,18050,18050,18050,1
20231024,134300,350714800,17940,17890,18110,17890,638
20231024,134200,339275320,17880,17880,17880,17880,71
20231024,134100,338005840,17720,17750,17750,17720,2542
20231024,134000,292888040,17750,17750,17750,17750,0
20231024,133900,292888040,17750,17750,17750,17640,467
20231024,133800,284607030,17750,17700,17750,17700,395
20231024,133700,277603490,17700,17700,17700,17700,20
20231024,133600,277249490,17720,17720,17720,17720,0
20231024,133500,277249490,17720,17720,17720,17720,0
20231024,133400,277249490,17720,17720,17720,17720,0
20231024,133300,277249490,17720,17720,17720,17720,0
20231024,133200,277249490,17720,17720,17720,17720,0
20231024,133100,277249490,17720,17720,17720,17720,0
20231024,133000,277249490,17720,17720,17720,17720,0
20231024,132900,277249490,17720,17720,17720,17720,0
20231024,132800,277249490,17720,17720,17720,17720,0
20231024,132700,277249490,17720,17720,17720,17720,0
20231024,132600,277249490,17720,17720,17720,17720,11
20231024,132500,277054570,17610,17610,17610,17610,0
20231024,132400,277054570,17610,17610,17610,17610,0
20231024,132300,277054570,17610,17610,17610,17610,0
20231024,132200,277054570,17610,17610,17610,17610,0
20231024,132100,277054570,17610,17610,17610,17610,0
20231024,132000,277054570,17610,17610,17610,17610,0
20231024,131900,277054570,17610,17610,17610,17610,0
20231024,131800,277054570,17610,17670,17670,17610,746
20231024,131700,263874610,17680,17680,17680,17680,0
20231024,131600,263874610,17680,17830,17830,17680,2156
20231024,131500,225610760,17800,17800,17800,17800,0
20231024,131400,225610760,17800,17800,17800,17800,0
20231024,131300,225610760,17800,17800,17800,17800,2
20231024,131200,225575160,17800,17830,17830,17800,819
20231024,131100,210972510,17770,17770,17770,17770,0
20231024,131000,210972510,17770,17830,17830,17770,108
20231024,130900,209048550,17830,17830,17830,17830,0
20231024,130800,209048550,17830,17830,17830,17830,0
20231024,130700,209048550,17830,17830,17830,17830,0
20231024,130600,209048550,17830,17830,17830,17830,0
20231024,130500,209048550,17830,17830,17830,17830,181
20231024,130400,205821320,17760,17760,17760,17760,0
20231024,130300,205821320,17760,17760,17760,17760,0
20231024,130200,205821320,17760,17760,17760,17760,0
20231024,130100,205821320,17760,17760,17760,17760,0
20231024,130000,205821320,17760,17760,17760,17760,28
20231024,125900,205324040,17800,17800,17800,17800,0
20231024,125800,205324040,17800,17800,17800,17800,0
20231024,125700,205324040,17800,17800,17800,17800,18
20231024,125600,205003640,17800,17800,17800,17800,0
20231024,125500,205003640,17800,17800,17800,17800,0
20231024,125400,205003640,17800,17800,17800,17800,85
20231024,125300,203490640,17830,17860,17860,17800,4093
20231024,125200,130522610,17800,17800,17800,17800,0
20231024,125100,130522610,17800,17800,17800,17800,0
20231024,125000,130522610,17800,17800,17800,17800,0
20231024,124900,130522610,17800,17800,17800,17800,0
20231024,124800,130522610,17800,17800,17800,17800,0
20231024,124700,130522610,17800,17800,17800,17800,0
20231024,124600,130522610,17800,17800,17800,17800,0
20231024,124500,130522610,17800,17800,17800,17800,0
20231024,124400,130522610,17800,17920,17920,17800,312
20231024,124300,124958710,17950,17950,17950,17950,0
20231024,124200,124958710,17950,17950,17950,17950,0
20231024,124100,124958710,17950,17950,17950,17950,0
20231024,124000,124958710,17950,17950,17950,17950,0
20231024,123900,124958710,17950,17950,17950,17950,0
20231024,123800,124958710,17950,17950,17950,17950,0
20231024,123700,124958710,17950,17950,17950,17950,0
20231024,123600,124958710,17950,17950,17950,17950,0
20231024,123500,124958710,17950,17950,17950,17950,0
20231024,123400,124958710,17950,17950,17950,17950,0
20231024,123300,124958710,17950,17950,17950,17950,0
20231024,123200,124958710,17950,17950,17950,17950,0
20231024,123100,124958710,17950,17950,17950,17950,0
20231024,123000,124958710,17950,17950,17950,17950,32
20231024,122900,124384310,18000,18000,18000,18000,0
20231024,122800,124384310,18000,18000,18000,18000,0
20231024,122700,124384310,18000,18000,18000,18000,0
20231024,122600,124384310,18000,18000,18000,18000,0
20231024,122500,124384310,18000,18000,18000,18000,0
20231024,122400,124384310,18000,18000,18000,18000,0
20231024,122300,124384310,18000,18000,18000,18000,10
20231024,122200,124204310,18000,18000,18000,18000,0
20231024,122100,124204310,18000,18000,18000,18000,0
20231024,122000,124204310,18000,18000,18000,18000,0
20231024,121900,124204310,18000,18000,18000,18000,0
20231024,121800,124204310,18000,18000,18000,18000,0
20231024,121700,124204310,18000,18000,18000,18000,0
20231024,121600,124204310,18000,18000,18000,18000,0
20231024,121500,124204310,18000,18000,18000,18000,0
20231024,121400,124204310,18000,18000,18000,18000,95
20231024,121300,122494310,18000,18000,18000,18000,25
20231024,121200,122044310,17990,17990,17990,17990,0
20231024,121100,122044310,17990,17990,17990,17990,0
20231024,121000,122044310,17990,17990,17990,17990,0
20231024,120900,122044310,17990,17990,17990,17990,0
20231024,120800,122044310,17990,17990,17990,17990,0
20231024,120700,122044310,17990,17990,17990,17990,0
20231024,120600,122044310,17990,17990,17990,17990,0
20231024,120500,122044310,17990,17990,17990,17990,0
20231024,120400,122044310,17990,17990,17990,17990,0
20231024,120300,122044310,17990,17990,17990,17990,0
20231024,120200,122044310,17990,17990,17990,17990,0
20231024,120100,122044310,17990,17990,17990,17990,0
20231024,120000,122044310,17990,17990,17990,17990,0
20231024,115900,122044310,17990,17990,17990,17990,0
20231024,115800,122044310,17990,17990,17990,17990,0
20231024,115700,122044310,17990,17990,17990,17990,0
20231024,115600,122044310,17990,17990,17990,17990,0
20231024,115500,122044310,17990,17990,17990,17990,24
20231024,115400,121612550,17990,17990,17990,17990,0
20231024,115300,121612550,17990,17990,17990,17990,0
20231024,115200,121612550,17990,17990,17990,17990,0
20231024,115100,121612550,17990,17990,17990,17990,0
20231024,115000,121612550,17990,17990,17990,17990,0
20231024,114900,121612550,17990,17990,17990,17990,9
20231024,114800,121450640,18000,18020,18020,18000,6
20231024,114700,121342560,18040,18120,18120,18040,23
20231024,114600,120927480,18120,18120,18120,18120,2
20231024,114500,120891240,18130,18130,18130,18130,1
20231024,114400,120873110,18140,18140,18140,18140,2
20231024,114300,120836830,18140,18140,18140,18140,0
20231024,114200,120836830,18140,18140,18140,18140,2
20231024,114100,120800550,17970,17970,17970,17970,0
20231024,114000,120800550,17970,17960,17970,17960,65
20231024,113900,119632550,17890,17890,17890,17890,15
20231024,113800,119364200,17890,17890,17890,17890,0
20231024,113700,119364200,17890,17890,17890,17890,10
20231024,113600,119185300,17890,17890,17890,17890,0
20231024,113500,119185300,17890,17890,17890,17890,0
20231024,113400,119185300,17890,17890,17890,17890,0
20231024,113300,119185300,17890,17890,17890,17890,0
20231024,113200,119185300,17890,17890,17890,17890,0
20231024,113100,119185300,17890,17890,17890,17890,0
20231024,113000,119185300,17890,17830,17890,17830,176
20231024,112900,116043940,17820,17750,17820,17750,52
20231024,112800,115120520,17700,17700,17700,17700,0
20231024,112700,115120520,17700,17700,17700,17700,0
20231024,112600,115120520,17700,17700,17700,17700,0
20231024,112500,115120520,17700,17700,17700,17700,0
20231024,112400,115120520,17700,17720,17730,17700,60
20231024,112300,114057890,17710,17720,17720,17700,30
20231024,112200,113526540,17700,17700,17700,17700,0
20231024,112100,113526540,17700,17700,17700,17700,0
20231024,112000,113526540,17700,17700,17700,17700,0
20231024,111900,113526540,17700,17700,17700,17700,0
20231024,111800,113526540,17700,17700,17700,17700,0
20231024,111700,113526540,17700,17700,17700,17700,0
20231024,111600,113526540,17700,17700,17700,17700,0
20231024,111500,113526540,17700,17700,17700,17700,50
20231024,111400,112641540,17690,17690,17690,17690,0
20231024,111300,112641540,17690,17690,17690,17690,0
20231024,111200,112641540,17690,17730,17730,17690,181
20231024,111100,109438280,17730,17730,17730,17730,50
20231024,111000,108551780,17830,17830,17830,17830,0
20231024,110900,108551780,17830,17830,17830,17830,0
20231024,110800,108551780,17830,17830,17830,17830,20
20231024,110700,108195180,17830,17830,17830,17830,10
20231024,110600,108016880,17670,17670,17670,17670,0
20231024,110500,108016880,17670,17670,17670,17670,0
20231024,110400,108016880,17670,17670,17670,17670,5
20231024,110300,107928530,17670,17670,17670,17670,0
20231024,110200,107928530,17670,17670,17670,17670,40
20231024,110100,107221730,17840,17840,17840,17840,0
20231024,110000,107221730,17840,17840,17840,17840,0
20231024,105900,107221730,17840,17840,17840,17840,0
20231024,105800,107221730,17840,17840,17840,17840,0
20231024,105700,107221730,17840,17840,17840,17840,0
20231024,105600,107221730,17840,17840,17840,17840,0
20231024,105500,107221730,17840,17840,17840,17840,1
20231024,105400,107203890,17840,17840,17840,17840,0
20231024,105300,107203890,17840,17840,17840,17840,0
20231024,105200,107203890,17840,17840,17840,17840,0
20231024,105100,107203890,17840,17840,17840,17840,0
20231024,105000,107203890,17840,17840,17840,17840,0
20231024,104900,107203890,17840,17840,17840,17840,10
20231024,104800,107025490,17830,17840,17840,17830,14
20231024,104700,106775750,17830,17830,17830,17830,0
20231024,104600,106775750,17830,17730,17830,17630,483
20231024,104500,98217820,17620,17730,17730,17620,241
20231024,104400,93965860,17730,17730,17730,17730,6
20231024,104300,93859480,17630,17730,17730,17630,16
20231024,104200,93577300,17730,17730,17730,17650,84
20231024,104100,92088690,17830,17830,17830,17830,10
20231024,104000,91910390,17710,17690,17820,17690,24
20231024,103900,91484120,17830,17830,17830,17830,7
20231024,103800,91359310,17700,17700,17700,17700,1
20231024,103700,91341610,17700,17700,17700,17700,19
20231024,103600,91005310,17700,17700,17700,17700,5
20231024,103500,90916810,17700,17810,17810,17700,20
20231024,103400,90561600,17810,17810,17810,17810,0
20231024,103300,90561600,17810,17810,17810,17810,10
20231024,103200,90383500,17810,17790,17830,17790,39
20231024,103100,89689050,17790,17790,17790,17790,5
20231024,103000,89600100,17800,17800,17800,17800,0
20231024,102900,89600100,17800,17800,17800,17800,11
20231024,102800,89404300,17800,17800,17800,17800,9
20231024,102700,89244100,17700,17700,17700,17700,5
20231024,102600,89155600,17700,17630,17700,17630,7
20231024,102500,89032070,17620,17620,17620,17620,0
20231024,102400,89032070,17620,17600,17620,17600,10
20231024,102300,88856030,17560,17560,17560,17560,1
20231024,102200,88838470,17550,17550,17550,17550,6
20231024,102100,88733170,17550,17550,17550,17550,45
20231024,102000,87943420,17550,17550,17550,17550,77
20231024,101900,86592070,17550,17550,17550,17550,2
20231024,101800,86556970,17550,17590,17590,17550,73
20231024,101700,85275180,17590,17590,17590,17590,8
20231024,101600,85134460,17600,17600,17600,17600,0
20231024,101500,85134460,17600,17600,17600,17600,1
20231024,101400,85116860,17600,17620,17620,17600,97
20231024,101300,83409190,17650,17650,17650,17650,0
20231024,101200,83409190,17650,17700,17700,17650,32
20231024,101100,82842840,17710,17710,17710,17710,10
20231024,101000,82665740,17710,17710,17710,17710,0
20231024,100900,82665740,17710,17710,17710,17710,0
20231024,100800,82665740,17710,17710,17710,17710,101
20231024,100700,80877030,17850,17850,17850,17850,1
20231024,100600,80859180,17890,17890,17890,17890,0
20231024,100500,80859180,17890,17890,17890,17890,0
20231024,100400,80859180,17890,17890,17890,17890,3
20231024,100300,80805510,17910,17910,17910,17910,0
20231024,100200,80805510,17910,17910,17910,17910,0
20231024,100100,80805510,17910,17910,17910,17910,0
20231024,100000,80805510,17910,17890,17910,17890,500
20231024,095900,71850940,17780,17820,17820,17780,1265
20231024,095800,49322070,17810,17810,17810,17810,0
20231024,095700,49322070,17810,17810,17810,17810,0
20231024,095600,49322070,17810,17830,17830,17810,46
20231024,095500,48502120,17900,17900,17900,17900,0
20231024,095400,48502120,17900,17930,17930,17900,39
20231024,095300,47803690,17940,17940,17940,17940,0
20231024,095200,47803690,17940,17940,17940,17940,0
20231024,095100,47803690,17940,17940,17940,17940,0
20231024,095000,47803690,17940,17940,17940,17940,0
20231024,094900,47803690,17940,18040,18040,17940,1288
20231024,094800,24613040,18040,18040,18040,18040,18
20231024,094700,24288320,18040,18040,18040,18040,110
20231024,094600,22303920,18040,18050,18050,18040,10
20231024,094500,22123510,18050,18050,18050,18050,0
20231024,094400,22123510,18050,18050,18050,18050,16
20231024,094300,21834710,18080,18080,18080,18080,4
20231024,094200,21762390,18150,18150,18150,18150,0
20231024,094100,21762390,18150,18110,18150,18100,94
20231024,094000,20060880,18110,18140,18140,18110,78
20231024,093900,18647520,18170,18170,18170,18170,20
20231024,093800,18284120,18180,18180,18180,18180,30
20231024,093700,17738720,18180,18210,18210,18180,85
20231024,093600,16191740,18260,18260,18260,18260,0
20231024,093500,16191740,18260,18260,18260,18260,0
20231024,093400,16191740,18260,18260,18260,18260,2
20231024,093300,16155220,18260,18260,18260,18260,0
20231024,093200,16155220,18260,18260,18260,18260,1
20231024,093100,16136960,18260,18260,18260,18260,0
20231024,093000,16136960,18260,18260,18260,18260,1
20231024,092900,16118700,18260,18260,18260,18260,11
20231024,092800,15917840,18260,18260,18260,18260,0
20231024,092700,15917840,18260,18260,18260,18260,0
20231024,092600,15917840,18260,18260,18260,18260,0
20231024,092500,15917840,18260,18260,18260,18260,10
20231024,092400,15735240,18280,18280,18280,18280,0
20231024,092300,15735240,18280,18280,18280,18280,0
20231024,092200,15735240,18280,18280,18280,18280,0
20231024,092100,15735240,18280,18280,18280,18280,0
20231024,092000,15735240,18280,18280,18280,18280,12
20231024,091900,15515880,18280,18280,18280,18280,1
20231024,091800,15497600,18280,18280,18280,18280,0
20231024,091700,15497600,18280,18280,18280,18280,27
20231024,091600,15004040,18280,18280,18280,18280,63
20231024,091500,13852400,18280,18280,18280,18280,0
20231024,091400,13852400,18280,18280,18280,18280,0
20231024,091300,13852400,18280,18280,18280,18280,0
20231024,091200,13852400,18280,18280,18280,18280,0
20231024,091100,13852400,18280,18290,18290,18280,27
20231024,091000,13358830,18280,18280,18280,18280,0
20231024,090900,13358830,18280,18280,18280,18280,0
20231024,090800,13358830,18280,18280,18280,18280,0
20231024,090700,13358830,18280,18280,18280,18280,0
20231024,090600,13358830,18280,18280,18280,18280,0
20231024,090500,13358830,18280,18360,18360,18280,72
20231024,090400,12039380,18560,18560,18560,18560,0
20231024,090300,12039380,18560,18560,18560,18560,0
20231024,090200,12039380,18560,18560,18560,18560,261
20231024,090100,7195220,18560,18560,18560,18560,0
20231024,090000,7195220,18560,18340,18560,18340,334