KissMeData/016800/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190300,16244300,44650,44650,44650,44650,54
20241024,190200,16244300,44650,44650,44650,44650,0
20241024,190100,16244300,44650,44650,44650,44650,0
20241024,190000,16244300,44650,44650,44650,44650,0
20241024,185900,16244300,44650,44650,44650,44650,0
20241024,185800,16244300,44650,44650,44650,44650,0
20241024,185700,16244300,44650,44650,44650,44650,0
20241024,185600,16244300,44650,44650,44650,44650,0
20241024,185500,16244300,44650,44650,44650,44650,0
20241024,185400,16244300,44650,44650,44650,44650,0
20241024,185300,16244300,44650,44650,44650,44650,0
20241024,185200,16244300,44650,44650,44650,44650,0
20241024,185100,16244300,44650,44650,44650,44650,0
20241024,185000,16244300,44650,44650,44650,44650,0
20241024,184900,16244300,44650,44650,44650,44650,0
20241024,184800,16244300,44650,44650,44650,44650,0
20241024,184700,16244300,44650,44650,44650,44650,0
20241024,184600,16244300,44650,44650,44650,44650,0
20241024,184500,16244300,44650,44650,44650,44650,0
20241024,184400,16244300,44650,44650,44650,44650,0
20241024,184300,16244300,44650,44650,44650,44650,0
20241024,184200,16244300,44650,44650,44650,44650,0
20241024,184100,16244300,44650,44650,44650,44650,0
20241024,184000,16244300,44650,44650,44650,44650,0
20241024,183900,16244300,44650,44650,44650,44650,0
20241024,183800,16244300,44650,44650,44650,44650,0
20241024,183700,16244300,44650,44650,44650,44650,0
20241024,183600,16244300,44650,44650,44650,44650,0
20241024,183500,16244300,44650,44650,44650,44650,0
20241024,183400,16244300,44650,44650,44650,44650,0
20241024,183300,16244300,44650,44650,44650,44650,54
20241024,183200,16244300,44650,44650,44650,44650,0
20241024,183100,16244300,44650,44650,44650,44650,0
20241024,183000,16244300,44650,44650,44650,44650,0
20241024,182900,16244300,44650,44650,44650,44650,0
20241024,182800,16244300,44650,44650,44650,44650,0
20241024,182700,16244300,44650,44650,44650,44650,0
20241024,182600,16244300,44650,44650,44650,44650,0
20241024,182500,16244300,44650,44650,44650,44650,0
20241024,182400,16244300,44650,44650,44650,44650,0
20241024,182300,16244300,44650,44650,44650,44650,0
20241024,182200,16244300,44650,44650,44650,44650,0
20241024,182100,16244300,44650,44650,44650,44650,0
20241024,182000,16244300,44650,44650,44650,44650,0
20241024,181900,16244300,44650,44650,44650,44650,0
20241024,181800,16244300,44650,44650,44650,44650,0
20241024,181700,16244300,44650,44650,44650,44650,0
20241024,181600,16244300,44650,44650,44650,44650,0
20241024,181500,16244300,44650,44650,44650,44650,0
20241024,181400,16244300,44650,44650,44650,44650,0
20241024,181300,16244300,44650,44650,44650,44650,0
20241024,181200,16244300,44650,44650,44650,44650,0
20241024,181100,16244300,44650,44650,44650,44650,0
20241024,181000,16244300,44650,44650,44650,44650,0
20241024,180900,16244300,44650,44650,44650,44650,0
20241024,180800,16244300,44650,44650,44650,44650,0
20241024,180700,16244300,44650,44650,44650,44650,0
20241024,180600,16244300,44650,44650,44650,44650,0
20241024,180500,16244300,44650,44650,44650,44650,0
20241024,180400,16244300,44650,44650,44650,44650,0
20241024,180300,16244300,44650,44650,44650,44650,54
20241024,180200,16244300,44650,44650,44650,44650,0
20241024,180100,16244300,44650,44650,44650,44650,0
20241024,180000,16244300,44650,44650,44650,44650,0
20241024,175900,16244300,44650,44650,44650,44650,0
20241024,175800,16244300,44650,44650,44650,44650,0
20241024,175700,16244300,44650,44650,44650,44650,0
20241024,175600,16244300,44650,44650,44650,44650,0
20241024,175500,16244300,44650,44650,44650,44650,0
20241024,175400,16244300,44650,44650,44650,44650,0
20241024,175300,16244300,44650,44650,44650,44650,0
20241024,175200,16244300,44650,44650,44650,44650,0
20241024,175100,16244300,44650,44650,44650,44650,0
20241024,175000,16244300,44650,44650,44650,44650,0
20241024,174900,16244300,44650,44650,44650,44650,0
20241024,174800,16244300,44650,44650,44650,44650,0
20241024,174700,16244300,44650,44650,44650,44650,0
20241024,174600,16244300,44650,44650,44650,44650,0
20241024,174500,16244300,44650,44650,44650,44650,0
20241024,174400,16244300,44650,44650,44650,44650,0
20241024,174300,16244300,44650,44650,44650,44650,0
20241024,174200,16244300,44650,44650,44650,44650,0
20241024,174100,16244300,44650,44650,44650,44650,0
20241024,174000,16244300,44650,44650,44650,44650,0
20241024,173900,16244300,44650,44650,44650,44650,0
20241024,173800,16244300,44650,44650,44650,44650,0
20241024,173700,16244300,44650,44650,44650,44650,0
20241024,173600,16244300,44650,44650,44650,44650,0
20241024,173500,16244300,44650,44650,44650,44650,0
20241024,173400,16244300,44650,44650,44650,44650,0
20241024,173300,16244300,44650,44650,44650,44650,54
20241024,173200,16244300,44650,44650,44650,44650,0
20241024,173100,16244300,44650,44650,44650,44650,0
20241024,173000,16244300,44650,44650,44650,44650,0
20241024,172900,16244300,44650,44650,44650,44650,0
20241024,172800,16244300,44650,44650,44650,44650,0
20241024,172700,16244300,44650,44650,44650,44650,0
20241024,172600,16244300,44650,44650,44650,44650,0
20241024,172500,16244300,44650,44650,44650,44650,0
20241024,172400,16244300,44650,44650,44650,44650,0
20241024,172300,16244300,44650,44650,44650,44650,0
20241024,172200,16244300,44650,44650,44650,44650,0
20241024,172100,16244300,44650,44650,44650,44650,0
20241024,172000,16244300,44650,44650,44650,44650,0
20241024,171900,16244300,44650,44650,44650,44650,0
20241024,171800,16244300,44650,44650,44650,44650,0
20241024,171700,16244300,44650,44650,44650,44650,0
20241024,171600,16244300,44650,44650,44650,44650,0
20241024,171500,16244300,44650,44650,44650,44650,0
20241024,171400,16244300,44650,44650,44650,44650,0
20241024,171300,16244300,44650,44650,44650,44650,0
20241024,171200,16244300,44650,44650,44650,44650,0
20241024,171100,16244300,44650,44650,44650,44650,0
20241024,171000,16244300,44650,44650,44650,44650,0
20241024,170900,16244300,44650,44650,44650,44650,0
20241024,170800,16244300,44650,44650,44650,44650,0
20241024,170700,16244300,44650,44650,44650,44650,0
20241024,170600,16244300,44650,44650,44650,44650,0
20241024,170500,16244300,44650,44650,44650,44650,0
20241024,170400,16244300,44650,44650,44650,44650,0
20241024,170300,16244300,44650,44650,44650,44650,54
20241024,170200,16244300,44650,44650,44650,44650,0
20241024,170100,16244300,44650,44650,44650,44650,0
20241024,170000,16244300,44650,44650,44650,44650,0
20241024,165900,16244300,44650,44650,44650,44650,0
20241024,165800,16244300,44650,44650,44650,44650,0
20241024,165700,16244300,44650,44650,44650,44650,0
20241024,165600,16244300,44650,44650,44650,44650,0
20241024,165500,16244300,44650,44650,44650,44650,0
20241024,165400,16244300,44650,44650,44650,44650,0
20241024,165300,16244300,44650,44650,44650,44650,0
20241024,165200,16244300,44650,44650,44650,44650,0
20241024,165100,16244300,44650,44650,44650,44650,0
20241024,165000,16244300,44650,44650,44650,44650,0
20241024,164900,16244300,44650,44650,44650,44650,0
20241024,164800,16244300,44650,44650,44650,44650,0
20241024,164700,16244300,44650,44650,44650,44650,0
20241024,164600,16244300,44650,44650,44650,44650,0
20241024,164500,16244300,44650,44650,44650,44650,0
20241024,164400,16244300,44650,44650,44650,44650,0
20241024,164300,16244300,44650,44650,44650,44650,0
20241024,164200,16244300,44650,44650,44650,44650,0
20241024,164100,16244300,44650,44650,44650,44650,0
20241024,164000,16244300,44650,44650,44650,44650,0
20241024,163900,16244300,44650,44650,44650,44650,0
20241024,163800,16244300,44650,44650,44650,44650,0
20241024,163700,16244300,44650,44650,44650,44650,0
20241024,163600,16244300,44650,44650,44650,44650,0
20241024,163500,16244300,44650,44650,44650,44650,0
20241024,163400,16244300,44650,44650,44650,44650,0
20241024,163300,16244300,44650,44650,44650,44650,54
20241024,163200,16244300,44650,44650,44650,44650,0
20241024,163100,16244300,44650,44650,44650,44650,0
20241024,163000,16244300,44650,44650,44650,44650,0
20241024,162900,16244300,44650,44650,44650,44650,0
20241024,162800,16244300,44650,44650,44650,44650,0
20241024,162700,16244300,44650,44650,44650,44650,0
20241024,162600,16244300,44650,44650,44650,44650,0
20241024,162500,16244300,44650,44650,44650,44650,0
20241024,162400,16244300,44650,44650,44650,44650,0
20241024,162300,16244300,44650,44650,44650,44650,0
20241024,162200,16244300,44650,44650,44650,44650,0
20241024,162100,16244300,44650,44650,44650,44650,0
20241024,162000,16244300,44650,44650,44650,44650,0
20241024,161900,16244300,44650,44650,44650,44650,0
20241024,161800,16244300,44650,44650,44650,44650,0
20241024,161700,16244300,44650,44650,44650,44650,0
20241024,161600,16244300,44650,44650,44650,44650,0
20241024,161500,16244300,44650,44650,44650,44650,0
20241024,161400,16244300,44650,44650,44650,44650,0
20241024,161300,16244300,44650,44650,44650,44650,0
20241024,161200,16244300,44650,44650,44650,44650,0
20241024,161100,16244300,44650,44650,44650,44650,0
20241024,161000,16244300,44650,44650,44650,44650,0
20241024,160900,16244300,44650,44650,44650,44650,0
20241024,160800,16244300,44650,44650,44650,44650,0
20241024,160700,16244300,44650,44650,44650,44650,0
20241024,160600,16244300,44650,44650,44650,44650,0
20241024,160500,16244300,44650,44650,44650,44650,0
20241024,160400,16244300,44650,44650,44650,44650,0
20241024,160300,16244300,44650,44650,44650,44650,54
20241024,160200,16244300,44650,44650,44650,44650,0
20241024,160100,16244300,44650,44650,44650,44650,0
20241024,160000,16244300,44650,44650,44650,44650,0
20241024,155900,16244300,44650,44650,44650,44650,0
20241024,155800,16244300,44650,44650,44650,44650,0
20241024,155700,16244300,44650,44650,44650,44650,0
20241024,155600,16244300,44650,44650,44650,44650,0
20241024,155500,16244300,44650,44650,44650,44650,0
20241024,155400,16244300,44650,44650,44650,44650,0
20241024,155300,16244300,44650,44650,44650,44650,0
20241024,155200,16244300,44650,44650,44650,44650,0
20241024,155100,16244300,44650,44650,44650,44650,0
20241024,155000,16244300,44650,44650,44650,44650,0
20241024,154900,16244300,44650,44650,44650,44650,0
20241024,154800,16244300,44650,44650,44650,44650,0
20241024,154700,16244300,44650,44650,44650,44650,0
20241024,154600,16244300,44650,44650,44650,44650,0
20241024,154500,16244300,44650,44650,44650,44650,0
20241024,154400,16244300,44650,44650,44650,44650,0
20241024,154300,16244300,44650,44650,44650,44650,0
20241024,154200,16244300,44650,44650,44650,44650,0
20241024,154100,16244300,44650,44650,44650,44650,0
20241024,154000,16244300,44650,44650,44650,44650,0
20241024,153900,16244300,44650,44650,44650,44650,0
20241024,153800,16244300,44650,44650,44650,44650,0
20241024,153700,16244300,44650,44650,44650,44650,0
20241024,153600,16244300,44650,44650,44650,44650,0
20241024,153500,16244300,44650,44650,44650,44650,0
20241024,153400,16244300,44650,44650,44650,44650,0
20241024,153300,16244300,44650,44650,44650,44650,54
20241024,153200,16244300,44650,44650,44650,44650,0
20241024,153100,16244300,44650,44650,44650,44650,0
20241024,153000,16244300,44650,44650,44650,44650,54
20241024,152900,13833200,44100,44100,44100,44100,0
20241024,152800,13833200,44100,44100,44100,44100,0
20241024,152700,13833200,44100,44100,44100,44100,0
20241024,152600,13833200,44100,44100,44100,44100,0
20241024,152500,13833200,44100,44100,44100,44100,0
20241024,152400,13833200,44100,44100,44100,44100,0
20241024,152300,13833200,44100,44100,44100,44100,0
20241024,152200,13833200,44100,44100,44100,44100,0
20241024,152100,13833200,44100,44100,44100,44100,0
20241024,152000,13833200,44100,44100,44100,44100,0
20241024,151900,13833200,44100,44100,44100,44100,17
20241024,151800,13083500,44150,44150,44150,44150,0
20241024,151700,13083500,44150,44150,44150,44150,0
20241024,151600,13083500,44150,44150,44150,44150,0
20241024,151500,13083500,44150,44150,44150,44150,0
20241024,151400,13083500,44150,44150,44150,44150,10
20241024,151300,12642000,44300,44300,44300,44300,0
20241024,151200,12642000,44300,44300,44300,44300,0
20241024,151100,12642000,44300,44300,44300,44300,0
20241024,151000,12642000,44300,44300,44300,44300,1
20241024,150900,12597700,44100,44150,44150,44100,9
20241024,150800,12200650,44200,44350,44350,44200,29
20241024,150700,10916450,44550,44550,44550,44550,0
20241024,150600,10916450,44550,44550,44550,44550,0
20241024,150500,10916450,44550,44550,44550,44550,0
20241024,150400,10916450,44550,44550,44550,44550,0
20241024,150300,10916450,44550,44550,44550,44550,0
20241024,150200,10916450,44550,44550,44550,44550,0
20241024,150100,10916450,44550,44550,44550,44550,0
20241024,150000,10916450,44550,44350,44550,44350,2
20241024,145900,10827550,44550,44550,44550,44550,0
20241024,145800,10827550,44550,44550,44550,44550,0
20241024,145700,10827550,44550,44550,44550,44550,0
20241024,145600,10827550,44550,44550,44550,44550,0
20241024,145500,10827550,44550,44550,44550,44550,0
20241024,145400,10827550,44550,44550,44550,44550,0
20241024,145300,10827550,44550,44550,44550,44550,0
20241024,145200,10827550,44550,44550,44550,44550,0
20241024,145100,10827550,44550,44550,44550,44550,0
20241024,145000,10827550,44550,44550,44550,44550,0
20241024,144900,10827550,44550,44550,44550,44550,0
20241024,144800,10827550,44550,44550,44550,44550,0
20241024,144700,10827550,44550,44550,44550,44550,0
20241024,144600,10827550,44550,44550,44550,44550,0
20241024,144500,10827550,44550,44550,44550,44550,0
20241024,144400,10827550,44550,44550,44550,44550,0
20241024,144300,10827550,44550,44550,44550,44550,0
20241024,144200,10827550,44550,44550,44550,44550,0
20241024,144100,10827550,44550,44550,44550,44550,0
20241024,144000,10827550,44550,44550,44550,44550,0
20241024,143900,10827550,44550,44550,44550,44550,1
20241024,143800,10783000,44650,44650,44650,44650,0
20241024,143700,10783000,44650,44650,44650,44650,0
20241024,143600,10783000,44650,44650,44650,44650,0
20241024,143500,10783000,44650,44650,44650,44650,0
20241024,143400,10783000,44650,44650,44650,44650,0
20241024,143300,10783000,44650,44650,44650,44650,0
20241024,143200,10783000,44650,44650,44650,44650,0
20241024,143100,10783000,44650,44650,44650,44650,0
20241024,143000,10783000,44650,44650,44650,44650,0
20241024,142900,10783000,44650,44650,44650,44650,0
20241024,142800,10783000,44650,44650,44650,44650,0
20241024,142700,10783000,44650,44650,44650,44650,0
20241024,142600,10783000,44650,44650,44650,44650,0
20241024,142500,10783000,44650,44650,44650,44650,0
20241024,142400,10783000,44650,44650,44650,44650,0
20241024,142300,10783000,44650,44650,44650,44650,2
20241024,142200,10693700,44650,44650,44650,44650,0
20241024,142100,10693700,44650,44650,44650,44650,0
20241024,142000,10693700,44650,44650,44650,44650,0
20241024,141900,10693700,44650,44650,44650,44650,0
20241024,141800,10693700,44650,44650,44650,44650,0
20241024,141700,10693700,44650,44650,44650,44650,0
20241024,141600,10693700,44650,44650,44650,44650,0
20241024,141500,10693700,44650,44650,44650,44650,0
20241024,141400,10693700,44650,44650,44650,44650,0
20241024,141300,10693700,44650,44650,44650,44650,0
20241024,141200,10693700,44650,44650,44650,44650,0
20241024,141100,10693700,44650,44650,44650,44650,0
20241024,141000,10693700,44650,44650,44650,44650,0
20241024,140900,10693700,44650,44650,44650,44650,0
20241024,140800,10693700,44650,44650,44650,44650,0
20241024,140700,10693700,44650,44650,44650,44650,0
20241024,140600,10693700,44650,44650,44650,44650,0
20241024,140500,10693700,44650,44650,44650,44650,0
20241024,140400,10693700,44650,44650,44650,44650,0
20241024,140300,10693700,44650,44650,44650,44650,0
20241024,140200,10693700,44650,44650,44650,44650,0
20241024,140100,10693700,44650,44650,44650,44650,1
20241024,140000,10649050,44650,44650,44650,44650,4
20241024,135900,10470450,44800,44800,44800,44800,0
20241024,135800,10470450,44800,44800,44800,44800,0
20241024,135700,10470450,44800,44800,44800,44800,0
20241024,135600,10470450,44800,44800,44800,44800,0
20241024,135500,10470450,44800,44800,44800,44800,0
20241024,135400,10470450,44800,44800,44800,44800,0
20241024,135300,10470450,44800,44800,44800,44800,0
20241024,135200,10470450,44800,44800,44800,44800,0
20241024,135100,10470450,44800,44800,44800,44800,0
20241024,135000,10470450,44800,44800,44800,44800,0
20241024,134900,10470450,44800,44800,44800,44800,0
20241024,134800,10470450,44800,44800,44800,44800,0
20241024,134700,10470450,44800,44800,44800,44800,0
20241024,134600,10470450,44800,44800,44800,44800,0
20241024,134500,10470450,44800,44800,44800,44800,0
20241024,134400,10470450,44800,44800,44800,44800,0
20241024,134300,10470450,44800,44800,44800,44800,0
20241024,134200,10470450,44800,44800,44800,44800,0
20241024,134100,10470450,44800,44800,44800,44800,0
20241024,134000,10470450,44800,44800,44800,44800,0
20241024,133900,10470450,44800,44800,44800,44800,0
20241024,133800,10470450,44800,44800,44800,44800,0
20241024,133700,10470450,44800,44800,44800,44800,0
20241024,133600,10470450,44800,44800,44800,44800,0
20241024,133500,10470450,44800,44800,44800,44800,0
20241024,133400,10470450,44800,44800,44800,44800,0
20241024,133300,10470450,44800,44800,44800,44800,0
20241024,133200,10470450,44800,44800,44800,44800,0
20241024,133100,10470450,44800,44800,44800,44800,0
20241024,133000,10470450,44800,44800,44800,44800,0
20241024,132900,10470450,44800,44800,44800,44800,0
20241024,132800,10470450,44800,44800,44800,44800,0
20241024,132700,10470450,44800,44800,44800,44800,0
20241024,132600,10470450,44800,44800,44800,44800,0
20241024,132500,10470450,44800,44800,44800,44800,0
20241024,132400,10470450,44800,44800,44800,44800,0
20241024,132300,10470450,44800,44800,44800,44800,0
20241024,132200,10470450,44800,44800,44800,44800,0
20241024,132100,10470450,44800,44800,44800,44800,0
20241024,132000,10470450,44800,44800,44800,44800,0
20241024,131900,10470450,44800,44800,44800,44800,0
20241024,131800,10470450,44800,44800,44800,44800,0
20241024,131700,10470450,44800,44800,44800,44800,0
20241024,131600,10470450,44800,44800,44800,44800,0
20241024,131500,10470450,44800,44800,44800,44800,0
20241024,131400,10470450,44800,44800,44800,44800,0
20241024,131300,10470450,44800,44800,44800,44800,0
20241024,131200,10470450,44800,44800,44800,44800,0
20241024,131100,10470450,44800,44800,44800,44800,0
20241024,131000,10470450,44800,44800,44800,44800,0
20241024,130900,10470450,44800,44800,44800,44800,0
20241024,130800,10470450,44800,44800,44800,44800,0
20241024,130700,10470450,44800,44800,44800,44800,0
20241024,130600,10470450,44800,44800,44800,44800,0
20241024,130500,10470450,44800,44800,44800,44800,0
20241024,130400,10470450,44800,44800,44800,44800,0
20241024,130300,10470450,44800,44800,44800,44800,0
20241024,130200,10470450,44800,44800,44800,44800,0
20241024,130100,10470450,44800,44800,44800,44800,0
20241024,130000,10470450,44800,44800,44800,44800,0
20241024,125900,10470450,44800,44800,44800,44800,0
20241024,125800,10470450,44800,44800,44800,44800,0
20241024,125700,10470450,44800,44800,44800,44800,0
20241024,125600,10470450,44800,44800,44800,44800,0
20241024,125500,10470450,44800,44800,44800,44800,0
20241024,125400,10470450,44800,44800,44800,44800,0
20241024,125300,10470450,44800,44800,44800,44800,0
20241024,125200,10470450,44800,44800,44800,44800,0
20241024,125100,10470450,44800,44800,44800,44800,0
20241024,125000,10470450,44800,44800,44800,44800,0
20241024,124900,10470450,44800,44800,44800,44800,0
20241024,124800,10470450,44800,44800,44800,44800,0
20241024,124700,10470450,44800,44800,44800,44800,0
20241024,124600,10470450,44800,44800,44800,44800,0
20241024,124500,10470450,44800,44800,44800,44800,0
20241024,124400,10470450,44800,44800,44800,44800,0
20241024,124300,10470450,44800,44800,44800,44800,0
20241024,124200,10470450,44800,44800,44800,44800,0
20241024,124100,10470450,44800,44800,44800,44800,0
20241024,124000,10470450,44800,44800,44800,44800,0
20241024,123900,10470450,44800,44800,44800,44800,0
20241024,123800,10470450,44800,44800,44800,44800,0
20241024,123700,10470450,44800,44800,44800,44800,0
20241024,123600,10470450,44800,44800,44800,44800,0
20241024,123500,10470450,44800,44800,44800,44800,0
20241024,123400,10470450,44800,44800,44800,44800,0
20241024,123300,10470450,44800,44800,44800,44800,0
20241024,123200,10470450,44800,44800,44800,44800,0
20241024,123100,10470450,44800,44800,44800,44800,0
20241024,123000,10470450,44800,44800,44800,44800,0
20241024,122900,10470450,44800,44800,44800,44800,0
20241024,122800,10470450,44800,44800,44800,44800,0
20241024,122700,10470450,44800,44800,44800,44800,0
20241024,122600,10470450,44800,44800,44800,44800,0
20241024,122500,10470450,44800,44800,44800,44800,2
20241024,122400,10380850,44800,44800,44800,44800,0
20241024,122300,10380850,44800,44800,44800,44800,0
20241024,122200,10380850,44800,44800,44800,44800,0
20241024,122100,10380850,44800,44800,44800,44800,0
20241024,122000,10380850,44800,44800,44800,44800,5
20241024,121900,10156850,44800,44800,44800,44800,0
20241024,121800,10156850,44800,44800,44800,44800,0
20241024,121700,10156850,44800,44800,44800,44800,0
20241024,121600,10156850,44800,44800,44800,44800,0
20241024,121500,10156850,44800,44800,44800,44800,0
20241024,121400,10156850,44800,44800,44800,44800,0
20241024,121300,10156850,44800,44800,44800,44800,0
20241024,121200,10156850,44800,44800,44800,44800,0
20241024,121100,10156850,44800,44800,44800,44800,0
20241024,121000,10156850,44800,44800,44800,44800,0
20241024,120900,10156850,44800,44800,44800,44800,0
20241024,120800,10156850,44800,44800,44800,44800,0
20241024,120700,10156850,44800,44800,44800,44800,0
20241024,120600,10156850,44800,44800,44800,44800,0
20241024,120500,10156850,44800,44800,44800,44800,0
20241024,120400,10156850,44800,44800,44800,44800,0
20241024,120300,10156850,44800,44800,44800,44800,0
20241024,120200,10156850,44800,44800,44800,44800,0
20241024,120100,10156850,44800,44800,44800,44800,0
20241024,120000,10156850,44800,44800,44800,44800,0
20241024,115900,10156850,44800,44800,44800,44800,0
20241024,115800,10156850,44800,44800,44800,44800,0
20241024,115700,10156850,44800,44800,44800,44800,0
20241024,115600,10156850,44800,44800,44800,44800,0
20241024,115500,10156850,44800,44800,44800,44800,0
20241024,115400,10156850,44800,44800,44800,44800,0
20241024,115300,10156850,44800,44800,44800,44800,2
20241024,115200,10067250,44800,44800,44800,44800,0
20241024,115100,10067250,44800,44800,44800,44800,0
20241024,115000,10067250,44800,44800,44800,44800,0
20241024,114900,10067250,44800,44800,44800,44800,0
20241024,114800,10067250,44800,44800,44800,44800,0
20241024,114700,10067250,44800,44800,44800,44800,0
20241024,114600,10067250,44800,44800,44800,44800,0
20241024,114500,10067250,44800,44800,44800,44800,0
20241024,114400,10067250,44800,44800,44800,44800,0
20241024,114300,10067250,44800,44800,44800,44800,0
20241024,114200,10067250,44800,44800,44800,44800,0
20241024,114100,10067250,44800,44800,44800,44800,0
20241024,114000,10067250,44800,44800,44800,44800,0
20241024,113900,10067250,44800,44800,44800,44800,0
20241024,113800,10067250,44800,44800,44800,44800,0
20241024,113700,10067250,44800,44800,44800,44800,0
20241024,113600,10067250,44800,44800,44800,44800,0
20241024,113500,10067250,44800,44800,44800,44800,0
20241024,113400,10067250,44800,44800,44800,44800,0
20241024,113300,10067250,44800,44800,44800,44800,0
20241024,113200,10067250,44800,44800,44800,44800,0
20241024,113100,10067250,44800,44800,44800,44800,0
20241024,113000,10067250,44800,44800,44800,44800,0
20241024,112900,10067250,44800,44800,44800,44800,0
20241024,112800,10067250,44800,44800,44800,44800,0
20241024,112700,10067250,44800,44800,44800,44800,0
20241024,112600,10067250,44800,44800,44800,44800,0
20241024,112500,10067250,44800,44800,44800,44800,0
20241024,112400,10067250,44800,44800,44800,44800,0
20241024,112300,10067250,44800,44800,44800,44800,0
20241024,112200,10067250,44800,44800,44800,44800,0
20241024,112100,10067250,44800,44800,44800,44800,0
20241024,112000,10067250,44800,44800,44800,44800,0
20241024,111900,10067250,44800,44800,44800,44800,0
20241024,111800,10067250,44800,44800,44800,44800,0
20241024,111700,10067250,44800,44800,44800,44800,0
20241024,111600,10067250,44800,44800,44800,44800,0
20241024,111500,10067250,44800,44800,44800,44800,0
20241024,111400,10067250,44800,44800,44800,44800,0
20241024,111300,10067250,44800,44800,44800,44800,0
20241024,111200,10067250,44800,44800,44800,44800,0
20241024,111100,10067250,44800,44800,44800,44800,0
20241024,111000,10067250,44800,44800,44800,44800,0
20241024,110900,10067250,44800,44800,44800,44800,0
20241024,110800,10067250,44800,44800,44800,44800,0
20241024,110700,10067250,44800,44800,44800,44800,0
20241024,110600,10067250,44800,44800,44800,44800,0
20241024,110500,10067250,44800,44800,44800,44800,0
20241024,110400,10067250,44800,44800,44800,44800,0
20241024,110300,10067250,44800,44800,44800,44800,0
20241024,110200,10067250,44800,44800,44800,44800,0
20241024,110100,10067250,44800,44800,44800,44800,0
20241024,110000,10067250,44800,44450,44800,44450,2
20241024,105900,9978000,44450,44450,44450,44450,0
20241024,105800,9978000,44450,44450,44450,44450,0
20241024,105700,9978000,44450,44450,44450,44450,4
20241024,105600,9800200,44300,44300,44300,44300,0
20241024,105500,9800200,44300,44300,44300,44300,0
20241024,105400,9800200,44300,44300,44300,44300,0
20241024,105300,9800200,44300,44300,44300,44300,0
20241024,105200,9800200,44300,44300,44300,44300,0
20241024,105100,9800200,44300,44300,44300,44300,0
20241024,105000,9800200,44300,44300,44300,44300,0
20241024,104900,9800200,44300,44300,44300,44300,0
20241024,104800,9800200,44300,44300,44300,44300,0
20241024,104700,9800200,44300,44300,44300,44300,1
20241024,104600,9755900,44350,44350,44350,44350,0
20241024,104500,9755900,44350,44350,44350,44350,1
20241024,104400,9711550,44450,44450,44450,44450,0
20241024,104300,9711550,44450,44450,44450,44450,0
20241024,104200,9711550,44450,44450,44450,44450,0
20241024,104100,9711550,44450,44450,44450,44450,0
20241024,104000,9711550,44450,44450,44450,44450,1
20241024,103900,9667100,44450,44450,44450,44450,0
20241024,103800,9667100,44450,44450,44450,44450,0
20241024,103700,9667100,44450,44450,44450,44450,0
20241024,103600,9667100,44450,44450,44450,44450,0
20241024,103500,9667100,44450,44450,44450,44450,0
20241024,103400,9667100,44450,44450,44450,44450,0
20241024,103300,9667100,44450,44400,44450,44400,6
20241024,103200,9400450,44450,44450,44450,44450,0
20241024,103100,9400450,44450,44450,44450,44450,6
20241024,103000,9133750,44450,44450,44450,44450,0
20241024,102900,9133750,44450,44450,44450,44450,0
20241024,102800,9133750,44450,44450,44450,44450,2
20241024,102700,9044850,44850,44850,44850,44850,0
20241024,102600,9044850,44850,44850,44850,44850,0
20241024,102500,9044850,44850,44850,44850,44850,0
20241024,102400,9044850,44850,44850,44850,44850,0
20241024,102300,9044850,44850,44850,44850,44850,0
20241024,102200,9044850,44850,44850,44850,44850,0
20241024,102100,9044850,44850,44850,44850,44850,3
20241024,102000,8910300,44650,44650,44650,44650,0
20241024,101900,8910300,44650,44650,44650,44650,0
20241024,101800,8910300,44650,44650,44650,44650,0
20241024,101700,8910300,44650,44650,44650,44650,0
20241024,101600,8910300,44650,44850,44850,44650,2
20241024,101500,8820800,44900,44900,44900,44900,0
20241024,101400,8820800,44900,44900,44900,44900,0
20241024,101300,8820800,44900,44900,44900,44900,0
20241024,101200,8820800,44900,44900,44900,44900,0
20241024,101100,8820800,44900,44900,44900,44900,0
20241024,101000,8820800,44900,44900,44900,44900,0
20241024,100900,8820800,44900,44900,44900,44900,9
20241024,100800,8416700,44900,44900,44900,44900,0
20241024,100700,8416700,44900,44900,44900,44900,0
20241024,100600,8416700,44900,44900,44900,44900,0
20241024,100500,8416700,44900,44900,44900,44900,1
20241024,100400,8371800,44900,44900,44900,44900,0
20241024,100300,8371800,44900,44900,44900,44900,0
20241024,100200,8371800,44900,44900,44900,44900,0
20241024,100100,8371800,44900,44900,44900,44900,0
20241024,100000,8371800,44900,44900,44900,44900,1
20241024,095900,8326900,44950,44950,44950,44950,0
20241024,095800,8326900,44950,44950,44950,44950,0
20241024,095700,8326900,44950,44950,44950,44950,0
20241024,095600,8326900,44950,44950,44950,44950,0
20241024,095500,8326900,44950,44950,44950,44950,0
20241024,095400,8326900,44950,44950,44950,44950,0
20241024,095300,8326900,44950,44950,44950,44950,0
20241024,095200,8326900,44950,44950,44950,44950,1
20241024,095100,8281950,44900,44900,44900,44900,0
20241024,095000,8281950,44900,44900,44900,44900,0
20241024,094900,8281950,44900,44900,44900,44900,0
20241024,094800,8281950,44900,44900,44900,44900,0
20241024,094700,8281950,44900,44900,44900,44900,0
20241024,094600,8281950,44900,44900,44900,44900,0
20241024,094500,8281950,44900,44900,44900,44900,0
20241024,094400,8281950,44900,44900,44900,44900,0
20241024,094300,8281950,44900,44900,44900,44900,0
20241024,094200,8281950,44900,44900,44900,44900,0
20241024,094100,8281950,44900,44900,44900,44900,0
20241024,094000,8281950,44900,44900,44900,44900,0
20241024,093900,8281950,44900,44900,44900,44900,0
20241024,093800,8281950,44900,44900,44900,44900,0
20241024,093700,8281950,44900,44900,44900,44900,0
20241024,093600,8281950,44900,45000,45000,44900,15
20241024,093500,7608300,44950,44950,44950,44950,18
20241024,093400,6799200,45300,45300,45300,45300,15
20241024,093300,6119700,45550,45550,45550,45550,0
20241024,093200,6119700,45550,45550,45550,45550,0
20241024,093100,6119700,45550,45550,45550,45550,0
20241024,093000,6119700,45550,45550,45550,45550,0
20241024,092900,6119700,45550,45550,45550,45550,0
20241024,092800,6119700,45550,45550,45550,45550,0
20241024,092700,6119700,45550,45550,45550,45550,0
20241024,092600,6119700,45550,45550,45550,45550,0
20241024,092500,6119700,45550,45550,45550,45550,0
20241024,092400,6119700,45550,45550,45550,45550,0
20241024,092300,6119700,45550,45550,45550,45550,0
20241024,092200,6119700,45550,45550,45550,45550,0
20241024,092100,6119700,45550,45550,45550,45550,0
20241024,092000,6119700,45550,45550,45550,45550,0
20241024,091900,6119700,45550,45550,45550,45550,0
20241024,091800,6119700,45550,45550,45550,45550,3
20241024,091700,5983050,45550,45550,45550,45550,0
20241024,091600,5983050,45550,45550,45550,45550,0
20241024,091500,5983050,45550,45550,45550,45550,0
20241024,091400,5983050,45550,45550,45550,45550,0
20241024,091300,5983050,45550,45550,45550,45550,0
20241024,091200,5983050,45550,45550,45550,45550,6
20241024,091100,5709750,45550,45550,45550,45550,9
20241024,091000,5299800,45550,45300,45550,45300,21
20241024,090900,4348250,45300,45300,45300,45300,0
20241024,090800,4348250,45300,45300,45300,45300,0
20241024,090700,4348250,45300,45300,45300,45300,0
20241024,090600,4348250,45300,45300,45300,45300,0
20241024,090500,4348250,45300,45000,45300,45000,10
20241024,090400,3896150,45000,45000,45000,45000,0
20241024,090300,3896150,45000,45000,45000,45000,1
20241024,090200,3851150,45000,45600,45600,45000,11
20241024,090100,3350200,45350,45850,45850,45350,51
20241024,090000,1016950,45850,46300,46300,45850,22