KissMeData/018310/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190400,653133250,22400,22400,22400,22400,506
20241024,190300,653133250,22400,22400,22400,22400,0
20241024,190200,653133250,22400,22400,22400,22400,0
20241024,190100,653133250,22400,22400,22400,22400,0
20241024,190000,653133250,22400,22400,22400,22400,0
20241024,185900,653133250,22400,22400,22400,22400,0
20241024,185800,653133250,22400,22400,22400,22400,0
20241024,185700,653133250,22400,22400,22400,22400,0
20241024,185600,653133250,22400,22400,22400,22400,0
20241024,185500,653133250,22400,22400,22400,22400,0
20241024,185400,653133250,22400,22400,22400,22400,0
20241024,185300,653133250,22400,22400,22400,22400,0
20241024,185200,653133250,22400,22400,22400,22400,0
20241024,185100,653133250,22400,22400,22400,22400,0
20241024,185000,653133250,22400,22400,22400,22400,0
20241024,184900,653133250,22400,22400,22400,22400,0
20241024,184800,653133250,22400,22400,22400,22400,0
20241024,184700,653133250,22400,22400,22400,22400,0
20241024,184600,653133250,22400,22400,22400,22400,0
20241024,184500,653133250,22400,22400,22400,22400,0
20241024,184400,653133250,22400,22400,22400,22400,0
20241024,184300,653133250,22400,22400,22400,22400,0
20241024,184200,653133250,22400,22400,22400,22400,0
20241024,184100,653133250,22400,22400,22400,22400,0
20241024,184000,653133250,22400,22400,22400,22400,0
20241024,183900,653133250,22400,22400,22400,22400,0
20241024,183800,653133250,22400,22400,22400,22400,0
20241024,183700,653133250,22400,22400,22400,22400,0
20241024,183600,653133250,22400,22400,22400,22400,0
20241024,183500,653133250,22400,22400,22400,22400,0
20241024,183400,653133250,22400,22400,22400,22400,506
20241024,183300,653133250,22400,22400,22400,22400,0
20241024,183200,653133250,22400,22400,22400,22400,0
20241024,183100,653133250,22400,22400,22400,22400,0
20241024,183000,653133250,22400,22400,22400,22400,0
20241024,182900,653133250,22400,22400,22400,22400,0
20241024,182800,653133250,22400,22400,22400,22400,0
20241024,182700,653133250,22400,22400,22400,22400,0
20241024,182600,653133250,22400,22400,22400,22400,0
20241024,182500,653133250,22400,22400,22400,22400,0
20241024,182400,653133250,22400,22400,22400,22400,0
20241024,182300,653133250,22400,22400,22400,22400,0
20241024,182200,653133250,22400,22400,22400,22400,0
20241024,182100,653133250,22400,22400,22400,22400,0
20241024,182000,653133250,22400,22400,22400,22400,0
20241024,181900,653133250,22400,22400,22400,22400,0
20241024,181800,653133250,22400,22400,22400,22400,0
20241024,181700,653133250,22400,22400,22400,22400,0
20241024,181600,653133250,22400,22400,22400,22400,0
20241024,181500,653133250,22400,22400,22400,22400,0
20241024,181400,653133250,22400,22400,22400,22400,0
20241024,181300,653133250,22400,22400,22400,22400,0
20241024,181200,653133250,22400,22400,22400,22400,0
20241024,181100,653133250,22400,22400,22400,22400,0
20241024,181000,653133250,22400,22400,22400,22400,0
20241024,180900,653133250,22400,22400,22400,22400,0
20241024,180800,653133250,22400,22400,22400,22400,0
20241024,180700,653133250,22400,22400,22400,22400,0
20241024,180600,653133250,22400,22400,22400,22400,0
20241024,180500,653133250,22400,22400,22400,22400,0
20241024,180400,653133250,22400,22400,22400,22400,506
20241024,180300,653133250,22400,22400,22400,22400,0
20241024,180200,653133250,22400,22400,22400,22400,0
20241024,180100,653133250,22400,22400,22400,22400,0
20241024,180000,653133250,22400,22400,22400,22400,0
20241024,175900,653133250,22400,22400,22400,22400,0
20241024,175800,653133250,22400,22400,22400,22400,0
20241024,175700,653133250,22400,22400,22400,22400,0
20241024,175600,653133250,22400,22400,22400,22400,0
20241024,175500,653133250,22400,22400,22400,22400,0
20241024,175400,653133250,22400,22400,22400,22400,0
20241024,175300,653133250,22400,22400,22400,22400,0
20241024,175200,653133250,22400,22400,22400,22400,0
20241024,175100,653133250,22400,22400,22400,22400,0
20241024,175000,653133250,22400,22400,22400,22400,0
20241024,174900,653133250,22400,22400,22400,22400,0
20241024,174800,653133250,22400,22400,22400,22400,0
20241024,174700,653133250,22400,22400,22400,22400,0
20241024,174600,653133250,22400,22400,22400,22400,0
20241024,174500,653133250,22400,22400,22400,22400,0
20241024,174400,653133250,22400,22400,22400,22400,0
20241024,174300,653133250,22400,22400,22400,22400,0
20241024,174200,653133250,22400,22400,22400,22400,0
20241024,174100,653133250,22400,22400,22400,22400,0
20241024,174000,653133250,22400,22400,22400,22400,0
20241024,173900,653133250,22400,22400,22400,22400,0
20241024,173800,653133250,22400,22400,22400,22400,0
20241024,173700,653133250,22400,22400,22400,22400,0
20241024,173600,653133250,22400,22400,22400,22400,0
20241024,173500,653133250,22400,22400,22400,22400,0
20241024,173400,653133250,22400,22400,22400,22400,506
20241024,173300,653133250,22400,22400,22400,22400,0
20241024,173200,653133250,22400,22400,22400,22400,0
20241024,173100,653133250,22400,22400,22400,22400,0
20241024,173000,653133250,22400,22400,22400,22400,0
20241024,172900,653133250,22400,22400,22400,22400,0
20241024,172800,653133250,22400,22400,22400,22400,0
20241024,172700,653133250,22400,22400,22400,22400,0
20241024,172600,653133250,22400,22400,22400,22400,0
20241024,172500,653133250,22400,22400,22400,22400,0
20241024,172400,653133250,22400,22400,22400,22400,0
20241024,172300,653133250,22400,22400,22400,22400,0
20241024,172200,653133250,22400,22400,22400,22400,0
20241024,172100,653133250,22400,22400,22400,22400,0
20241024,172000,653133250,22400,22400,22400,22400,0
20241024,171900,653133250,22400,22400,22400,22400,0
20241024,171800,653133250,22400,22400,22400,22400,0
20241024,171700,653133250,22400,22400,22400,22400,0
20241024,171600,653133250,22400,22400,22400,22400,0
20241024,171500,653133250,22400,22400,22400,22400,0
20241024,171400,653133250,22400,22400,22400,22400,0
20241024,171300,653133250,22400,22400,22400,22400,0
20241024,171200,653133250,22400,22400,22400,22400,0
20241024,171100,653133250,22400,22400,22400,22400,0
20241024,171000,653133250,22400,22400,22400,22400,0
20241024,170900,653133250,22400,22400,22400,22400,0
20241024,170800,653133250,22400,22400,22400,22400,0
20241024,170700,653133250,22400,22400,22400,22400,0
20241024,170600,653133250,22400,22400,22400,22400,0
20241024,170500,653133250,22400,22400,22400,22400,0
20241024,170400,653133250,22400,22400,22400,22400,506
20241024,170300,653133250,22400,22400,22400,22400,0
20241024,170200,653133250,22400,22400,22400,22400,0
20241024,170100,653133250,22400,22400,22400,22400,0
20241024,170000,653133250,22400,22400,22400,22400,0
20241024,165900,653133250,22400,22400,22400,22400,0
20241024,165800,653133250,22400,22400,22400,22400,0
20241024,165700,653133250,22400,22400,22400,22400,0
20241024,165600,653133250,22400,22400,22400,22400,0
20241024,165500,653133250,22400,22400,22400,22400,0
20241024,165400,653133250,22400,22400,22400,22400,0
20241024,165300,653133250,22400,22400,22400,22400,0
20241024,165200,653133250,22400,22400,22400,22400,0
20241024,165100,653133250,22400,22400,22400,22400,0
20241024,165000,653133250,22400,22400,22400,22400,0
20241024,164900,653133250,22400,22400,22400,22400,0
20241024,164800,653133250,22400,22400,22400,22400,0
20241024,164700,653133250,22400,22400,22400,22400,0
20241024,164600,653133250,22400,22400,22400,22400,0
20241024,164500,653133250,22400,22400,22400,22400,0
20241024,164400,653133250,22400,22400,22400,22400,0
20241024,164300,653133250,22400,22400,22400,22400,0
20241024,164200,653133250,22400,22400,22400,22400,0
20241024,164100,653133250,22400,22400,22400,22400,0
20241024,164000,653133250,22400,22400,22400,22400,0
20241024,163900,653133250,22400,22400,22400,22400,0
20241024,163800,653133250,22400,22400,22400,22400,0
20241024,163700,653133250,22400,22400,22400,22400,0
20241024,163600,653133250,22400,22400,22400,22400,0
20241024,163500,653133250,22400,22400,22400,22400,0
20241024,163400,653133250,22400,22400,22400,22400,506
20241024,163300,653133250,22400,22400,22400,22400,0
20241024,163200,653133250,22400,22400,22400,22400,0
20241024,163100,653133250,22400,22400,22400,22400,0
20241024,163000,653133250,22400,22400,22400,22400,0
20241024,162900,653133250,22400,22400,22400,22400,0
20241024,162800,653133250,22400,22400,22400,22400,0
20241024,162700,653133250,22400,22400,22400,22400,0
20241024,162600,653133250,22400,22400,22400,22400,0
20241024,162500,653133250,22400,22400,22400,22400,0
20241024,162400,653133250,22400,22400,22400,22400,0
20241024,162300,653133250,22400,22400,22400,22400,0
20241024,162200,653133250,22400,22400,22400,22400,0
20241024,162100,653133250,22400,22400,22400,22400,0
20241024,162000,653133250,22400,22400,22400,22400,0
20241024,161900,653133250,22400,22400,22400,22400,0
20241024,161800,653133250,22400,22400,22400,22400,0
20241024,161700,653133250,22400,22400,22400,22400,0
20241024,161600,653133250,22400,22400,22400,22400,0
20241024,161500,653133250,22400,22400,22400,22400,0
20241024,161400,653133250,22400,22400,22400,22400,0
20241024,161300,653133250,22400,22400,22400,22400,0
20241024,161200,653133250,22400,22400,22400,22400,0
20241024,161100,653133250,22400,22400,22400,22400,0
20241024,161000,653133250,22400,22400,22400,22400,0
20241024,160900,653133250,22400,22400,22400,22400,0
20241024,160800,653133250,22400,22400,22400,22400,0
20241024,160700,653133250,22400,22400,22400,22400,0
20241024,160600,653133250,22400,22400,22400,22400,0
20241024,160500,653133250,22400,22400,22400,22400,0
20241024,160400,653133250,22400,22400,22400,22400,506
20241024,160300,653133250,22400,22400,22400,22400,0
20241024,160200,653133250,22400,22400,22400,22400,0
20241024,160100,653133250,22400,22400,22400,22400,0
20241024,160000,653133250,22400,22400,22400,22400,0
20241024,155900,653133250,22400,22400,22400,22400,0
20241024,155800,653133250,22400,22400,22400,22400,0
20241024,155700,653133250,22400,22400,22400,22400,0
20241024,155600,653133250,22400,22400,22400,22400,0
20241024,155500,653133250,22400,22400,22400,22400,0
20241024,155400,653133250,22400,22400,22400,22400,0
20241024,155300,653133250,22400,22400,22400,22400,0
20241024,155200,653133250,22400,22400,22400,22400,0
20241024,155100,653133250,22400,22400,22400,22400,0
20241024,155000,653133250,22400,22400,22400,22400,0
20241024,154900,653133250,22400,22400,22400,22400,0
20241024,154800,653133250,22400,22400,22400,22400,0
20241024,154700,653133250,22400,22400,22400,22400,0
20241024,154600,653133250,22400,22400,22400,22400,0
20241024,154500,653133250,22400,22400,22400,22400,0
20241024,154400,653133250,22400,22400,22400,22400,0
20241024,154300,653133250,22400,22400,22400,22400,0
20241024,154200,653133250,22400,22400,22400,22400,0
20241024,154100,653133250,22400,22400,22400,22400,0
20241024,154000,653133250,22400,22400,22400,22400,0
20241024,153900,653133250,22400,22400,22400,22400,0
20241024,153800,653133250,22400,22400,22400,22400,0
20241024,153700,653133250,22400,22400,22400,22400,0
20241024,153600,653133250,22400,22400,22400,22400,0
20241024,153500,653133250,22400,22400,22400,22400,0
20241024,153400,653133250,22400,22400,22400,22400,506
20241024,153300,653133250,22400,22400,22400,22400,0
20241024,153200,653133250,22400,22400,22400,22400,0
20241024,153100,653133250,22400,22400,22400,22400,0
20241024,153000,653133250,22400,22400,22400,22400,506
20241024,152900,641798850,22500,22500,22500,22500,0
20241024,152800,641798850,22500,22500,22500,22500,0
20241024,152700,641798850,22500,22500,22500,22500,0
20241024,152600,641798850,22500,22500,22500,22500,0
20241024,152500,641798850,22500,22500,22500,22500,0
20241024,152400,641798850,22500,22500,22500,22500,0
20241024,152300,641798850,22500,22500,22500,22500,0
20241024,152200,641798850,22500,22500,22500,22500,0
20241024,152100,641798850,22500,22500,22500,22500,0
20241024,152000,641798850,22500,22500,22500,22500,0
20241024,151900,641798850,22500,22450,22500,22450,5
20241024,151800,641686450,22450,22450,22450,22450,1
20241024,151700,641664000,22500,22500,22500,22500,2
20241024,151600,641619000,22500,22500,22500,22500,0
20241024,151500,641619000,22500,22500,22500,22500,1
20241024,151400,641596500,22500,22500,22500,22500,1
20241024,151300,641574000,22500,22500,22500,22500,0
20241024,151200,641574000,22500,22500,22500,22500,23
20241024,151100,641056500,22550,22500,22550,22500,4
20241024,151000,640966450,22500,22450,22500,22400,3
20241024,150900,640899100,22550,22550,22550,22550,0
20241024,150800,640899100,22550,22550,22550,22550,0
20241024,150700,640899100,22550,22400,22550,22400,2
20241024,150600,640854150,22550,22550,22550,22550,0
20241024,150500,640854150,22550,22550,22550,22550,0
20241024,150400,640854150,22550,22550,22550,22550,2
20241024,150300,640809050,22550,22550,22550,22550,103
20241024,150200,638486400,22550,22400,22550,22400,3
20241024,150100,638419050,22550,22550,22550,22550,0
20241024,150000,638419050,22550,22500,22550,22500,22
20241024,145900,637924000,22400,22400,22400,22400,0
20241024,145800,637924000,22400,22400,22400,22400,0
20241024,145700,637924000,22400,22400,22400,22400,0
20241024,145600,637924000,22400,22400,22400,22400,1
20241024,145500,637901600,22400,22400,22400,22400,0
20241024,145400,637901600,22400,22400,22400,22400,0
20241024,145300,637901600,22400,22400,22400,22400,0
20241024,145200,637901600,22400,22400,22400,22400,0
20241024,145100,637901600,22400,22400,22400,22400,0
20241024,145000,637901600,22400,22400,22400,22400,5
20241024,144900,637789600,22500,22500,22500,22500,0
20241024,144800,637789600,22500,22500,22550,22300,1295
20241024,144700,608778700,22550,22550,22550,22550,100
20241024,144600,606523700,22500,22500,22500,22500,23
20241024,144500,606006200,22500,22500,22500,22500,0
20241024,144400,606006200,22500,22500,22500,22500,0
20241024,144300,606006200,22500,22500,22500,22500,0
20241024,144200,606006200,22500,22500,22500,22500,0
20241024,144100,606006200,22500,22500,22500,22500,0
20241024,144000,606006200,22500,22500,22500,22500,500
20241024,143900,594756200,22600,22500,22600,22500,2
20241024,143800,594711100,22500,22500,22500,22500,55
20241024,143700,593473600,22500,22500,22500,22500,0
20241024,143600,593473600,22500,22550,22550,22500,457
20241024,143500,583187150,22650,22650,22650,22650,0
20241024,143400,583187150,22650,22650,22650,22650,0
20241024,143300,583187150,22650,22650,22650,22650,0
20241024,143200,583187150,22650,22500,22650,22500,544
20241024,143100,570947000,22550,22550,22550,22550,0
20241024,143000,570947000,22550,22600,22600,22550,515
20241024,142900,559333700,22650,22650,22650,22650,1
20241024,142800,559311050,22550,22550,22550,22550,0
20241024,142700,559311050,22550,22600,22600,22550,42
20241024,142600,558362000,22600,22600,22600,22600,0
20241024,142500,558362000,22600,22600,22600,22600,10
20241024,142400,558136000,22600,22600,22600,22600,0
20241024,142300,558136000,22600,22500,22600,22500,2
20241024,142200,558090900,22500,22500,22500,22500,300
20241024,142100,551340900,22450,22550,22550,22450,1231
20241024,142000,523633800,22600,22600,22600,22600,0
20241024,141900,523633800,22600,22600,22600,22600,12
20241024,141800,523362600,22650,22650,22650,22650,0
20241024,141700,523362600,22650,22650,22650,22650,20
20241024,141600,522909600,22700,22700,22700,22700,0
20241024,141500,522909600,22700,22700,22700,22700,0
20241024,141400,522909600,22700,22700,22700,22700,1
20241024,141300,522886900,22700,22700,22700,22700,10
20241024,141200,522659900,22700,22700,22700,22700,2
20241024,141100,522614500,22550,22550,22550,22550,0
20241024,141000,522614500,22550,22550,22550,22550,0
20241024,140900,522614500,22550,22600,22600,22500,642
20241024,140800,508159700,22650,22650,22650,22650,0
20241024,140700,508159700,22650,22650,22650,22650,0
20241024,140600,508159700,22650,22650,22650,22650,0
20241024,140500,508159700,22650,22650,22650,22650,2
20241024,140400,508114400,22700,22700,22700,22700,0
20241024,140300,508114400,22700,22700,22700,22700,0
20241024,140200,508114400,22700,22700,22700,22700,0
20241024,140100,508114400,22700,22650,22700,22650,2
20241024,140000,508069050,22550,22550,22550,22550,0
20241024,135900,508069050,22550,22550,22550,22550,0
20241024,135800,508069050,22550,22550,22550,22550,0
20241024,135700,508069050,22550,22550,22550,22550,0
20241024,135600,508069050,22550,22550,22550,22550,8
20241024,135500,507888650,22550,22550,22550,22550,0
20241024,135400,507888650,22550,22550,22550,22550,1
20241024,135300,507866100,22600,22600,22600,22600,0
20241024,135200,507866100,22600,22600,22600,22600,0
20241024,135100,507866100,22600,22600,22600,22600,1
20241024,135000,507843500,22600,22650,22650,22500,1423
20241024,134900,475758750,22650,22650,22650,22650,64
20241024,134800,474309150,22650,22650,22650,22650,0
20241024,134700,474309150,22650,22650,22650,22650,193
20241024,134600,469937700,22700,22700,22700,22700,0
20241024,134500,469937700,22700,22700,22700,22700,1
20241024,134400,469915000,22700,22700,22700,22700,0
20241024,134300,469915000,22700,22700,22700,22700,10
20241024,134200,469688000,22700,22700,22700,22700,0
20241024,134100,469688000,22700,22700,22700,22700,0
20241024,134000,469688000,22700,22700,22700,22700,8
20241024,133900,469506400,22750,22750,22750,22750,0
20241024,133800,469506400,22750,22750,22750,22750,0
20241024,133700,469506400,22750,22750,22750,22750,0
20241024,133600,469506400,22750,22750,22750,22750,0
20241024,133500,469506400,22750,22750,22750,22750,20
20241024,133400,469051400,22750,22750,22750,22750,0
20241024,133300,469051400,22750,22750,22750,22750,0
20241024,133200,469051400,22750,22750,22750,22750,1
20241024,133100,469028650,22700,22700,22700,22700,0
20241024,133000,469028650,22700,22750,22750,22700,8
20241024,132900,468846850,22750,22750,22750,22750,3
20241024,132800,468778600,22750,22650,22750,22650,221
20241024,132700,463762350,22700,22700,22700,22700,0
20241024,132600,463762350,22700,22650,22750,22650,358
20241024,132500,455638150,22600,22600,22600,22500,1102
20241024,132400,430812900,22650,22650,22650,22650,0
20241024,132300,430812900,22650,22650,22650,22650,0
20241024,132200,430812900,22650,22550,22650,22550,11
20241024,132100,430564750,22650,22650,22650,22550,159
20241024,132000,426978800,22650,22650,22650,22650,0
20241024,131900,426978800,22650,22650,22700,22650,98
20241024,131800,424755800,22650,22700,22800,22500,3256
20241024,131700,351312150,22700,22700,22700,22700,2
20241024,131600,351266750,22800,22800,22800,22800,1
20241024,131500,351243950,22750,22700,22750,22700,7
20241024,131400,351084800,22700,22700,22700,22700,500
20241024,131300,339734800,22750,22750,22750,22750,0
20241024,131200,339734800,22750,22750,22750,22750,103
20241024,131100,337391550,22800,22800,22800,22800,0
20241024,131000,337391550,22800,22800,22800,22800,0
20241024,130900,337391550,22800,22800,22800,22800,2
20241024,130800,337345950,22850,22850,22850,22850,0
20241024,130700,337345950,22850,22850,22850,22850,0
20241024,130600,337345950,22850,22850,22850,22850,0
20241024,130500,337345950,22850,22850,22850,22850,0
20241024,130400,337345950,22850,22850,22850,22850,0
20241024,130300,337345950,22850,22850,22850,22850,11
20241024,130200,337094600,22850,22850,22850,22850,0
20241024,130100,337094600,22850,22850,22850,22850,0
20241024,130000,337094600,22850,22800,22850,22800,99
20241024,125900,334832950,22750,22750,22750,22750,0
20241024,125800,334832950,22750,22800,22800,22650,527
20241024,125700,322860250,22800,22800,22800,22800,0
20241024,125600,322860250,22800,22800,22800,22800,0
20241024,125500,322860250,22800,22800,22800,22800,0
20241024,125400,322860250,22800,22800,22800,22800,0
20241024,125300,322860250,22800,22850,22850,22800,315
20241024,125200,315678200,22800,22800,22800,22800,10
20241024,125100,315450200,22850,22850,22850,22850,501
20241024,125000,304002350,22850,22850,22850,22850,0
20241024,124900,304002350,22850,22850,22850,22850,0
20241024,124800,304002350,22850,22850,22850,22850,0
20241024,124700,304002350,22850,22850,22850,22850,0
20241024,124600,304002350,22850,22850,22850,22850,6
20241024,124500,303865250,22850,22850,22850,22850,0
20241024,124400,303865250,22850,22850,22850,22850,0
20241024,124300,303865250,22850,22850,22850,22850,0
20241024,124200,303865250,22850,22850,22850,22850,3
20241024,124100,303796700,22850,22850,22850,22850,0
20241024,124000,303796700,22850,22750,22850,22750,36
20241024,123900,302977300,22750,22750,22750,22750,0
20241024,123800,302977300,22750,22850,22850,22750,313
20241024,123700,295841350,22950,22950,22950,22950,0
20241024,123600,295841350,22950,22950,22950,22950,1
20241024,123500,295818400,22850,22950,22950,22850,7
20241024,123400,295658100,22950,22950,22950,22950,5
20241024,123300,295543350,23000,23000,23000,23000,77
20241024,123200,293772350,23000,22950,23000,22950,701
20241024,123100,277654850,23000,22850,23000,22850,535
20241024,123000,265383450,22900,22900,22900,22900,24
20241024,122900,264833850,22850,22750,22850,22700,816
20241024,122800,246242000,22750,22750,22750,22750,0
20241024,122700,246242000,22750,22750,22750,22750,50
20241024,122600,245104500,22800,22800,22800,22800,0
20241024,122500,245104500,22800,22800,22800,22800,0
20241024,122400,245104500,22800,22800,22800,22800,0
20241024,122300,245104500,22800,22800,22800,22800,0
20241024,122200,245104500,22800,22750,22800,22750,185
20241024,122100,240895700,22800,22800,22800,22800,0
20241024,122000,240895700,22800,22800,22800,22800,0
20241024,121900,240895700,22800,22800,22800,22800,1
20241024,121800,240872900,22800,22800,22800,22800,0
20241024,121700,240872900,22800,22800,22800,22800,3
20241024,121600,240804500,22800,22800,22800,22800,0
20241024,121500,240804500,22800,22800,22800,22800,0
20241024,121400,240804500,22800,22800,22800,22800,0
20241024,121300,240804500,22800,22800,22800,22800,6
20241024,121200,240667700,22800,22800,22800,22800,570
20241024,121100,227671700,22800,22850,23000,22800,1231
20241024,121000,199602800,22850,22850,22850,22850,100
20241024,120900,197317800,23050,23050,23050,23050,0
20241024,120800,197317800,23050,23050,23050,23050,0
20241024,120700,197317800,23050,23050,23050,23050,0
20241024,120600,197317800,23050,23050,23050,23050,0
20241024,120500,197317800,23050,22950,23050,22950,187
20241024,120400,193026050,22950,22950,22950,22950,0
20241024,120300,193026050,22950,22850,22950,22800,1038
20241024,120200,169309500,22850,22850,22850,22850,0
20241024,120100,169309500,22850,22850,22850,22850,0
20241024,120000,169309500,22850,22850,22850,22850,500
20241024,115900,157884500,22900,22900,22900,22900,0
20241024,115800,157884500,22900,22900,22900,22900,0
20241024,115700,157884500,22900,22900,22900,22900,0
20241024,115600,157884500,22900,22950,22950,22850,1001
20241024,115500,135001100,23100,23100,23100,23100,0
20241024,115400,135001100,23100,23000,23100,23000,66
20241024,115300,133483000,23000,23000,23000,23000,51
20241024,115200,132310000,23000,23000,23000,23000,0
20241024,115100,132310000,23000,23000,23000,23000,1
20241024,115000,132287000,23000,23000,23000,23000,0
20241024,114900,132287000,23000,23000,23000,23000,0
20241024,114800,132287000,23000,23000,23000,23000,0
20241024,114700,132287000,23000,23000,23000,23000,0
20241024,114600,132287000,23000,23000,23000,23000,0
20241024,114500,132287000,23000,23000,23000,23000,0
20241024,114400,132287000,23000,23000,23000,23000,0
20241024,114300,132287000,23000,23000,23000,23000,0
20241024,114200,132287000,23000,23000,23000,23000,0
20241024,114100,132287000,23000,23000,23000,23000,0
20241024,114000,132287000,23000,23000,23000,23000,1
20241024,113900,132264000,23000,23000,23000,23000,0
20241024,113800,132264000,23000,23000,23000,23000,0
20241024,113700,132264000,23000,23000,23000,23000,0
20241024,113600,132264000,23000,23000,23000,23000,0
20241024,113500,132264000,23000,23000,23000,23000,0
20241024,113400,132264000,23000,23000,23000,23000,0
20241024,113300,132264000,23000,23000,23000,23000,5
20241024,113200,132149000,23150,23150,23150,23150,0
20241024,113100,132149000,23150,23150,23150,23150,0
20241024,113000,132149000,23150,23150,23150,23150,0
20241024,112900,132149000,23150,23150,23150,23150,0
20241024,112800,132149000,23150,23150,23150,23150,0
20241024,112700,132149000,23150,23100,23150,23100,5
20241024,112600,132033300,23150,23150,23150,23150,0
20241024,112500,132033300,23150,23150,23150,23150,0
20241024,112400,132033300,23150,23150,23150,23150,0
20241024,112300,132033300,23150,23150,23150,23150,0
20241024,112200,132033300,23150,23150,23150,23150,0
20241024,112100,132033300,23150,23150,23150,23150,0
20241024,112000,132033300,23150,23150,23150,23150,0
20241024,111900,132033300,23150,23150,23150,23150,0
20241024,111800,132033300,23150,23150,23150,23150,0
20241024,111700,132033300,23150,23150,23150,23150,0
20241024,111600,132033300,23150,23100,23150,23100,2
20241024,111500,131987050,23050,23050,23050,23050,0
20241024,111400,131987050,23050,23050,23050,23050,0
20241024,111300,131987050,23050,23050,23050,23050,0
20241024,111200,131987050,23050,23050,23050,23050,0
20241024,111100,131987050,23050,23050,23050,23050,0
20241024,111000,131987050,23050,23050,23050,23050,0
20241024,110900,131987050,23050,23050,23050,23050,0
20241024,110800,131987050,23050,23050,23050,23050,0
20241024,110700,131987050,23050,23050,23050,23050,0
20241024,110600,131987050,23050,23050,23050,23050,0
20241024,110500,131987050,23050,23050,23050,23050,0
20241024,110400,131987050,23050,23050,23050,23050,1
20241024,110300,131964000,23000,23000,23000,23000,0
20241024,110200,131964000,23000,23000,23000,23000,0
20241024,110100,131964000,23000,23000,23000,23000,0
20241024,110000,131964000,23000,23050,23050,23000,400
20241024,105900,122761250,23050,23050,23050,23050,0
20241024,105800,122761250,23050,23050,23050,23050,0
20241024,105700,122761250,23050,23050,23050,23050,0
20241024,105600,122761250,23050,23050,23050,23050,0
20241024,105500,122761250,23050,23050,23050,23050,252
20241024,105400,116952650,23000,23000,23000,23000,32
20241024,105300,116216650,23000,23000,23000,23000,100
20241024,105200,113916650,23000,23000,23000,23000,0
20241024,105100,113916650,23000,23000,23000,23000,0
20241024,105000,113916650,23000,23000,23000,23000,26
20241024,104900,113318650,23050,23050,23050,23050,23
20241024,104800,112788500,22900,22900,22900,22900,27
20241024,104700,112170200,22950,23000,23050,22800,317
20241024,104600,104908700,22950,23000,23000,22950,261
20241024,104500,98906250,23050,23000,23050,23000,651
20241024,104400,83933200,23050,23050,23050,23050,0
20241024,104300,83933200,23050,23100,23150,23000,787
20241024,104200,65782550,23150,23150,23150,23150,0
20241024,104100,65782550,23150,23150,23150,23150,0
20241024,104000,65782550,23150,23150,23150,23150,0
20241024,103900,65782550,23150,23150,23150,23150,100
20241024,103800,63467550,23200,23200,23200,23200,0
20241024,103700,63467550,23200,23200,23200,23200,0
20241024,103600,63467550,23200,23200,23200,23200,0
20241024,103500,63467550,23200,23200,23200,23200,1
20241024,103400,63444350,23100,23100,23100,23100,0
20241024,103300,63444350,23100,23100,23100,23100,0
20241024,103200,63444350,23100,23100,23100,23100,179
20241024,103100,59309450,23100,23100,23100,23100,0
20241024,103000,59309450,23100,23100,23100,23100,0
20241024,102900,59309450,23100,23100,23100,23100,0
20241024,102800,59309450,23100,23100,23100,23100,0
20241024,102700,59309450,23100,23100,23100,23100,0
20241024,102600,59309450,23100,23100,23100,23100,0
20241024,102500,59309450,23100,23100,23100,23100,0
20241024,102400,59309450,23100,23100,23100,23100,0
20241024,102300,59309450,23100,23150,23150,23100,154
20241024,102200,55744750,23150,23150,23150,23150,1
20241024,102100,55721600,23250,23250,23250,23250,0
20241024,102000,55721600,23250,23250,23250,23250,0
20241024,101900,55721600,23250,23250,23250,23250,0
20241024,101800,55721600,23250,23250,23250,23250,0
20241024,101700,55721600,23250,23250,23250,23250,0
20241024,101600,55721600,23250,23250,23250,23250,0
20241024,101500,55721600,23250,23250,23250,23250,0
20241024,101400,55721600,23250,23250,23250,23250,0
20241024,101300,55721600,23250,23200,23250,23200,155
20241024,101200,52125550,23200,23200,23200,23200,0
20241024,101100,52125550,23200,23200,23200,23200,5
20241024,101000,52009550,23200,23200,23200,23200,0
20241024,100900,52009550,23200,23200,23200,23200,0
20241024,100800,52009550,23200,23200,23200,23200,0
20241024,100700,52009550,23200,23200,23200,23200,6
20241024,100600,51870350,23200,23200,23200,23200,4
20241024,100500,51777550,23200,23200,23200,23200,0
20241024,100400,51777550,23200,23200,23200,23200,0
20241024,100300,51777550,23200,23200,23200,23200,110
20241024,100200,49225550,23200,23200,23200,23200,0
20241024,100100,49225550,23200,23250,23250,23200,133
20241024,100000,46134950,23300,23300,23300,23300,1
20241024,095900,46111650,23300,23300,23300,23300,100
20241024,095800,43781650,23300,23300,23300,23300,0
20241024,095700,43781650,23300,23300,23300,23300,0
20241024,095600,43781650,23300,23300,23300,23300,0
20241024,095500,43781650,23300,23300,23300,23300,0
20241024,095400,43781650,23300,23300,23300,23300,0
20241024,095300,43781650,23300,23300,23300,23300,5
20241024,095200,43665150,23300,23300,23300,23300,0
20241024,095100,43665150,23300,23300,23300,23300,9
20241024,095000,43455450,23300,23300,23300,23300,0
20241024,094900,43455450,23300,23300,23300,23300,3
20241024,094800,43385550,23200,23200,23200,23200,0
20241024,094700,43385550,23200,23200,23200,23200,0
20241024,094600,43385550,23200,23200,23200,23200,0
20241024,094500,43385550,23200,23200,23200,23200,0
20241024,094400,43385550,23200,23200,23200,23200,221
20241024,094300,38258350,23300,23300,23300,23300,0
20241024,094200,38258350,23300,23300,23300,23300,0
20241024,094100,38258350,23300,23300,23300,23300,2
20241024,094000,38211750,23250,23250,23250,23250,10
20241024,093900,37979250,23250,23250,23250,23250,0
20241024,093800,37979250,23250,23250,23250,23250,0
20241024,093700,37979250,23250,23250,23250,23250,0
20241024,093600,37979250,23250,23250,23250,23250,0
20241024,093500,37979250,23250,23250,23250,23250,0
20241024,093400,37979250,23250,23250,23250,23250,0
20241024,093300,37979250,23250,23250,23250,23250,1
20241024,093200,37956000,23150,23150,23150,23150,0
20241024,093100,37956000,23150,23150,23150,23150,0
20241024,093000,37956000,23150,23200,23200,23150,397
20241024,092900,28756250,23250,23250,23250,23250,38
20241024,092800,27872750,23300,23300,23300,23300,0
20241024,092700,27872750,23300,23300,23300,23300,2
20241024,092600,27826150,23300,23300,23300,23300,187
20241024,092500,23469050,23300,23400,23400,23300,11
20241024,092400,23211850,23400,23400,23400,23400,0
20241024,092300,23211850,23400,23400,23400,23400,1
20241024,092200,23188450,23550,23550,23550,23550,0
20241024,092100,23188450,23550,23500,23550,23500,2
20241024,092000,23141400,23550,23350,23550,23350,60
20241024,091900,21740200,23350,23350,23350,23350,0
20241024,091800,21740200,23350,23350,23350,23300,235
20241024,091700,16256300,23350,23550,23550,23350,125
20241024,091600,13335550,23550,23550,23550,23550,39
20241024,091500,12417100,23550,23550,23550,23550,4
20241024,091400,12322900,23550,23350,23550,23350,264
20241024,091300,6154600,23300,23300,23300,23300,0
20241024,091200,6154600,23300,23300,23300,23300,9
20241024,091100,5944900,23300,23300,23300,23300,9
20241024,091000,5735200,23400,23400,23400,23400,116
20241024,090900,3020800,23600,23600,23600,23600,0
20241024,090800,3020800,23600,23500,23600,23500,20
20241024,090700,2550300,23600,23600,23600,23600,9
20241024,090600,2337900,23650,23650,23650,23650,0
20241024,090500,2337900,23650,23700,23700,23450,20
20241024,090400,1868450,23700,23600,23750,23600,6
20241024,090300,1726450,23650,23650,23650,23650,0
20241024,090200,1726450,23650,23650,23650,23650,0
20241024,090100,1726450,23650,23650,23650,23650,0
20241024,090000,1726450,23650,23650,23650,23650,73