KissMeData/034300/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,191800,609326010,18200,18200,18200,18200,1152
20241023,191700,609326010,18200,18200,18200,18200,0
20241023,191600,609326010,18200,18200,18200,18200,0
20241023,191500,609326010,18200,18200,18200,18200,0
20241023,191400,609326010,18200,18200,18200,18200,0
20241023,191300,609326010,18200,18200,18200,18200,0
20241023,191200,609326010,18200,18200,18200,18200,0
20241023,191100,609326010,18200,18200,18200,18200,0
20241023,191000,609326010,18200,18200,18200,18200,0
20241023,190900,609326010,18200,18200,18200,18200,0
20241023,190800,609326010,18200,18200,18200,18200,0
20241023,190700,609326010,18200,18200,18200,18200,0
20241023,190600,609326010,18200,18200,18200,18200,0
20241023,190500,609326010,18200,18200,18200,18200,0
20241023,190400,609326010,18200,18200,18200,18200,0
20241023,190300,609326010,18200,18200,18200,18200,0
20241023,190200,609326010,18200,18200,18200,18200,0
20241023,190100,609326010,18200,18200,18200,18200,0
20241023,190000,609326010,18200,18200,18200,18200,0
20241023,185900,609326010,18200,18200,18200,18200,0
20241023,185800,609326010,18200,18200,18200,18200,0
20241023,185700,609326010,18200,18200,18200,18200,0
20241023,185600,609326010,18200,18200,18200,18200,0
20241023,185500,609326010,18200,18200,18200,18200,0
20241023,185400,609326010,18200,18200,18200,18200,0
20241023,185300,609326010,18200,18200,18200,18200,0
20241023,185200,609326010,18200,18200,18200,18200,0
20241023,185100,609326010,18200,18200,18200,18200,0
20241023,185000,609326010,18200,18200,18200,18200,0
20241023,184900,609326010,18200,18200,18200,18200,0
20241023,184800,609326010,18200,18200,18200,18200,1152
20241023,184700,609326010,18200,18200,18200,18200,0
20241023,184600,609326010,18200,18200,18200,18200,0
20241023,184500,609326010,18200,18200,18200,18200,0
20241023,184400,609326010,18200,18200,18200,18200,0
20241023,184300,609326010,18200,18200,18200,18200,0
20241023,184200,609326010,18200,18200,18200,18200,0
20241023,184100,609326010,18200,18200,18200,18200,0
20241023,184000,609326010,18200,18200,18200,18200,0
20241023,183900,609326010,18200,18200,18200,18200,0
20241023,183800,609326010,18200,18200,18200,18200,0
20241023,183700,609326010,18200,18200,18200,18200,0
20241023,183600,609326010,18200,18200,18200,18200,0
20241023,183500,609326010,18200,18200,18200,18200,0
20241023,183400,609326010,18200,18200,18200,18200,0
20241023,183300,609326010,18200,18200,18200,18200,0
20241023,183200,609326010,18200,18200,18200,18200,0
20241023,183100,609326010,18200,18200,18200,18200,0
20241023,183000,609326010,18200,18200,18200,18200,0
20241023,182900,609326010,18200,18200,18200,18200,0
20241023,182800,609326010,18200,18200,18200,18200,0
20241023,182700,609326010,18200,18200,18200,18200,0
20241023,182600,609326010,18200,18200,18200,18200,0
20241023,182500,609326010,18200,18200,18200,18200,0
20241023,182400,609326010,18200,18200,18200,18200,0
20241023,182300,609326010,18200,18200,18200,18200,0
20241023,182200,609326010,18200,18200,18200,18200,0
20241023,182100,609326010,18200,18200,18200,18200,0
20241023,182000,609326010,18200,18200,18200,18200,0
20241023,181900,609326010,18200,18200,18200,18200,0
20241023,181800,609326010,18200,18200,18200,18200,1152
20241023,181700,609326010,18200,18200,18200,18200,0
20241023,181600,609326010,18200,18200,18200,18200,0
20241023,181500,609326010,18200,18200,18200,18200,0
20241023,181400,609326010,18200,18200,18200,18200,0
20241023,181300,609326010,18200,18200,18200,18200,0
20241023,181200,609326010,18200,18200,18200,18200,0
20241023,181100,609326010,18200,18200,18200,18200,0
20241023,181000,609326010,18200,18200,18200,18200,0
20241023,180900,609326010,18200,18200,18200,18200,0
20241023,180800,609326010,18200,18200,18200,18200,0
20241023,180700,609326010,18200,18200,18200,18200,0
20241023,180600,609326010,18200,18200,18200,18200,0
20241023,180500,609326010,18200,18200,18200,18200,0
20241023,180400,609326010,18200,18200,18200,18200,0
20241023,180300,609326010,18200,18200,18200,18200,0
20241023,180200,609326010,18200,18200,18200,18200,0
20241023,180100,609326010,18200,18200,18200,18200,0
20241023,180000,609326010,18200,18200,18200,18200,0
20241023,175900,609326010,18200,18200,18200,18200,0
20241023,175800,609326010,18200,18200,18200,18200,0
20241023,175700,609326010,18200,18200,18200,18200,0
20241023,175600,609326010,18200,18200,18200,18200,0
20241023,175500,609326010,18200,18200,18200,18200,0
20241023,175400,609326010,18200,18200,18200,18200,0
20241023,175300,609326010,18200,18200,18200,18200,0
20241023,175200,609326010,18200,18200,18200,18200,0
20241023,175100,609326010,18200,18200,18200,18200,0
20241023,175000,609326010,18200,18200,18200,18200,0
20241023,174900,609326010,18200,18200,18200,18200,0
20241023,174800,609326010,18200,18200,18200,18200,1152
20241023,174700,609326010,18200,18200,18200,18200,0
20241023,174600,609326010,18200,18200,18200,18200,0
20241023,174500,609326010,18200,18200,18200,18200,0
20241023,174400,609326010,18200,18200,18200,18200,0
20241023,174300,609326010,18200,18200,18200,18200,0
20241023,174200,609326010,18200,18200,18200,18200,0
20241023,174100,609326010,18200,18200,18200,18200,0
20241023,174000,609326010,18200,18200,18200,18200,0
20241023,173900,609326010,18200,18200,18200,18200,0
20241023,173800,609326010,18200,18200,18200,18200,0
20241023,173700,609326010,18200,18200,18200,18200,0
20241023,173600,609326010,18200,18200,18200,18200,0
20241023,173500,609326010,18200,18200,18200,18200,0
20241023,173400,609326010,18200,18200,18200,18200,0
20241023,173300,609326010,18200,18200,18200,18200,0
20241023,173200,609326010,18200,18200,18200,18200,0
20241023,173100,609326010,18200,18200,18200,18200,0
20241023,173000,609326010,18200,18200,18200,18200,0
20241023,172900,609326010,18200,18200,18200,18200,0
20241023,172800,609326010,18200,18200,18200,18200,0
20241023,172700,609326010,18200,18200,18200,18200,0
20241023,172600,609326010,18200,18200,18200,18200,0
20241023,172500,609326010,18200,18200,18200,18200,0
20241023,172400,609326010,18200,18200,18200,18200,0
20241023,172300,609326010,18200,18200,18200,18200,0
20241023,172200,609326010,18200,18200,18200,18200,0
20241023,172100,609326010,18200,18200,18200,18200,0
20241023,172000,609326010,18200,18200,18200,18200,0
20241023,171900,609326010,18200,18200,18200,18200,0
20241023,171800,609326010,18200,18200,18200,18200,1152
20241023,171700,609326010,18200,18200,18200,18200,0
20241023,171600,609326010,18200,18200,18200,18200,0
20241023,171500,609326010,18200,18200,18200,18200,0
20241023,171400,609326010,18200,18200,18200,18200,0
20241023,171300,609326010,18200,18200,18200,18200,0
20241023,171200,609326010,18200,18200,18200,18200,0
20241023,171100,609326010,18200,18200,18200,18200,0
20241023,171000,609326010,18200,18200,18200,18200,0
20241023,170900,609326010,18200,18200,18200,18200,0
20241023,170800,609326010,18200,18200,18200,18200,0
20241023,170700,609326010,18200,18200,18200,18200,0
20241023,170600,609326010,18200,18200,18200,18200,0
20241023,170500,609326010,18200,18200,18200,18200,0
20241023,170400,609326010,18200,18200,18200,18200,0
20241023,170300,609326010,18200,18200,18200,18200,0
20241023,170200,609326010,18200,18200,18200,18200,0
20241023,170100,609326010,18200,18200,18200,18200,0
20241023,170000,609326010,18200,18200,18200,18200,0
20241023,165900,609326010,18200,18200,18200,18200,0
20241023,165800,609326010,18200,18200,18200,18200,0
20241023,165700,609326010,18200,18200,18200,18200,0
20241023,165600,609326010,18200,18200,18200,18200,0
20241023,165500,609326010,18200,18200,18200,18200,0
20241023,165400,609326010,18200,18200,18200,18200,0
20241023,165300,609326010,18200,18200,18200,18200,0
20241023,165200,609326010,18200,18200,18200,18200,0
20241023,165100,609326010,18200,18200,18200,18200,0
20241023,165000,609326010,18200,18200,18200,18200,0
20241023,164900,609326010,18200,18200,18200,18200,0
20241023,164800,609326010,18200,18200,18200,18200,1152
20241023,164700,609326010,18200,18200,18200,18200,0
20241023,164600,609326010,18200,18200,18200,18200,0
20241023,164500,609326010,18200,18200,18200,18200,0
20241023,164400,609326010,18200,18200,18200,18200,0
20241023,164300,609326010,18200,18200,18200,18200,0
20241023,164200,609326010,18200,18200,18200,18200,0
20241023,164100,609326010,18200,18200,18200,18200,0
20241023,164000,609326010,18200,18200,18200,18200,0
20241023,163900,609326010,18200,18200,18200,18200,0
20241023,163800,609326010,18200,18200,18200,18200,0
20241023,163700,609326010,18200,18200,18200,18200,0
20241023,163600,609326010,18200,18200,18200,18200,0
20241023,163500,609326010,18200,18200,18200,18200,0
20241023,163400,609326010,18200,18200,18200,18200,0
20241023,163300,609326010,18200,18200,18200,18200,0
20241023,163200,609326010,18200,18200,18200,18200,0
20241023,163100,609326010,18200,18200,18200,18200,0
20241023,163000,609326010,18200,18200,18200,18200,0
20241023,162900,609326010,18200,18200,18200,18200,0
20241023,162800,609326010,18200,18200,18200,18200,0
20241023,162700,609326010,18200,18200,18200,18200,0
20241023,162600,609326010,18200,18200,18200,18200,0
20241023,162500,609326010,18200,18200,18200,18200,0
20241023,162400,609326010,18200,18200,18200,18200,0
20241023,162300,609326010,18200,18200,18200,18200,0
20241023,162200,609326010,18200,18200,18200,18200,0
20241023,162100,609326010,18200,18200,18200,18200,0
20241023,162000,609326010,18200,18200,18200,18200,0
20241023,161900,609326010,18200,18200,18200,18200,0
20241023,161800,609326010,18200,18200,18200,18200,1152
20241023,161700,609326010,18200,18200,18200,18200,0
20241023,161600,609326010,18200,18200,18200,18200,0
20241023,161500,609326010,18200,18200,18200,18200,0
20241023,161400,609326010,18200,18200,18200,18200,0
20241023,161300,609326010,18200,18200,18200,18200,0
20241023,161200,609326010,18200,18200,18200,18200,0
20241023,161100,609326010,18200,18200,18200,18200,0
20241023,161000,609326010,18200,18200,18200,18200,0
20241023,160900,609326010,18200,18200,18200,18200,0
20241023,160800,609326010,18200,18200,18200,18200,0
20241023,160700,609326010,18200,18200,18200,18200,0
20241023,160600,609326010,18200,18200,18200,18200,0
20241023,160500,609326010,18200,18200,18200,18200,0
20241023,160400,609326010,18200,18200,18200,18200,0
20241023,160300,609326010,18200,18200,18200,18200,0
20241023,160200,609326010,18200,18200,18200,18200,0
20241023,160100,609326010,18200,18200,18200,18200,0
20241023,160000,609326010,18200,18200,18200,18200,0
20241023,155900,609326010,18200,18200,18200,18200,0
20241023,155800,609326010,18200,18200,18200,18200,0
20241023,155700,609326010,18200,18200,18200,18200,0
20241023,155600,609326010,18200,18200,18200,18200,0
20241023,155500,609326010,18200,18200,18200,18200,0
20241023,155400,609326010,18200,18200,18200,18200,0
20241023,155300,609326010,18200,18200,18200,18200,0
20241023,155200,609326010,18200,18200,18200,18200,0
20241023,155100,609326010,18200,18200,18200,18200,0
20241023,155000,609326010,18200,18200,18200,18200,0
20241023,154900,609326010,18200,18200,18200,18200,0
20241023,154800,609326010,18200,18200,18200,18200,1152
20241023,154700,609326010,18200,18200,18200,18200,0
20241023,154600,609326010,18200,18200,18200,18200,0
20241023,154500,609326010,18200,18200,18200,18200,0
20241023,154400,609326010,18200,18200,18200,18200,0
20241023,154300,609326010,18200,18200,18200,18200,0
20241023,154200,609326010,18200,18200,18200,18200,0
20241023,154100,609326010,18200,18200,18200,18200,0
20241023,154000,609326010,18200,18200,18200,18200,0
20241023,153900,609326010,18200,18200,18200,18200,0
20241023,153800,609326010,18200,18200,18200,18200,0
20241023,153700,609326010,18200,18200,18200,18200,0
20241023,153600,609326010,18200,18200,18200,18200,0
20241023,153500,609326010,18200,18200,18200,18200,0
20241023,153400,609326010,18200,18200,18200,18200,0
20241023,153300,609326010,18200,18200,18200,18200,0
20241023,153200,609326010,18200,18200,18200,18200,0
20241023,153100,609326010,18200,18200,18200,18200,0
20241023,153000,609326010,18200,18200,18200,18200,1152
20241023,152900,588359610,18190,18190,18190,18190,0
20241023,152800,588359610,18190,18190,18190,18190,0
20241023,152700,588359610,18190,18190,18190,18190,0
20241023,152600,588359610,18190,18190,18190,18190,0
20241023,152500,588359610,18190,18190,18190,18190,0
20241023,152400,588359610,18190,18190,18190,18190,0
20241023,152300,588359610,18190,18190,18190,18190,0
20241023,152200,588359610,18190,18190,18190,18190,0
20241023,152100,588359610,18190,18190,18190,18190,0
20241023,152000,588359610,18190,18190,18190,18190,0
20241023,151900,588359610,18190,18190,18190,18190,0
20241023,151800,588359610,18190,18190,18190,18190,0
20241023,151700,588359610,18190,18190,18190,18190,0
20241023,151600,588359610,18190,18190,18190,18190,0
20241023,151500,588359610,18190,18190,18190,18190,0
20241023,151400,588359610,18190,18190,18190,18190,0
20241023,151300,588359610,18190,18190,18190,18190,0
20241023,151200,588359610,18190,18190,18190,18190,0
20241023,151100,588359610,18190,18190,18190,18190,1000
20241023,151000,570169610,18200,18200,18200,18200,1
20241023,150900,570151410,18190,18190,18190,18190,0
20241023,150800,570151410,18190,18190,18190,18190,0
20241023,150700,570151410,18190,18190,18190,18190,25
20241023,150600,569696660,18190,18190,18190,18190,0
20241023,150500,569696660,18190,18190,18190,18190,0
20241023,150400,569696660,18190,18190,18190,18190,0
20241023,150300,569696660,18190,18190,18190,18190,0
20241023,150200,569696660,18190,18190,18190,18190,0
20241023,150100,569696660,18190,18190,18190,18190,0
20241023,150000,569696660,18190,18190,18190,18190,0
20241023,145900,569696660,18190,18190,18190,18190,0
20241023,145800,569696660,18190,18190,18190,18190,0
20241023,145700,569696660,18190,18190,18190,18190,0
20241023,145600,569696660,18190,18190,18190,18190,0
20241023,145500,569696660,18190,18190,18190,18190,0
20241023,145400,569696660,18190,18190,18190,18190,0
20241023,145300,569696660,18190,18190,18190,18190,2
20241023,145200,569660280,18190,18190,18190,18190,0
20241023,145100,569660280,18190,18190,18190,18190,0
20241023,145000,569660280,18190,18190,18190,18190,0
20241023,144900,569660280,18190,18190,18190,18190,0
20241023,144800,569660280,18190,18190,18190,18190,0
20241023,144700,569660280,18190,18190,18190,18190,0
20241023,144600,569660280,18190,18190,18190,18190,5
20241023,144500,569569330,18190,18190,18190,18190,0
20241023,144400,569569330,18190,18190,18190,18190,0
20241023,144300,569569330,18190,18190,18190,18190,0
20241023,144200,569569330,18190,18190,18190,18190,0
20241023,144100,569569330,18190,18190,18190,18190,0
20241023,144000,569569330,18190,18190,18190,18190,0
20241023,143900,569569330,18190,18190,18190,18190,0
20241023,143800,569569330,18190,18190,18190,18190,0
20241023,143700,569569330,18190,18190,18190,18190,0
20241023,143600,569569330,18190,18190,18190,18190,0
20241023,143500,569569330,18190,18190,18190,18190,0
20241023,143400,569569330,18190,18190,18190,18190,0
20241023,143300,569569330,18190,18190,18190,18190,8
20241023,143200,569423810,18200,18200,18200,18200,0
20241023,143100,569423810,18200,18200,18200,18200,0
20241023,143000,569423810,18200,18200,18200,18200,0
20241023,142900,569423810,18200,18200,18200,18200,0
20241023,142800,569423810,18200,18200,18200,18200,0
20241023,142700,569423810,18200,18200,18200,18200,5
20241023,142600,569332810,18190,18190,18190,18190,0
20241023,142500,569332810,18190,18190,18190,18190,0
20241023,142400,569332810,18190,18190,18190,18190,0
20241023,142300,569332810,18190,18190,18190,18190,0
20241023,142200,569332810,18190,18190,18190,18190,0
20241023,142100,569332810,18190,18190,18190,18190,0
20241023,142000,569332810,18190,18190,18190,18190,5
20241023,141900,569241860,18190,18190,18190,18190,0
20241023,141800,569241860,18190,18190,18190,18190,0
20241023,141700,569241860,18190,18190,18190,18190,0
20241023,141600,569241860,18190,18190,18190,18190,5
20241023,141500,569150910,18190,18190,18190,18190,0
20241023,141400,569150910,18190,18190,18190,18190,0
20241023,141300,569150910,18190,18190,18190,18190,100
20241023,141200,567331910,18190,18190,18190,18190,0
20241023,141100,567331910,18190,18190,18190,18190,0
20241023,141000,567331910,18190,18190,18190,18190,0
20241023,140900,567331910,18190,18190,18190,18190,0
20241023,140800,567331910,18190,18190,18190,18190,0
20241023,140700,567331910,18190,18190,18190,18190,0
20241023,140600,567331910,18190,18190,18190,18190,0
20241023,140500,567331910,18190,18190,18190,18190,0
20241023,140400,567331910,18190,18190,18190,18190,0
20241023,140300,567331910,18190,18190,18190,18190,0
20241023,140200,567331910,18190,18190,18190,18190,0
20241023,140100,567331910,18190,18190,18190,18190,1220
20241023,140000,545140110,18190,18190,18190,18190,0
20241023,135900,545140110,18190,18190,18190,18190,0
20241023,135800,545140110,18190,18190,18190,18190,0
20241023,135700,545140110,18190,18190,18190,18190,0
20241023,135600,545140110,18190,18190,18190,18190,0
20241023,135500,545140110,18190,18190,18190,18190,0
20241023,135400,545140110,18190,18190,18190,18190,172
20241023,135300,542011430,18190,18190,18190,18190,118
20241023,135200,539865010,18190,18190,18190,18190,0
20241023,135100,539865010,18190,18190,18190,18190,0
20241023,135000,539865010,18190,18190,18190,18190,1
20241023,134900,539846820,18190,18190,18190,18190,151
20241023,134800,537100130,18190,18190,18190,18190,0
20241023,134700,537100130,18190,18190,18190,18190,20
20241023,134600,536736330,18190,18190,18190,18190,0
20241023,134500,536736330,18190,18190,18190,18190,0
20241023,134400,536736330,18190,18190,18190,18190,0
20241023,134300,536736330,18190,18190,18190,18190,0
20241023,134200,536736330,18190,18190,18190,18190,0
20241023,134100,536736330,18190,18190,18190,18190,5
20241023,134000,536645380,18190,18190,18190,18190,0
20241023,133900,536645380,18190,18190,18190,18190,0
20241023,133800,536645380,18190,18190,18190,18190,0
20241023,133700,536645380,18190,18190,18190,18190,2
20241023,133600,536609000,18190,18190,18190,18190,0
20241023,133500,536609000,18190,18190,18190,18190,0
20241023,133400,536609000,18190,18190,18190,18190,2
20241023,133300,536572620,18190,18190,18190,18190,0
20241023,133200,536572620,18190,18190,18190,18190,0
20241023,133100,536572620,18190,18190,18190,18190,0
20241023,133000,536572620,18190,18190,18190,18190,0
20241023,132900,536572620,18190,18190,18190,18190,0
20241023,132800,536572620,18190,18190,18190,18190,0
20241023,132700,536572620,18190,18190,18190,18190,0
20241023,132600,536572620,18190,18190,18190,18190,0
20241023,132500,536572620,18190,18190,18190,18190,0
20241023,132400,536572620,18190,18190,18190,18190,0
20241023,132300,536572620,18190,18190,18190,18190,0
20241023,132200,536572620,18190,18190,18190,18190,40
20241023,132100,535845020,18190,18190,18190,18190,0
20241023,132000,535845020,18190,18190,18190,18190,5
20241023,131900,535754070,18190,18190,18190,18190,0
20241023,131800,535754070,18190,18190,18190,18190,10
20241023,131700,535572170,18190,18190,18190,18190,0
20241023,131600,535572170,18190,18190,18190,18190,0
20241023,131500,535572170,18190,18190,18190,18190,0
20241023,131400,535572170,18190,18190,18190,18190,0
20241023,131300,535572170,18190,18190,18190,18190,0
20241023,131200,535572170,18190,18190,18190,18190,0
20241023,131100,535572170,18190,18190,18190,18190,0
20241023,131000,535572170,18190,18190,18190,18190,1
20241023,130900,535553980,18200,18200,18200,18200,0
20241023,130800,535553980,18200,18200,18200,18200,0
20241023,130700,535553980,18200,18200,18200,18200,0
20241023,130600,535553980,18200,18200,18200,18200,0
20241023,130500,535553980,18200,18200,18200,18200,0
20241023,130400,535553980,18200,18190,18200,18190,108
20241023,130300,533588660,18190,18190,18190,18190,0
20241023,130200,533588660,18190,18190,18190,18190,73
20241023,130100,532260790,18190,18190,18190,18190,0
20241023,130000,532260790,18190,18190,18190,18190,0
20241023,125900,532260790,18190,18190,18190,18190,0
20241023,125800,532260790,18190,18190,18190,18190,0
20241023,125700,532260790,18190,18190,18190,18190,0
20241023,125600,532260790,18190,18190,18190,18190,0
20241023,125500,532260790,18190,18190,18190,18190,0
20241023,125400,532260790,18190,18190,18190,18190,0
20241023,125300,532260790,18190,18190,18190,18190,0
20241023,125200,532260790,18190,18190,18190,18190,0
20241023,125100,532260790,18190,18190,18190,18190,0
20241023,125000,532260790,18190,18190,18190,18190,0
20241023,124900,532260790,18190,18190,18190,18190,0
20241023,124800,532260790,18190,18190,18190,18190,30
20241023,124700,531715090,18190,18190,18190,18190,0
20241023,124600,531715090,18190,18190,18190,18190,23
20241023,124500,531296720,18190,18190,18190,18190,0
20241023,124400,531296720,18190,18190,18190,18190,0
20241023,124300,531296720,18190,18190,18190,18190,0
20241023,124200,531296720,18190,18190,18190,18190,0
20241023,124100,531296720,18190,18190,18190,18190,0
20241023,124000,531296720,18190,18190,18190,18190,0
20241023,123900,531296720,18190,18190,18190,18190,0
20241023,123800,531296720,18190,18190,18190,18190,104
20241023,123700,529404960,18190,18190,18190,18190,0
20241023,123600,529404960,18190,18190,18190,18190,10
20241023,123500,529223060,18200,18200,18200,18200,1
20241023,123400,529204860,18190,18190,18190,18190,0
20241023,123300,529204860,18190,18190,18190,18190,0
20241023,123200,529204860,18190,18190,18190,18190,0
20241023,123100,529204860,18190,18190,18190,18190,0
20241023,123000,529204860,18190,18190,18190,18190,0
20241023,122900,529204860,18190,18190,18190,18190,0
20241023,122800,529204860,18190,18190,18190,18190,0
20241023,122700,529204860,18190,18190,18190,18190,0
20241023,122600,529204860,18190,18190,18190,18190,0
20241023,122500,529204860,18190,18190,18190,18190,0
20241023,122400,529204860,18190,18190,18190,18190,0
20241023,122300,529204860,18190,18190,18190,18190,0
20241023,122200,529204860,18190,18190,18190,18190,0
20241023,122100,529204860,18190,18190,18190,18190,0
20241023,122000,529204860,18190,18190,18190,18190,0
20241023,121900,529204860,18190,18190,18190,18190,0
20241023,121800,529204860,18190,18190,18190,18190,0
20241023,121700,529204860,18190,18190,18190,18190,0
20241023,121600,529204860,18190,18190,18190,18190,0
20241023,121500,529204860,18190,18190,18190,18190,522
20241023,121400,519709680,18190,18190,18190,18190,0
20241023,121300,519709680,18190,18190,18190,18190,0
20241023,121200,519709680,18190,18190,18190,18190,0
20241023,121100,519709680,18190,18190,18190,18190,0
20241023,121000,519709680,18190,18190,18190,18190,0
20241023,120900,519709680,18190,18190,18190,18190,15
20241023,120800,519436830,18190,18190,18190,18190,0
20241023,120700,519436830,18190,18190,18190,18190,0
20241023,120600,519436830,18190,18190,18190,18190,0
20241023,120500,519436830,18190,18190,18190,18190,0
20241023,120400,519436830,18190,18190,18190,18190,0
20241023,120300,519436830,18190,18190,18190,18190,212
20241023,120200,515580550,18190,18190,18190,18190,0
20241023,120100,515580550,18190,18190,18190,18190,0
20241023,120000,515580550,18190,18190,18190,18190,0
20241023,115900,515580550,18190,18190,18190,18190,0
20241023,115800,515580550,18190,18190,18190,18190,0
20241023,115700,515580550,18190,18190,18190,18190,0
20241023,115600,515580550,18190,18190,18190,18190,0
20241023,115500,515580550,18190,18190,18190,18190,1
20241023,115400,515562360,18190,18190,18190,18190,4
20241023,115300,515489600,18190,18190,18190,18190,0
20241023,115200,515489600,18190,18190,18190,18190,0
20241023,115100,515489600,18190,18190,18190,18190,0
20241023,115000,515489600,18190,18190,18190,18190,0
20241023,114900,515489600,18190,18190,18190,18190,10
20241023,114800,515307700,18190,18190,18190,18190,144
20241023,114700,512688340,18190,18190,18190,18190,0
20241023,114600,512688340,18190,18190,18190,18190,0
20241023,114500,512688340,18190,18190,18190,18190,0
20241023,114400,512688340,18190,18190,18190,18190,0
20241023,114300,512688340,18190,18190,18190,18190,0
20241023,114200,512688340,18190,18190,18190,18190,0
20241023,114100,512688340,18190,18190,18190,18190,0
20241023,114000,512688340,18190,18190,18190,18190,27
20241023,113900,512197210,18190,18190,18190,18190,0
20241023,113800,512197210,18190,18190,18190,18190,692
20241023,113700,499609730,18190,18190,18190,18190,0
20241023,113600,499609730,18190,18190,18190,18190,10
20241023,113500,499427830,18190,18190,18190,18190,0
20241023,113400,499427830,18190,18190,18190,18190,0
20241023,113300,499427830,18190,18190,18190,18190,0
20241023,113200,499427830,18190,18190,18190,18190,0
20241023,113100,499427830,18190,18190,18190,18190,0
20241023,113000,499427830,18190,18190,18190,18190,0
20241023,112900,499427830,18190,18190,18190,18190,1
20241023,112800,499409640,18190,18190,18190,18190,1
20241023,112700,499391450,18190,18190,18190,18190,0
20241023,112600,499391450,18190,18190,18190,18190,0
20241023,112500,499391450,18190,18190,18190,18190,0
20241023,112400,499391450,18190,18190,18190,18190,20
20241023,112300,499027650,18190,18190,18190,18190,60
20241023,112200,497936250,18200,18200,18200,18200,0
20241023,112100,497936250,18200,18200,18200,18200,0
20241023,112000,497936250,18200,18200,18200,18200,0
20241023,111900,497936250,18200,18200,18200,18200,0
20241023,111800,497936250,18200,18200,18200,18200,0
20241023,111700,497936250,18200,18200,18200,18200,0
20241023,111600,497936250,18200,18200,18200,18200,1
20241023,111500,497918050,18190,18190,18190,18190,0
20241023,111400,497918050,18190,18190,18190,18190,0
20241023,111300,497918050,18190,18190,18190,18190,0
20241023,111200,497918050,18190,18190,18190,18190,0
20241023,111100,497918050,18190,18190,18190,18190,0
20241023,111000,497918050,18190,18190,18190,18190,219
20241023,110900,493934440,18190,18190,18190,18190,0
20241023,110800,493934440,18190,18190,18190,18190,0
20241023,110700,493934440,18190,18190,18190,18190,202
20241023,110600,490260060,18190,18190,18190,18190,0
20241023,110500,490260060,18190,18190,18190,18190,0
20241023,110400,490260060,18190,18190,18190,18190,0
20241023,110300,490260060,18190,18190,18190,18190,550
20241023,110200,480255560,18190,18190,18190,18190,0
20241023,110100,480255560,18190,18190,18190,18190,0
20241023,110000,480255560,18190,18190,18190,18190,0
20241023,105900,480255560,18190,18190,18190,18190,0
20241023,105800,480255560,18190,18190,18190,18190,0
20241023,105700,480255560,18190,18190,18190,18190,5
20241023,105600,480164610,18200,18200,18200,18200,0
20241023,105500,480164610,18200,18200,18200,18200,1
20241023,105400,480146410,18190,18190,18190,18190,0
20241023,105300,480146410,18190,18190,18190,18190,0
20241023,105200,480146410,18190,18190,18190,18190,5
20241023,105100,480055460,18190,18190,18190,18190,0
20241023,105000,480055460,18190,18190,18190,18190,0
20241023,104900,480055460,18190,18190,18190,18190,0
20241023,104800,480055460,18190,18190,18190,18190,0
20241023,104700,480055460,18190,18190,18190,18190,0
20241023,104600,480055460,18190,18190,18190,18190,0
20241023,104500,480055460,18190,18190,18190,18190,0
20241023,104400,480055460,18190,18190,18190,18190,0
20241023,104300,480055460,18190,18190,18190,18190,0
20241023,104200,480055460,18190,18190,18190,18190,0
20241023,104100,480055460,18190,18190,18190,18190,0
20241023,104000,480055460,18190,18190,18190,18190,4
20241023,103900,479982700,18190,18190,18190,18190,0
20241023,103800,479982700,18190,18190,18190,18190,387
20241023,103700,472943170,18190,18190,18190,18190,0
20241023,103600,472943170,18190,18190,18190,18190,11
20241023,103500,472743080,18190,18190,18190,18190,3
20241023,103400,472688510,18190,18190,18190,18190,0
20241023,103300,472688510,18190,18190,18190,18190,0
20241023,103200,472688510,18190,18190,18190,18190,0
20241023,103100,472688510,18190,18190,18190,18190,0
20241023,103000,472688510,18190,18190,18190,18190,0
20241023,102900,472688510,18190,18190,18190,18190,0
20241023,102800,472688510,18190,18190,18190,18190,0
20241023,102700,472688510,18190,18190,18190,18190,0
20241023,102600,472688510,18190,18190,18190,18190,0
20241023,102500,472688510,18190,18190,18190,18190,0
20241023,102400,472688510,18190,18190,18190,18190,0
20241023,102300,472688510,18190,18190,18190,18190,0
20241023,102200,472688510,18190,18190,18190,18190,0
20241023,102100,472688510,18190,18190,18190,18190,0
20241023,102000,472688510,18190,18190,18190,18190,110
20241023,101900,470687610,18190,18190,18190,18190,30
20241023,101800,470141910,18190,18190,18190,18190,0
20241023,101700,470141910,18190,18190,18190,18190,0
20241023,101600,470141910,18190,18190,18190,18190,1
20241023,101500,470123720,18190,18190,18190,18190,43
20241023,101400,469341550,18190,18190,18190,18190,0
20241023,101300,469341550,18190,18190,18190,18190,0
20241023,101200,469341550,18190,18190,18190,18190,0
20241023,101100,469341550,18190,18190,18190,18190,0
20241023,101000,469341550,18190,18190,18190,18190,0
20241023,100900,469341550,18190,18190,18190,18190,50
20241023,100800,468432050,18190,18190,18190,18190,0
20241023,100700,468432050,18190,18190,18190,18190,0
20241023,100600,468432050,18190,18190,18190,18190,0
20241023,100500,468432050,18190,18190,18190,18190,0
20241023,100400,468432050,18190,18190,18190,18190,0
20241023,100300,468432050,18190,18190,18190,18190,0
20241023,100200,468432050,18190,18190,18190,18190,0
20241023,100100,468432050,18190,18190,18190,18190,0
20241023,100000,468432050,18190,18190,18190,18190,1
20241023,095900,468413860,18190,18190,18190,18190,1
20241023,095800,468395670,18190,18190,18190,18190,50
20241023,095700,467486170,18190,18190,18190,18190,0
20241023,095600,467486170,18190,18190,18190,18190,0
20241023,095500,467486170,18190,18190,18190,18190,0
20241023,095400,467486170,18190,18190,18190,18190,0
20241023,095300,467486170,18190,18190,18190,18190,0
20241023,095200,467486170,18190,18190,18190,18190,68
20241023,095100,466249250,18190,18190,18190,18190,2
20241023,095000,466212870,18190,18190,18190,18190,0
20241023,094900,466212870,18190,18190,18190,18190,0
20241023,094800,466212870,18190,18190,18190,18190,3
20241023,094700,466158300,18190,18190,18190,18190,0
20241023,094600,466158300,18190,18190,18190,18190,0
20241023,094500,466158300,18190,18190,18190,18190,0
20241023,094400,466158300,18190,18190,18190,18190,200
20241023,094300,462520300,18190,18190,18190,18190,0
20241023,094200,462520300,18190,18190,18190,18190,0
20241023,094100,462520300,18190,18190,18190,18190,0
20241023,094000,462520300,18190,18190,18190,18190,1000
20241023,093900,444330300,18190,18190,18190,18190,0
20241023,093800,444330300,18190,18190,18190,18190,0
20241023,093700,444330300,18190,18190,18190,18190,7
20241023,093600,444202970,18200,18200,18200,18200,0
20241023,093500,444202970,18200,18200,18200,18200,0
20241023,093400,444202970,18200,18200,18200,18200,1
20241023,093300,444184770,18190,18190,18190,18190,163
20241023,093200,441219800,18190,18190,18190,18190,0
20241023,093100,441219800,18190,18190,18190,18190,20
20241023,093000,440856000,18190,18190,18190,18190,0
20241023,092900,440856000,18190,18190,18190,18190,1073
20241023,092800,421338130,18190,18190,18190,18190,0
20241023,092700,421338130,18190,18190,18190,18190,0
20241023,092600,421338130,18190,18190,18190,18190,0
20241023,092500,421338130,18190,18190,18190,18190,268
20241023,092400,416463210,18190,18190,18190,18190,0
20241023,092300,416463210,18190,18190,18190,18190,145
20241023,092200,413825660,18190,18190,18190,18190,0
20241023,092100,413825660,18190,18190,18190,18190,3094
20241023,092000,357545800,18190,18190,18190,18190,1675
20241023,091900,327077550,18200,18200,18200,18200,0
20241023,091800,327077550,18200,18200,18200,18200,0
20241023,091700,327077550,18200,18200,18200,18200,0
20241023,091600,327077550,18200,18200,18200,18200,0
20241023,091500,327077550,18200,18200,18200,18200,0
20241023,091400,327077550,18200,18200,18200,18200,0
20241023,091300,327077550,18200,18200,18200,18200,0
20241023,091200,327077550,18200,18200,18200,18200,757
20241023,091100,313300150,18200,18200,18200,18200,10
20241023,091000,313118150,18200,18200,18200,18200,500
20241023,090900,304018150,18200,18200,18200,18200,0
20241023,090800,304018150,18200,18200,18200,18200,2
20241023,090700,303981750,18200,18200,18200,18200,0
20241023,090600,303981750,18200,18200,18200,18200,84
20241023,090500,302452950,18200,18200,18200,18200,0
20241023,090400,302452950,18200,18200,18200,18200,2
20241023,090300,302416550,18200,18200,18200,18200,0
20241023,090200,302416550,18200,18200,18200,18200,150
20241023,090100,299686550,18250,18250,18250,18250,0
20241023,090000,299686550,18250,18200,18250,18200,16460