KissMeData/300080/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,211100,238708700,15810,15810,15810,15810,532
20241023,211000,238708700,15810,15810,15810,15810,0
20241023,210900,238708700,15810,15810,15810,15810,0
20241023,210800,238708700,15810,15810,15810,15810,0
20241023,210700,238708700,15810,15810,15810,15810,0
20241023,210600,238708700,15810,15810,15810,15810,0
20241023,210500,238708700,15810,15810,15810,15810,0
20241023,210400,238708700,15810,15810,15810,15810,0
20241023,210300,238708700,15810,15810,15810,15810,0
20241023,210200,238708700,15810,15810,15810,15810,0
20241023,210100,238708700,15810,15810,15810,15810,0
20241023,210000,238708700,15810,15810,15810,15810,0
20241023,205900,238708700,15810,15810,15810,15810,0
20241023,205800,238708700,15810,15810,15810,15810,0
20241023,205700,238708700,15810,15810,15810,15810,0
20241023,205600,238708700,15810,15810,15810,15810,0
20241023,205500,238708700,15810,15810,15810,15810,0
20241023,205400,238708700,15810,15810,15810,15810,0
20241023,205300,238708700,15810,15810,15810,15810,0
20241023,205200,238708700,15810,15810,15810,15810,0
20241023,205100,238708700,15810,15810,15810,15810,0
20241023,205000,238708700,15810,15810,15810,15810,0
20241023,204900,238708700,15810,15810,15810,15810,0
20241023,204800,238708700,15810,15810,15810,15810,0
20241023,204700,238708700,15810,15810,15810,15810,0
20241023,204600,238708700,15810,15810,15810,15810,0
20241023,204500,238708700,15810,15810,15810,15810,0
20241023,204400,238708700,15810,15810,15810,15810,0
20241023,204300,238708700,15810,15810,15810,15810,0
20241023,204200,238708700,15810,15810,15810,15810,0
20241023,204100,238708700,15810,15810,15810,15810,532
20241023,204000,238708700,15810,15810,15810,15810,0
20241023,203900,238708700,15810,15810,15810,15810,0
20241023,203800,238708700,15810,15810,15810,15810,0
20241023,203700,238708700,15810,15810,15810,15810,0
20241023,203600,238708700,15810,15810,15810,15810,0
20241023,203500,238708700,15810,15810,15810,15810,0
20241023,203400,238708700,15810,15810,15810,15810,0
20241023,203300,238708700,15810,15810,15810,15810,0
20241023,203200,238708700,15810,15810,15810,15810,0
20241023,203100,238708700,15810,15810,15810,15810,0
20241023,203000,238708700,15810,15810,15810,15810,0
20241023,202900,238708700,15810,15810,15810,15810,0
20241023,202800,238708700,15810,15810,15810,15810,0
20241023,202700,238708700,15810,15810,15810,15810,0
20241023,202600,238708700,15810,15810,15810,15810,0
20241023,202500,238708700,15810,15810,15810,15810,0
20241023,202400,238708700,15810,15810,15810,15810,0
20241023,202300,238708700,15810,15810,15810,15810,0
20241023,202200,238708700,15810,15810,15810,15810,0
20241023,202100,238708700,15810,15810,15810,15810,0
20241023,202000,238708700,15810,15810,15810,15810,0
20241023,201900,238708700,15810,15810,15810,15810,0
20241023,201800,238708700,15810,15810,15810,15810,0
20241023,201700,238708700,15810,15810,15810,15810,0
20241023,201600,238708700,15810,15810,15810,15810,0
20241023,201500,238708700,15810,15810,15810,15810,0
20241023,201400,238708700,15810,15810,15810,15810,0
20241023,201300,238708700,15810,15810,15810,15810,0
20241023,201200,238708700,15810,15810,15810,15810,0
20241023,201100,238708700,15810,15810,15810,15810,532
20241023,201000,238708700,15810,15810,15810,15810,0
20241023,200900,238708700,15810,15810,15810,15810,0
20241023,200800,238708700,15810,15810,15810,15810,0
20241023,200700,238708700,15810,15810,15810,15810,0
20241023,200600,238708700,15810,15810,15810,15810,0
20241023,200500,238708700,15810,15810,15810,15810,0
20241023,200400,238708700,15810,15810,15810,15810,0
20241023,200300,238708700,15810,15810,15810,15810,0
20241023,200200,238708700,15810,15810,15810,15810,0
20241023,200100,238708700,15810,15810,15810,15810,0
20241023,200000,238708700,15810,15810,15810,15810,0
20241023,195900,238708700,15810,15810,15810,15810,0
20241023,195800,238708700,15810,15810,15810,15810,0
20241023,195700,238708700,15810,15810,15810,15810,0
20241023,195600,238708700,15810,15810,15810,15810,0
20241023,195500,238708700,15810,15810,15810,15810,0
20241023,195400,238708700,15810,15810,15810,15810,0
20241023,195300,238708700,15810,15810,15810,15810,0
20241023,195200,238708700,15810,15810,15810,15810,0
20241023,195100,238708700,15810,15810,15810,15810,0
20241023,195000,238708700,15810,15810,15810,15810,0
20241023,194900,238708700,15810,15810,15810,15810,0
20241023,194800,238708700,15810,15810,15810,15810,0
20241023,194700,238708700,15810,15810,15810,15810,0
20241023,194600,238708700,15810,15810,15810,15810,0
20241023,194500,238708700,15810,15810,15810,15810,0
20241023,194400,238708700,15810,15810,15810,15810,0
20241023,194300,238708700,15810,15810,15810,15810,0
20241023,194200,238708700,15810,15810,15810,15810,0
20241023,194100,238708700,15810,15810,15810,15810,532
20241023,194000,238708700,15810,15810,15810,15810,0
20241023,193900,238708700,15810,15810,15810,15810,0
20241023,193800,238708700,15810,15810,15810,15810,0
20241023,193700,238708700,15810,15810,15810,15810,0
20241023,193600,238708700,15810,15810,15810,15810,0
20241023,193500,238708700,15810,15810,15810,15810,0
20241023,193400,238708700,15810,15810,15810,15810,0
20241023,193300,238708700,15810,15810,15810,15810,0
20241023,193200,238708700,15810,15810,15810,15810,0
20241023,193100,238708700,15810,15810,15810,15810,0
20241023,193000,238708700,15810,15810,15810,15810,0
20241023,192900,238708700,15810,15810,15810,15810,0
20241023,192800,238708700,15810,15810,15810,15810,0
20241023,192700,238708700,15810,15810,15810,15810,0
20241023,192600,238708700,15810,15810,15810,15810,0
20241023,192500,238708700,15810,15810,15810,15810,0
20241023,192400,238708700,15810,15810,15810,15810,0
20241023,192300,238708700,15810,15810,15810,15810,0
20241023,192200,238708700,15810,15810,15810,15810,0
20241023,192100,238708700,15810,15810,15810,15810,0
20241023,192000,238708700,15810,15810,15810,15810,0
20241023,191900,238708700,15810,15810,15810,15810,0
20241023,191800,238708700,15810,15810,15810,15810,0
20241023,191700,238708700,15810,15810,15810,15810,0
20241023,191600,238708700,15810,15810,15810,15810,0
20241023,191500,238708700,15810,15810,15810,15810,0
20241023,191400,238708700,15810,15810,15810,15810,0
20241023,191300,238708700,15810,15810,15810,15810,0
20241023,191200,238708700,15810,15810,15810,15810,0
20241023,191100,238708700,15810,15810,15810,15810,532
20241023,191000,238708700,15810,15810,15810,15810,0
20241023,190900,238708700,15810,15810,15810,15810,0
20241023,190800,238708700,15810,15810,15810,15810,0
20241023,190700,238708700,15810,15810,15810,15810,0
20241023,190600,238708700,15810,15810,15810,15810,0
20241023,190500,238708700,15810,15810,15810,15810,0
20241023,190400,238708700,15810,15810,15810,15810,0
20241023,190300,238708700,15810,15810,15810,15810,0
20241023,190200,238708700,15810,15810,15810,15810,0
20241023,190100,238708700,15810,15810,15810,15810,0
20241023,190000,238708700,15810,15810,15810,15810,0
20241023,185900,238708700,15810,15810,15810,15810,0
20241023,185800,238708700,15810,15810,15810,15810,0
20241023,185700,238708700,15810,15810,15810,15810,0
20241023,185600,238708700,15810,15810,15810,15810,0
20241023,185500,238708700,15810,15810,15810,15810,0
20241023,185400,238708700,15810,15810,15810,15810,0
20241023,185300,238708700,15810,15810,15810,15810,0
20241023,185200,238708700,15810,15810,15810,15810,0
20241023,185100,238708700,15810,15810,15810,15810,0
20241023,185000,238708700,15810,15810,15810,15810,0
20241023,184900,238708700,15810,15810,15810,15810,0
20241023,184800,238708700,15810,15810,15810,15810,0
20241023,184700,238708700,15810,15810,15810,15810,0
20241023,184600,238708700,15810,15810,15810,15810,0
20241023,184500,238708700,15810,15810,15810,15810,0
20241023,184400,238708700,15810,15810,15810,15810,0
20241023,184300,238708700,15810,15810,15810,15810,0
20241023,184200,238708700,15810,15810,15810,15810,0
20241023,184100,238708700,15810,15810,15810,15810,532
20241023,184000,238708700,15810,15810,15810,15810,0
20241023,183900,238708700,15810,15810,15810,15810,0
20241023,183800,238708700,15810,15810,15810,15810,0
20241023,183700,238708700,15810,15810,15810,15810,0
20241023,183600,238708700,15810,15810,15810,15810,0
20241023,183500,238708700,15810,15810,15810,15810,0
20241023,183400,238708700,15810,15810,15810,15810,0
20241023,183300,238708700,15810,15810,15810,15810,0
20241023,183200,238708700,15810,15810,15810,15810,0
20241023,183100,238708700,15810,15810,15810,15810,0
20241023,183000,238708700,15810,15810,15810,15810,0
20241023,182900,238708700,15810,15810,15810,15810,0
20241023,182800,238708700,15810,15810,15810,15810,0
20241023,182700,238708700,15810,15810,15810,15810,0
20241023,182600,238708700,15810,15810,15810,15810,0
20241023,182500,238708700,15810,15810,15810,15810,0
20241023,182400,238708700,15810,15810,15810,15810,0
20241023,182300,238708700,15810,15810,15810,15810,0
20241023,182200,238708700,15810,15810,15810,15810,0
20241023,182100,238708700,15810,15810,15810,15810,0
20241023,182000,238708700,15810,15810,15810,15810,0
20241023,181900,238708700,15810,15810,15810,15810,0
20241023,181800,238708700,15810,15810,15810,15810,0
20241023,181700,238708700,15810,15810,15810,15810,0
20241023,181600,238708700,15810,15810,15810,15810,0
20241023,181500,238708700,15810,15810,15810,15810,0
20241023,181400,238708700,15810,15810,15810,15810,0
20241023,181300,238708700,15810,15810,15810,15810,0
20241023,181200,238708700,15810,15810,15810,15810,0
20241023,181100,238708700,15810,15810,15810,15810,532
20241023,181000,238708700,15810,15810,15810,15810,0
20241023,180900,238708700,15810,15810,15810,15810,0
20241023,180800,238708700,15810,15810,15810,15810,0
20241023,180700,238708700,15810,15810,15810,15810,0
20241023,180600,238708700,15810,15810,15810,15810,0
20241023,180500,238708700,15810,15810,15810,15810,0
20241023,180400,238708700,15810,15810,15810,15810,0
20241023,180300,238708700,15810,15810,15810,15810,0
20241023,180200,238708700,15810,15810,15810,15810,0
20241023,180100,238708700,15810,15810,15810,15810,0
20241023,180000,238708700,15810,15810,15810,15810,0
20241023,175900,238708700,15810,15810,15810,15810,0
20241023,175800,238708700,15810,15810,15810,15810,0
20241023,175700,238708700,15810,15810,15810,15810,0
20241023,175600,238708700,15810,15810,15810,15810,0
20241023,175500,238708700,15810,15810,15810,15810,0
20241023,175400,238708700,15810,15810,15810,15810,0
20241023,175300,238708700,15810,15810,15810,15810,0
20241023,175200,238708700,15810,15810,15810,15810,0
20241023,175100,238708700,15810,15810,15810,15810,0
20241023,175000,238708700,15810,15810,15810,15810,0
20241023,174900,238708700,15810,15810,15810,15810,0
20241023,174800,238708700,15810,15810,15810,15810,0
20241023,174700,238708700,15810,15810,15810,15810,0
20241023,174600,238708700,15810,15810,15810,15810,0
20241023,174500,238708700,15810,15810,15810,15810,0
20241023,174400,238708700,15810,15810,15810,15810,0
20241023,174300,238708700,15810,15810,15810,15810,0
20241023,174200,238708700,15810,15810,15810,15810,0
20241023,174100,238708700,15810,15810,15810,15810,532
20241023,174000,238708700,15810,15810,15810,15810,0
20241023,173900,238708700,15810,15810,15810,15810,0
20241023,173800,238708700,15810,15810,15810,15810,0
20241023,173700,238708700,15810,15810,15810,15810,0
20241023,173600,238708700,15810,15810,15810,15810,0
20241023,173500,238708700,15810,15810,15810,15810,0
20241023,173400,238708700,15810,15810,15810,15810,0
20241023,173300,238708700,15810,15810,15810,15810,0
20241023,173200,238708700,15810,15810,15810,15810,0
20241023,173100,238708700,15810,15810,15810,15810,0
20241023,173000,238708700,15810,15810,15810,15810,0
20241023,172900,238708700,15810,15810,15810,15810,0
20241023,172800,238708700,15810,15810,15810,15810,0
20241023,172700,238708700,15810,15810,15810,15810,0
20241023,172600,238708700,15810,15810,15810,15810,0
20241023,172500,238708700,15810,15810,15810,15810,0
20241023,172400,238708700,15810,15810,15810,15810,0
20241023,172300,238708700,15810,15810,15810,15810,0
20241023,172200,238708700,15810,15810,15810,15810,0
20241023,172100,238708700,15810,15810,15810,15810,0
20241023,172000,238708700,15810,15810,15810,15810,0
20241023,171900,238708700,15810,15810,15810,15810,0
20241023,171800,238708700,15810,15810,15810,15810,0
20241023,171700,238708700,15810,15810,15810,15810,0
20241023,171600,238708700,15810,15810,15810,15810,0
20241023,171500,238708700,15810,15810,15810,15810,0
20241023,171400,238708700,15810,15810,15810,15810,0
20241023,171300,238708700,15810,15810,15810,15810,0
20241023,171200,238708700,15810,15810,15810,15810,0
20241023,171100,238708700,15810,15810,15810,15810,532
20241023,171000,238708700,15810,15810,15810,15810,0
20241023,170900,238708700,15810,15810,15810,15810,0
20241023,170800,238708700,15810,15810,15810,15810,0
20241023,170700,238708700,15810,15810,15810,15810,0
20241023,170600,238708700,15810,15810,15810,15810,0
20241023,170500,238708700,15810,15810,15810,15810,0
20241023,170400,238708700,15810,15810,15810,15810,0
20241023,170300,238708700,15810,15810,15810,15810,0
20241023,170200,238708700,15810,15810,15810,15810,0
20241023,170100,238708700,15810,15810,15810,15810,0
20241023,170000,238708700,15810,15810,15810,15810,0
20241023,165900,238708700,15810,15810,15810,15810,0
20241023,165800,238708700,15810,15810,15810,15810,0
20241023,165700,238708700,15810,15810,15810,15810,0
20241023,165600,238708700,15810,15810,15810,15810,0
20241023,165500,238708700,15810,15810,15810,15810,0
20241023,165400,238708700,15810,15810,15810,15810,0
20241023,165300,238708700,15810,15810,15810,15810,0
20241023,165200,238708700,15810,15810,15810,15810,0
20241023,165100,238708700,15810,15810,15810,15810,0
20241023,165000,238708700,15810,15810,15810,15810,0
20241023,164900,238708700,15810,15810,15810,15810,0
20241023,164800,238708700,15810,15810,15810,15810,0
20241023,164700,238708700,15810,15810,15810,15810,0
20241023,164600,238708700,15810,15810,15810,15810,0
20241023,164500,238708700,15810,15810,15810,15810,0
20241023,164400,238708700,15810,15810,15810,15810,0
20241023,164300,238708700,15810,15810,15810,15810,0
20241023,164200,238708700,15810,15810,15810,15810,0
20241023,164100,238708700,15810,15810,15810,15810,532
20241023,164000,238708700,15810,15810,15810,15810,0
20241023,163900,238708700,15810,15810,15810,15810,0
20241023,163800,238708700,15810,15810,15810,15810,0
20241023,163700,238708700,15810,15810,15810,15810,0
20241023,163600,238708700,15810,15810,15810,15810,0
20241023,163500,238708700,15810,15810,15810,15810,0
20241023,163400,238708700,15810,15810,15810,15810,0
20241023,163300,238708700,15810,15810,15810,15810,0
20241023,163200,238708700,15810,15810,15810,15810,0
20241023,163100,238708700,15810,15810,15810,15810,0
20241023,163000,238708700,15810,15810,15810,15810,0
20241023,162900,238708700,15810,15810,15810,15810,0
20241023,162800,238708700,15810,15810,15810,15810,0
20241023,162700,238708700,15810,15810,15810,15810,0
20241023,162600,238708700,15810,15810,15810,15810,0
20241023,162500,238708700,15810,15810,15810,15810,0
20241023,162400,238708700,15810,15810,15810,15810,0
20241023,162300,238708700,15810,15810,15810,15810,0
20241023,162200,238708700,15810,15810,15810,15810,0
20241023,162100,238708700,15810,15810,15810,15810,0
20241023,162000,238708700,15810,15810,15810,15810,0
20241023,161900,238708700,15810,15810,15810,15810,0
20241023,161800,238708700,15810,15810,15810,15810,0
20241023,161700,238708700,15810,15810,15810,15810,0
20241023,161600,238708700,15810,15810,15810,15810,0
20241023,161500,238708700,15810,15810,15810,15810,0
20241023,161400,238708700,15810,15810,15810,15810,0
20241023,161300,238708700,15810,15810,15810,15810,0
20241023,161200,238708700,15810,15810,15810,15810,0
20241023,161100,238708700,15810,15810,15810,15810,532
20241023,161000,238708700,15810,15810,15810,15810,0
20241023,160900,238708700,15810,15810,15810,15810,0
20241023,160800,238708700,15810,15810,15810,15810,0
20241023,160700,238708700,15810,15810,15810,15810,0
20241023,160600,238708700,15810,15810,15810,15810,0
20241023,160500,238708700,15810,15810,15810,15810,0
20241023,160400,238708700,15810,15810,15810,15810,0
20241023,160300,238708700,15810,15810,15810,15810,0
20241023,160200,238708700,15810,15810,15810,15810,0
20241023,160100,238708700,15810,15810,15810,15810,0
20241023,160000,238708700,15810,15810,15810,15810,0
20241023,155900,238708700,15810,15810,15810,15810,0
20241023,155800,238708700,15810,15810,15810,15810,0
20241023,155700,238708700,15810,15810,15810,15810,0
20241023,155600,238708700,15810,15810,15810,15810,0
20241023,155500,238708700,15810,15810,15810,15810,0
20241023,155400,238708700,15810,15810,15810,15810,0
20241023,155300,238708700,15810,15810,15810,15810,0
20241023,155200,238708700,15810,15810,15810,15810,0
20241023,155100,238708700,15810,15810,15810,15810,0
20241023,155000,238708700,15810,15810,15810,15810,0
20241023,154900,238708700,15810,15810,15810,15810,0
20241023,154800,238708700,15810,15810,15810,15810,0
20241023,154700,238708700,15810,15810,15810,15810,0
20241023,154600,238708700,15810,15810,15810,15810,0
20241023,154500,238708700,15810,15810,15810,15810,0
20241023,154400,238708700,15810,15810,15810,15810,0
20241023,154300,238708700,15810,15810,15810,15810,0
20241023,154200,238708700,15810,15810,15810,15810,0
20241023,154100,238708700,15810,15810,15810,15810,532
20241023,154000,238708700,15810,15810,15810,15810,0
20241023,153900,238708700,15810,15810,15810,15810,0
20241023,153800,238708700,15810,15810,15810,15810,0
20241023,153700,238708700,15810,15810,15810,15810,0
20241023,153600,238708700,15810,15810,15810,15810,0
20241023,153500,238708700,15810,15810,15810,15810,0
20241023,153400,238708700,15810,15810,15810,15810,0
20241023,153300,238708700,15810,15810,15810,15810,0
20241023,153200,238708700,15810,15810,15810,15810,0
20241023,153100,238708700,15810,15810,15810,15810,0
20241023,153000,238708700,15810,15810,15810,15810,532
20241023,152900,230297780,15810,15810,15810,15810,0
20241023,152800,230297780,15810,15810,15810,15810,0
20241023,152700,230297780,15810,15810,15810,15810,0
20241023,152600,230297780,15810,15810,15810,15810,0
20241023,152500,230297780,15810,15810,15810,15810,0
20241023,152400,230297780,15810,15810,15810,15810,0
20241023,152300,230297780,15810,15810,15810,15810,0
20241023,152200,230297780,15810,15810,15810,15810,0
20241023,152100,230297780,15810,15810,15810,15810,0
20241023,152000,230297780,15810,15810,15810,15810,0
20241023,151900,230297780,15810,15810,15810,15810,120
20241023,151800,228400580,15820,15860,15860,15820,394
20241023,151700,222159160,15920,15920,15920,15920,1
20241023,151600,222143240,15860,15860,15860,15860,0
20241023,151500,222143240,15860,15860,15860,15860,5
20241023,151400,222063940,15920,15920,15920,15920,4
20241023,151300,222000260,15920,15920,15920,15920,30
20241023,151200,221522660,15920,15920,15920,15920,20
20241023,151100,221204260,15920,15920,15920,15920,1
20241023,151000,221188340,15920,15860,15920,15860,3
20241023,150900,221140700,15930,15930,15930,15930,1
20241023,150800,221124770,15860,15870,15880,15860,48
20241023,150700,220363170,15870,15870,15870,15870,14
20241023,150600,220140990,15970,15910,15980,15910,17
20241023,150500,219869950,15910,15910,15910,15910,10
20241023,150400,219710850,15910,15910,15910,15910,0
20241023,150300,219710850,15910,15890,15910,15890,59
20241023,150200,218772830,15870,15870,15870,15870,36
20241023,150100,218201510,15840,15840,15840,15840,0
20241023,150000,218201510,15840,15840,15840,15840,0
20241023,145900,218201510,15840,15840,15840,15840,1
20241023,145800,218185670,15840,15840,15840,15840,0
20241023,145700,218185670,15840,15840,15840,15840,1
20241023,145600,218169830,15840,15840,15840,15840,0
20241023,145500,218169830,15840,15840,15840,15840,0
20241023,145400,218169830,15840,15850,15850,15840,742
20241023,145300,206416540,15870,15870,15870,15870,10
20241023,145200,206257840,15870,15880,15880,15870,20
20241023,145100,205940390,15880,15880,15880,15880,10
20241023,145000,205781590,15900,15900,15900,15900,1
20241023,144900,205765690,15880,15880,15880,15880,0
20241023,144800,205765690,15880,15880,15880,15880,24
20241023,144700,205384570,15880,15880,15880,15880,20
20241023,144600,205066970,15880,15880,15880,15880,0
20241023,144500,205066970,15880,15880,15880,15880,0
20241023,144400,205066970,15880,15880,15880,15880,3
20241023,144300,205019330,15870,15890,15890,15870,31
20241023,144200,204527130,15880,15880,15880,15880,0
20241023,144100,204527130,15880,15880,15880,15880,0
20241023,144000,204527130,15880,15880,15880,15880,0
20241023,143900,204527130,15880,15900,15900,15880,44
20241023,143800,203827730,15870,15870,15870,15870,0
20241023,143700,203827730,15870,15870,15870,15870,0
20241023,143600,203827730,15870,15870,15870,15870,0
20241023,143500,203827730,15870,15870,15870,15870,24
20241023,143400,203446850,15840,15840,15840,15840,0
20241023,143300,203446850,15840,15840,15840,15840,0
20241023,143200,203446850,15840,15890,15890,15840,100
20241023,143100,201860000,15980,15980,15980,15980,0
20241023,143000,201860000,15980,15910,15980,15910,93
20241023,142900,200380090,15910,15910,15910,15910,161
20241023,142800,197818580,15950,15910,15950,15910,346
20241023,142700,192302510,15910,15910,15910,15910,0
20241023,142600,192302510,15910,15910,15910,15910,28
20241023,142500,191857030,15910,15890,15910,15890,96
20241023,142400,190331550,15890,15890,15890,15890,2
20241023,142300,190299770,15890,15890,15890,15890,0
20241023,142200,190299770,15890,15890,15890,15890,0
20241023,142100,190299770,15890,15890,15890,15890,0
20241023,142000,190299770,15890,15890,15890,15890,0
20241023,141900,190299770,15890,15890,15890,15890,55
20241023,141800,189425820,15890,15830,15890,15830,244
20241023,141700,185556580,15820,15820,15820,15820,279
20241023,141600,181142800,15820,15820,15820,15820,0
20241023,141500,181142800,15820,15800,15820,15800,69
20241023,141400,180052150,15800,15800,15800,15800,0
20241023,141300,180052150,15800,15800,15810,15800,84
20241023,141200,178724750,15800,15800,15800,15800,1
20241023,141100,178708950,15790,15790,15790,15790,0
20241023,141000,178708950,15790,15790,15790,15790,0
20241023,140900,178708950,15790,15790,15790,15790,0
20241023,140800,178708950,15790,15790,15790,15790,0
20241023,140700,178708950,15790,15790,15790,15790,0
20241023,140600,178708950,15790,15790,15790,15790,0
20241023,140500,178708950,15790,15790,15790,15790,0
20241023,140400,178708950,15790,15790,15790,15790,0
20241023,140300,178708950,15790,15790,15790,15790,0
20241023,140200,178708950,15790,15790,15790,15790,0
20241023,140100,178708950,15790,15790,15790,15790,0
20241023,140000,178708950,15790,15780,15790,15780,71
20241023,135900,177588520,15720,15720,15720,15720,10
20241023,135800,177431320,15700,15700,15700,15700,0
20241023,135700,177431320,15700,15700,15700,15700,0
20241023,135600,177431320,15700,15750,15750,15700,210
20241023,135500,174131040,15750,15750,15750,15750,200
20241023,135400,170981040,15810,15810,15810,15810,3
20241023,135300,170933610,15820,15820,15820,15820,20
20241023,135200,170617210,15780,15780,15780,15780,59
20241023,135100,169686190,15730,15730,15730,15730,0
20241023,135000,169686190,15730,15740,15740,15730,20
20241023,134900,169371580,15730,15750,15750,15650,853
20241023,134800,155983050,15800,15800,15800,15800,0
20241023,134700,155983050,15800,15800,15800,15690,1190
20241023,134600,137258920,15760,15760,15760,15760,0
20241023,134500,137258920,15760,15830,15830,15750,456
20241023,134400,130052130,15830,15830,15830,15830,0
20241023,134300,130052130,15830,15830,15830,15830,10
20241023,134200,129893830,15830,15830,15830,15830,8
20241023,134100,129767190,15830,15830,15830,15830,2
20241023,134000,129735530,15820,15820,15820,15820,0
20241023,133900,129735530,15820,15820,15820,15820,28
20241023,133800,129292570,15890,15810,15890,15810,48
20241023,133700,128533030,15900,15900,15900,15900,0
20241023,133600,128533030,15900,15900,15900,15900,13
20241023,133500,128326330,15890,15830,15890,15830,957
20241023,133400,113169510,15830,15830,15830,15830,0
20241023,133300,113169510,15830,15830,15830,15830,0
20241023,133200,113169510,15830,15830,15830,15830,0
20241023,133100,113169510,15830,15820,15830,15790,150
20241023,133000,110797320,15830,15830,15830,15830,0
20241023,132900,110797320,15830,15830,15830,15830,3
20241023,132800,110749830,15830,15830,15830,15830,2
20241023,132700,110718170,15800,15790,15800,15790,30
20241023,132600,110244270,15790,15810,15810,15790,81
20241023,132500,108964550,15800,15800,15800,15800,13
20241023,132400,108759150,15830,15830,15830,15830,0
20241023,132300,108759150,15830,15830,15830,15830,0
20241023,132200,108759150,15830,15830,15830,15830,0
20241023,132100,108759150,15830,15830,15830,15830,100
20241023,132000,107176150,15800,15800,15800,15800,0
20241023,131900,107176150,15800,15800,15800,15800,0
20241023,131800,107176150,15800,15810,15810,15800,14
20241023,131700,106954920,15800,15800,15800,15800,0
20241023,131600,106954920,15800,15800,15800,15800,0
20241023,131500,106954920,15800,15800,15800,15800,0
20241023,131400,106954920,15800,15820,15820,15800,10
20241023,131300,106796840,15830,15830,15830,15830,0
20241023,131200,106796840,15830,15830,15830,15830,0
20241023,131100,106796840,15830,15830,15830,15830,2
20241023,131000,106765180,15800,15800,15800,15800,0
20241023,130900,106765180,15800,15800,15800,15800,0
20241023,130800,106765180,15800,15800,15800,15800,45
20241023,130700,106054180,15820,15820,15830,15820,42
20241023,130600,105389640,15820,15820,15820,15820,32
20241023,130500,104883400,15790,15790,15790,15790,20
20241023,130400,104567600,15750,15750,15750,15750,12
20241023,130300,104378600,15810,15810,15810,15810,0
20241023,130200,104378600,15810,15810,15810,15810,0
20241023,130100,104378600,15810,15810,15810,15810,2
20241023,130000,104346980,15800,15800,15800,15800,32
20241023,125900,103841380,15800,15820,15820,15800,7
20241023,125800,103730740,15730,15730,15730,15730,0
20241023,125700,103730740,15730,15730,15730,15730,0
20241023,125600,103730740,15730,15730,15730,15730,0
20241023,125500,103730740,15730,15730,15730,15730,1
20241023,125400,103715010,15720,15720,15720,15720,0
20241023,125300,103715010,15720,15720,15720,15720,1
20241023,125200,103699290,15720,15780,15780,15710,377
20241023,125100,97766790,15790,15790,15790,15790,0
20241023,125000,97766790,15790,15790,15790,15790,0
20241023,124900,97766790,15790,15790,15790,15790,0
20241023,124800,97766790,15790,15790,15790,15790,63
20241023,124700,96772020,15790,15790,15790,15790,0
20241023,124600,96772020,15790,15790,15790,15790,0
20241023,124500,96772020,15790,15790,15790,15790,0
20241023,124400,96772020,15790,15800,15800,15790,7
20241023,124300,96661430,15800,15800,15800,15800,0
20241023,124200,96661430,15800,15800,15800,15800,124
20241023,124100,94702230,15830,15830,15830,15830,0
20241023,124000,94702230,15830,15830,15830,15830,0
20241023,123900,94702230,15830,15830,15830,15830,1
20241023,123800,94686400,15830,15830,15830,15830,21
20241023,123700,94353970,15810,15810,15810,15810,0
20241023,123600,94353970,15810,15810,15810,15810,0
20241023,123500,94353970,15810,15810,15810,15810,0
20241023,123400,94353970,15810,15810,15810,15810,0
20241023,123300,94353970,15810,15810,15810,15810,0
20241023,123200,94353970,15810,15810,15810,15810,3
20241023,123100,94306540,15820,15820,15820,15820,0
20241023,123000,94306540,15820,15820,15820,15820,2
20241023,122900,94274900,15820,15820,15820,15820,0
20241023,122800,94274900,15820,15820,15820,15820,0
20241023,122700,94274900,15820,15820,15820,15820,5
20241023,122600,94195800,15820,15820,15820,15820,0
20241023,122500,94195800,15820,15820,15820,15820,0
20241023,122400,94195800,15820,15820,15820,15820,0
20241023,122300,94195800,15820,15820,15820,15820,0
20241023,122200,94195800,15820,15820,15820,15820,0
20241023,122100,94195800,15820,15820,15820,15820,30
20241023,122000,93721200,15830,15830,15830,15830,0
20241023,121900,93721200,15830,15830,15830,15830,0
20241023,121800,93721200,15830,15830,15830,15830,0
20241023,121700,93721200,15830,15840,15840,15830,12
20241023,121600,93531130,15850,15850,15850,15850,1
20241023,121500,93515280,15850,15850,15850,15850,20
20241023,121400,93198280,15850,15850,15850,15850,0
20241023,121300,93198280,15850,15840,15850,15840,25
20241023,121200,92802040,15800,15800,15800,15800,0
20241023,121100,92802040,15800,15800,15800,15800,0
20241023,121000,92802040,15800,15800,15800,15800,0
20241023,120900,92802040,15800,15800,15800,15800,0
20241023,120800,92802040,15800,15800,15800,15800,0
20241023,120700,92802040,15800,15800,15800,15800,38
20241023,120600,92201640,15800,15800,15800,15800,50
20241023,120500,91411640,15800,15800,15800,15800,10
20241023,120400,91253640,15790,15800,15800,15790,32
20241023,120300,90748350,15800,15800,15800,15800,0
20241023,120200,90748350,15800,15800,15800,15800,16
20241023,120100,90495550,15880,15880,15880,15880,0
20241023,120000,90495550,15880,15880,15880,15880,0
20241023,115900,90495550,15880,15880,15880,15880,0
20241023,115800,90495550,15880,15880,15880,15880,1
20241023,115700,90479670,15880,15880,15880,15880,1
20241023,115600,90463790,15880,15880,15880,15880,2
20241023,115500,90432030,15880,15880,15880,15880,1
20241023,115400,90416150,15720,15720,15720,15720,0
20241023,115300,90416150,15720,15880,15880,15720,105
20241023,115200,88759970,15890,15890,15890,15890,0
20241023,115100,88759970,15890,15890,15890,15890,0
20241023,115000,88759970,15890,15890,15890,15890,0
20241023,114900,88759970,15890,15890,15890,15890,0
20241023,114800,88759970,15890,15890,15890,15890,2
20241023,114700,88728190,15900,15900,15900,15900,0
20241023,114600,88728190,15900,15900,15900,15900,1
20241023,114500,88712290,15910,15910,15910,15910,0
20241023,114400,88712290,15910,15910,15910,15910,100
20241023,114300,87121290,15950,15950,15950,15950,0
20241023,114200,87121290,15950,15950,15950,15950,0
20241023,114100,87121290,15950,15950,15950,15950,1
20241023,114000,87105340,15830,15830,15830,15830,0
20241023,113900,87105340,15830,15830,15830,15830,0
20241023,113800,87105340,15830,15830,15830,15830,0
20241023,113700,87105340,15830,15830,15830,15830,0
20241023,113600,87105340,15830,15830,15830,15830,0
20241023,113500,87105340,15830,15830,15830,15830,0
20241023,113400,87105340,15830,15830,15830,15830,0
20241023,113300,87105340,15830,15830,15830,15830,0
20241023,113200,87105340,15830,15830,15830,15830,0
20241023,113100,87105340,15830,15830,15830,15830,0
20241023,113000,87105340,15830,15830,15830,15830,0
20241023,112900,87105340,15830,15820,15830,15820,43
20241023,112800,86424980,15800,15800,15800,15800,24
20241023,112700,86045780,15800,15800,15800,15800,1
20241023,112600,86029980,15730,15740,15740,15730,29
20241023,112500,85573640,15730,15750,15800,15730,466
20241023,112400,78233270,15750,15750,15750,15750,0
20241023,112300,78233270,15750,15750,15750,15750,0
20241023,112200,78233270,15750,15750,15750,15750,0
20241023,112100,78233270,15750,15750,15750,15750,0
20241023,112000,78233270,15750,15750,15750,15750,0
20241023,111900,78233270,15750,15750,15750,15750,0
20241023,111800,78233270,15750,15760,15760,15750,10
20241023,111700,78075690,15740,15740,15740,15740,0
20241023,111600,78075690,15740,15740,15740,15740,0
20241023,111500,78075690,15740,15740,15740,15740,0
20241023,111400,78075690,15740,15740,15740,15740,0
20241023,111300,78075690,15740,15740,15740,15740,0
20241023,111200,78075690,15740,15740,15740,15740,0
20241023,111100,78075690,15740,15740,15740,15740,1
20241023,111000,78059950,15730,15730,15730,15730,10
20241023,110900,77902650,15840,15840,15840,15840,0
20241023,110800,77902650,15840,15840,15840,15840,0
20241023,110700,77902650,15840,15840,15840,15840,0
20241023,110600,77902650,15840,15840,15840,15840,0
20241023,110500,77902650,15840,15840,15840,15840,0
20241023,110400,77902650,15840,15840,15840,15840,0
20241023,110300,77902650,15840,15840,15840,15840,0
20241023,110200,77902650,15840,15840,15840,15840,0
20241023,110100,77902650,15840,15840,15840,15840,1
20241023,110000,77886810,15840,15840,15840,15840,1
20241023,105900,77870970,15830,15830,15830,15830,0
20241023,105800,77870970,15830,15830,15830,15830,0
20241023,105700,77870970,15830,15830,15830,15830,0
20241023,105600,77870970,15830,15830,15830,15830,100
20241023,105500,76287970,15830,15830,15830,15830,36
20241023,105400,75718090,15830,15830,15830,15830,0
20241023,105300,75718090,15830,15830,15830,15830,1
20241023,105200,75702260,15830,15830,15830,15830,0
20241023,105100,75702260,15830,15830,15830,15830,2
20241023,105000,75670600,15830,15830,15830,15830,6
20241023,104900,75575620,15830,15830,15830,15830,4
20241023,104800,75512300,15880,15880,15880,15880,0
20241023,104700,75512300,15880,15880,15880,15880,0
20241023,104600,75512300,15880,15880,15880,15880,0
20241023,104500,75512300,15880,15880,15880,15880,0
20241023,104400,75512300,15880,15880,15880,15880,0
20241023,104300,75512300,15880,15880,15880,15880,4
20241023,104200,75448780,15720,15720,15720,15720,0
20241023,104100,75448780,15720,15720,15720,15720,1
20241023,104000,75433060,15710,15710,15710,15710,0
20241023,103900,75433060,15710,15710,15710,15710,1
20241023,103800,75417350,15710,15710,15710,15710,0
20241023,103700,75417350,15710,15980,15990,15710,828
20241023,103600,62257270,15990,15700,15990,15700,325
20241023,103500,57111550,15740,15740,15740,15740,0
20241023,103400,57111550,15740,15740,15740,15740,0
20241023,103300,57111550,15740,15740,15740,15740,0
20241023,103200,57111550,15740,15740,15740,15740,0
20241023,103100,57111550,15740,15740,15740,15740,0
20241023,103000,57111550,15740,15740,15740,15740,50
20241023,102900,56324550,15700,15700,15700,15700,0
20241023,102800,56324550,15700,15700,15700,15700,212
20241023,102700,52996150,15710,15710,15710,15710,0
20241023,102600,52996150,15710,15710,15710,15710,0
20241023,102500,52996150,15710,15730,15730,15710,50
20241023,102400,52210050,15730,15730,15730,15730,90
20241023,102300,50794350,15700,15730,15730,15700,243
20241023,102200,46976170,15730,15760,15760,15730,63
20241023,102100,45983990,15880,15880,15880,15880,0
20241023,102000,45983990,15880,15880,15880,15880,0
20241023,101900,45983990,15880,15880,15880,15880,0
20241023,101800,45983990,15880,15760,15880,15760,105
20241023,101700,44328950,15760,15760,15760,15760,70
20241023,101600,43225750,15760,15760,15760,15760,0
20241023,101500,43225750,15760,15870,15870,15760,335
20241023,101400,37918280,15880,15880,15880,15880,0
20241023,101300,37918280,15880,15890,15890,15880,33
20241023,101200,37394030,15990,15990,15990,15990,0
20241023,101100,37394030,15990,15990,15990,15990,0
20241023,101000,37394030,15990,15990,15990,15990,0
20241023,100900,37394030,15990,15990,15990,15990,50
20241023,100800,36594530,15880,15880,15880,15880,0
20241023,100700,36594530,15880,15880,15880,15880,0
20241023,100600,36594530,15880,15880,15880,15880,0
20241023,100500,36594530,15880,15880,15880,15880,0
20241023,100400,36594530,15880,15880,15880,15880,0
20241023,100300,36594530,15880,15880,15880,15880,0
20241023,100200,36594530,15880,15880,15880,15880,0
20241023,100100,36594530,15880,15880,15880,15880,0
20241023,100000,36594530,15880,15880,15880,15880,0
20241023,095900,36594530,15880,15880,15880,15880,0
20241023,095800,36594530,15880,15880,15880,15880,0
20241023,095700,36594530,15880,15880,15880,15880,0
20241023,095600,36594530,15880,15880,15880,15880,0
20241023,095500,36594530,15880,15880,15880,15880,0
20241023,095400,36594530,15880,15880,15880,15880,10
20241023,095300,36435730,15990,15990,15990,15990,0
20241023,095200,36435730,15990,15990,15990,15990,0
20241023,095100,36435730,15990,15990,15990,15990,0
20241023,095000,36435730,15990,15990,15990,15990,29
20241023,094900,35972020,16000,16000,16000,16000,0
20241023,094800,35972020,16000,16000,16000,16000,0
20241023,094700,35972020,16000,16000,16000,16000,0
20241023,094600,35972020,16000,16000,16000,16000,0
20241023,094500,35972020,16000,16000,16000,16000,7
20241023,094400,35860020,16000,16000,16000,16000,0
20241023,094300,35860020,16000,16000,16000,16000,0
20241023,094200,35860020,16000,16000,16000,16000,0
20241023,094100,35860020,16000,15950,16000,15900,108
20241023,094000,34141530,15950,15950,15950,15950,50
20241023,093900,33344030,15900,15900,15900,15900,0
20241023,093800,33344030,15900,15900,15900,15900,19
20241023,093700,33041930,15900,15900,15900,15900,1
20241023,093600,33026030,15900,15900,15900,15900,140
20241023,093500,30800030,15900,15890,15900,15890,51
20241023,093400,29989400,15900,15900,15900,15900,0
20241023,093300,29989400,15900,15900,15900,15900,0
20241023,093200,29989400,15900,15830,15900,15830,70
20241023,093100,28880180,15830,15740,15830,15740,136
20241023,093000,26738640,15740,15740,15740,15740,1
20241023,092900,26722900,15740,15710,15740,15710,35
20241023,092800,26172150,15700,15690,15700,15690,34
20241023,092700,25638580,15660,15660,15660,15660,0
20241023,092600,25638580,15660,15680,15680,15660,259
20241023,092500,21581860,15690,15690,15690,15690,0
20241023,092400,21581860,15690,15690,15690,15690,70
20241023,092300,20483560,15700,15700,15700,15700,0
20241023,092200,20483560,15700,15710,15710,15700,105
20241023,092100,18834260,15720,15730,15730,15720,5
20241023,092000,18755640,15740,15740,15740,15740,50
20241023,091900,17968640,15750,15750,15750,15750,24
20241023,091800,17590640,15750,15760,15760,15750,2
20241023,091700,17559130,15850,15850,15850,15850,0
20241023,091600,17559130,15850,15850,15850,15750,585
20241023,091500,8313760,15850,15880,15880,15850,99
20241023,091400,6743540,15900,15900,15900,15900,0
20241023,091300,6743540,15900,15900,15900,15900,33
20241023,091200,6218840,15910,15910,15910,15910,10
20241023,091100,6059740,15900,15920,15920,15900,237
20241023,091000,2288560,15950,15940,15950,15920,28
20241023,090900,1842240,15930,15940,15940,15930,15
20241023,090800,1603160,15950,15950,15950,15950,2
20241023,090700,1571260,16080,16080,16080,16080,0
20241023,090600,1571260,16080,16080,16080,16080,0
20241023,090500,1571260,16080,16080,16080,16080,1
20241023,090400,1555180,15910,15910,15910,15910,0
20241023,090300,1555180,15910,15910,15910,15910,17
20241023,090200,1284710,15910,15910,15910,15910,1
20241023,090100,1268800,15860,15860,15860,15860,0
20241023,090000,1268800,15860,15860,15860,15860,80