KissMeData/448280/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214100,374427760,18990,18990,18990,18990,412
20241024,214000,374427760,18990,18990,18990,18990,0
20241024,213900,374427760,18990,18990,18990,18990,0
20241024,213800,374427760,18990,18990,18990,18990,0
20241024,213700,374427760,18990,18990,18990,18990,0
20241024,213600,374427760,18990,18990,18990,18990,0
20241024,213500,374427760,18990,18990,18990,18990,0
20241024,213400,374427760,18990,18990,18990,18990,0
20241024,213300,374427760,18990,18990,18990,18990,0
20241024,213200,374427760,18990,18990,18990,18990,0
20241024,213100,374427760,18990,18990,18990,18990,0
20241024,213000,374427760,18990,18990,18990,18990,0
20241024,212900,374427760,18990,18990,18990,18990,0
20241024,212800,374427760,18990,18990,18990,18990,0
20241024,212700,374427760,18990,18990,18990,18990,0
20241024,212600,374427760,18990,18990,18990,18990,0
20241024,212500,374427760,18990,18990,18990,18990,0
20241024,212400,374427760,18990,18990,18990,18990,0
20241024,212300,374427760,18990,18990,18990,18990,0
20241024,212200,374427760,18990,18990,18990,18990,0
20241024,212100,374427760,18990,18990,18990,18990,0
20241024,212000,374427760,18990,18990,18990,18990,0
20241024,211900,374427760,18990,18990,18990,18990,0
20241024,211800,374427760,18990,18990,18990,18990,0
20241024,211700,374427760,18990,18990,18990,18990,0
20241024,211600,374427760,18990,18990,18990,18990,0
20241024,211500,374427760,18990,18990,18990,18990,0
20241024,211400,374427760,18990,18990,18990,18990,0
20241024,211300,374427760,18990,18990,18990,18990,0
20241024,211200,374427760,18990,18990,18990,18990,0
20241024,211100,374427760,18990,18990,18990,18990,412
20241024,211000,374427760,18990,18990,18990,18990,0
20241024,210900,374427760,18990,18990,18990,18990,0
20241024,210800,374427760,18990,18990,18990,18990,0
20241024,210700,374427760,18990,18990,18990,18990,0
20241024,210600,374427760,18990,18990,18990,18990,0
20241024,210500,374427760,18990,18990,18990,18990,0
20241024,210400,374427760,18990,18990,18990,18990,0
20241024,210300,374427760,18990,18990,18990,18990,0
20241024,210200,374427760,18990,18990,18990,18990,0
20241024,210100,374427760,18990,18990,18990,18990,0
20241024,210000,374427760,18990,18990,18990,18990,0
20241024,205900,374427760,18990,18990,18990,18990,0
20241024,205800,374427760,18990,18990,18990,18990,0
20241024,205700,374427760,18990,18990,18990,18990,0
20241024,205600,374427760,18990,18990,18990,18990,0
20241024,205500,374427760,18990,18990,18990,18990,0
20241024,205400,374427760,18990,18990,18990,18990,0
20241024,205300,374427760,18990,18990,18990,18990,0
20241024,205200,374427760,18990,18990,18990,18990,0
20241024,205100,374427760,18990,18990,18990,18990,0
20241024,205000,374427760,18990,18990,18990,18990,0
20241024,204900,374427760,18990,18990,18990,18990,0
20241024,204800,374427760,18990,18990,18990,18990,0
20241024,204700,374427760,18990,18990,18990,18990,0
20241024,204600,374427760,18990,18990,18990,18990,0
20241024,204500,374427760,18990,18990,18990,18990,0
20241024,204400,374427760,18990,18990,18990,18990,0
20241024,204300,374427760,18990,18990,18990,18990,0
20241024,204200,374427760,18990,18990,18990,18990,0
20241024,204100,374427760,18990,18990,18990,18990,412
20241024,204000,374427760,18990,18990,18990,18990,0
20241024,203900,374427760,18990,18990,18990,18990,0
20241024,203800,374427760,18990,18990,18990,18990,0
20241024,203700,374427760,18990,18990,18990,18990,0
20241024,203600,374427760,18990,18990,18990,18990,0
20241024,203500,374427760,18990,18990,18990,18990,0
20241024,203400,374427760,18990,18990,18990,18990,0
20241024,203300,374427760,18990,18990,18990,18990,0
20241024,203200,374427760,18990,18990,18990,18990,0
20241024,203100,374427760,18990,18990,18990,18990,0
20241024,203000,374427760,18990,18990,18990,18990,0
20241024,202900,374427760,18990,18990,18990,18990,0
20241024,202800,374427760,18990,18990,18990,18990,0
20241024,202700,374427760,18990,18990,18990,18990,0
20241024,202600,374427760,18990,18990,18990,18990,0
20241024,202500,374427760,18990,18990,18990,18990,0
20241024,202400,374427760,18990,18990,18990,18990,0
20241024,202300,374427760,18990,18990,18990,18990,0
20241024,202200,374427760,18990,18990,18990,18990,0
20241024,202100,374427760,18990,18990,18990,18990,0
20241024,202000,374427760,18990,18990,18990,18990,0
20241024,201900,374427760,18990,18990,18990,18990,0
20241024,201800,374427760,18990,18990,18990,18990,0
20241024,201700,374427760,18990,18990,18990,18990,0
20241024,201600,374427760,18990,18990,18990,18990,0
20241024,201500,374427760,18990,18990,18990,18990,0
20241024,201400,374427760,18990,18990,18990,18990,0
20241024,201300,374427760,18990,18990,18990,18990,0
20241024,201200,374427760,18990,18990,18990,18990,0
20241024,201100,374427760,18990,18990,18990,18990,412
20241024,201000,374427760,18990,18990,18990,18990,0
20241024,200900,374427760,18990,18990,18990,18990,0
20241024,200800,374427760,18990,18990,18990,18990,0
20241024,200700,374427760,18990,18990,18990,18990,0
20241024,200600,374427760,18990,18990,18990,18990,0
20241024,200500,374427760,18990,18990,18990,18990,0
20241024,200400,374427760,18990,18990,18990,18990,0
20241024,200300,374427760,18990,18990,18990,18990,0
20241024,200200,374427760,18990,18990,18990,18990,0
20241024,200100,374427760,18990,18990,18990,18990,0
20241024,200000,374427760,18990,18990,18990,18990,0
20241024,195900,374427760,18990,18990,18990,18990,0
20241024,195800,374427760,18990,18990,18990,18990,0
20241024,195700,374427760,18990,18990,18990,18990,0
20241024,195600,374427760,18990,18990,18990,18990,0
20241024,195500,374427760,18990,18990,18990,18990,0
20241024,195400,374427760,18990,18990,18990,18990,0
20241024,195300,374427760,18990,18990,18990,18990,0
20241024,195200,374427760,18990,18990,18990,18990,0
20241024,195100,374427760,18990,18990,18990,18990,0
20241024,195000,374427760,18990,18990,18990,18990,0
20241024,194900,374427760,18990,18990,18990,18990,0
20241024,194800,374427760,18990,18990,18990,18990,0
20241024,194700,374427760,18990,18990,18990,18990,0
20241024,194600,374427760,18990,18990,18990,18990,0
20241024,194500,374427760,18990,18990,18990,18990,0
20241024,194400,374427760,18990,18990,18990,18990,0
20241024,194300,374427760,18990,18990,18990,18990,0
20241024,194200,374427760,18990,18990,18990,18990,0
20241024,194100,374427760,18990,18990,18990,18990,412
20241024,194000,374427760,18990,18990,18990,18990,0
20241024,193900,374427760,18990,18990,18990,18990,0
20241024,193800,374427760,18990,18990,18990,18990,0
20241024,193700,374427760,18990,18990,18990,18990,0
20241024,193600,374427760,18990,18990,18990,18990,0
20241024,193500,374427760,18990,18990,18990,18990,0
20241024,193400,374427760,18990,18990,18990,18990,0
20241024,193300,374427760,18990,18990,18990,18990,0
20241024,193200,374427760,18990,18990,18990,18990,0
20241024,193100,374427760,18990,18990,18990,18990,0
20241024,193000,374427760,18990,18990,18990,18990,0
20241024,192900,374427760,18990,18990,18990,18990,0
20241024,192800,374427760,18990,18990,18990,18990,0
20241024,192700,374427760,18990,18990,18990,18990,0
20241024,192600,374427760,18990,18990,18990,18990,0
20241024,192500,374427760,18990,18990,18990,18990,0
20241024,192400,374427760,18990,18990,18990,18990,0
20241024,192300,374427760,18990,18990,18990,18990,0
20241024,192200,374427760,18990,18990,18990,18990,0
20241024,192100,374427760,18990,18990,18990,18990,0
20241024,192000,374427760,18990,18990,18990,18990,0
20241024,191900,374427760,18990,18990,18990,18990,0
20241024,191800,374427760,18990,18990,18990,18990,0
20241024,191700,374427760,18990,18990,18990,18990,0
20241024,191600,374427760,18990,18990,18990,18990,0
20241024,191500,374427760,18990,18990,18990,18990,0
20241024,191400,374427760,18990,18990,18990,18990,0
20241024,191300,374427760,18990,18990,18990,18990,0
20241024,191200,374427760,18990,18990,18990,18990,0
20241024,191100,374427760,18990,18990,18990,18990,412
20241024,191000,374427760,18990,18990,18990,18990,0
20241024,190900,374427760,18990,18990,18990,18990,0
20241024,190800,374427760,18990,18990,18990,18990,0
20241024,190700,374427760,18990,18990,18990,18990,0
20241024,190600,374427760,18990,18990,18990,18990,0
20241024,190500,374427760,18990,18990,18990,18990,0
20241024,190400,374427760,18990,18990,18990,18990,0
20241024,190300,374427760,18990,18990,18990,18990,0
20241024,190200,374427760,18990,18990,18990,18990,0
20241024,190100,374427760,18990,18990,18990,18990,0
20241024,190000,374427760,18990,18990,18990,18990,0
20241024,185900,374427760,18990,18990,18990,18990,0
20241024,185800,374427760,18990,18990,18990,18990,0
20241024,185700,374427760,18990,18990,18990,18990,0
20241024,185600,374427760,18990,18990,18990,18990,0
20241024,185500,374427760,18990,18990,18990,18990,0
20241024,185400,374427760,18990,18990,18990,18990,0
20241024,185300,374427760,18990,18990,18990,18990,0
20241024,185200,374427760,18990,18990,18990,18990,0
20241024,185100,374427760,18990,18990,18990,18990,0
20241024,185000,374427760,18990,18990,18990,18990,0
20241024,184900,374427760,18990,18990,18990,18990,0
20241024,184800,374427760,18990,18990,18990,18990,0
20241024,184700,374427760,18990,18990,18990,18990,0
20241024,184600,374427760,18990,18990,18990,18990,0
20241024,184500,374427760,18990,18990,18990,18990,0
20241024,184400,374427760,18990,18990,18990,18990,0
20241024,184300,374427760,18990,18990,18990,18990,0
20241024,184200,374427760,18990,18990,18990,18990,0
20241024,184100,374427760,18990,18990,18990,18990,412
20241024,184000,374427760,18990,18990,18990,18990,0
20241024,183900,374427760,18990,18990,18990,18990,0
20241024,183800,374427760,18990,18990,18990,18990,0
20241024,183700,374427760,18990,18990,18990,18990,0
20241024,183600,374427760,18990,18990,18990,18990,0
20241024,183500,374427760,18990,18990,18990,18990,0
20241024,183400,374427760,18990,18990,18990,18990,0
20241024,183300,374427760,18990,18990,18990,18990,0
20241024,183200,374427760,18990,18990,18990,18990,0
20241024,183100,374427760,18990,18990,18990,18990,0
20241024,183000,374427760,18990,18990,18990,18990,0
20241024,182900,374427760,18990,18990,18990,18990,0
20241024,182800,374427760,18990,18990,18990,18990,0
20241024,182700,374427760,18990,18990,18990,18990,0
20241024,182600,374427760,18990,18990,18990,18990,0
20241024,182500,374427760,18990,18990,18990,18990,0
20241024,182400,374427760,18990,18990,18990,18990,0
20241024,182300,374427760,18990,18990,18990,18990,0
20241024,182200,374427760,18990,18990,18990,18990,0
20241024,182100,374427760,18990,18990,18990,18990,0
20241024,182000,374427760,18990,18990,18990,18990,0
20241024,181900,374427760,18990,18990,18990,18990,0
20241024,181800,374427760,18990,18990,18990,18990,0
20241024,181700,374427760,18990,18990,18990,18990,0
20241024,181600,374427760,18990,18990,18990,18990,0
20241024,181500,374427760,18990,18990,18990,18990,0
20241024,181400,374427760,18990,18990,18990,18990,0
20241024,181300,374427760,18990,18990,18990,18990,0
20241024,181200,374427760,18990,18990,18990,18990,0
20241024,181100,374427760,18990,18990,18990,18990,412
20241024,181000,374427760,18990,18990,18990,18990,0
20241024,180900,374427760,18990,18990,18990,18990,0
20241024,180800,374427760,18990,18990,18990,18990,0
20241024,180700,374427760,18990,18990,18990,18990,0
20241024,180600,374427760,18990,18990,18990,18990,0
20241024,180500,374427760,18990,18990,18990,18990,0
20241024,180400,374427760,18990,18990,18990,18990,0
20241024,180300,374427760,18990,18990,18990,18990,0
20241024,180200,374427760,18990,18990,18990,18990,0
20241024,180100,374427760,18990,18990,18990,18990,0
20241024,180000,374427760,18990,18990,18990,18990,0
20241024,175900,374427760,18990,18990,18990,18990,0
20241024,175800,374427760,18990,18990,18990,18990,0
20241024,175700,374427760,18990,18990,18990,18990,0
20241024,175600,374427760,18990,18990,18990,18990,0
20241024,175500,374427760,18990,18990,18990,18990,0
20241024,175400,374427760,18990,18990,18990,18990,0
20241024,175300,374427760,18990,18990,18990,18990,0
20241024,175200,374427760,18990,18990,18990,18990,0
20241024,175100,374427760,18990,18990,18990,18990,0
20241024,175000,374427760,18990,18990,18990,18990,0
20241024,174900,374427760,18990,18990,18990,18990,0
20241024,174800,374427760,18990,18990,18990,18990,0
20241024,174700,374427760,18990,18990,18990,18990,0
20241024,174600,374427760,18990,18990,18990,18990,0
20241024,174500,374427760,18990,18990,18990,18990,0
20241024,174400,374427760,18990,18990,18990,18990,0
20241024,174300,374427760,18990,18990,18990,18990,0
20241024,174200,374427760,18990,18990,18990,18990,0
20241024,174100,374427760,18990,18990,18990,18990,412
20241024,174000,374427760,18990,18990,18990,18990,0
20241024,173900,374427760,18990,18990,18990,18990,0
20241024,173800,374427760,18990,18990,18990,18990,0
20241024,173700,374427760,18990,18990,18990,18990,0
20241024,173600,374427760,18990,18990,18990,18990,0
20241024,173500,374427760,18990,18990,18990,18990,0
20241024,173400,374427760,18990,18990,18990,18990,0
20241024,173300,374427760,18990,18990,18990,18990,0
20241024,173200,374427760,18990,18990,18990,18990,0
20241024,173100,374427760,18990,18990,18990,18990,0
20241024,173000,374427760,18990,18990,18990,18990,0
20241024,172900,374427760,18990,18990,18990,18990,0
20241024,172800,374427760,18990,18990,18990,18990,0
20241024,172700,374427760,18990,18990,18990,18990,0
20241024,172600,374427760,18990,18990,18990,18990,0
20241024,172500,374427760,18990,18990,18990,18990,0
20241024,172400,374427760,18990,18990,18990,18990,0
20241024,172300,374427760,18990,18990,18990,18990,0
20241024,172200,374427760,18990,18990,18990,18990,0
20241024,172100,374427760,18990,18990,18990,18990,0
20241024,172000,374427760,18990,18990,18990,18990,0
20241024,171900,374427760,18990,18990,18990,18990,0
20241024,171800,374427760,18990,18990,18990,18990,0
20241024,171700,374427760,18990,18990,18990,18990,0
20241024,171600,374427760,18990,18990,18990,18990,0
20241024,171500,374427760,18990,18990,18990,18990,0
20241024,171400,374427760,18990,18990,18990,18990,0
20241024,171300,374427760,18990,18990,18990,18990,0
20241024,171200,374427760,18990,18990,18990,18990,0
20241024,171100,374427760,18990,18990,18990,18990,412
20241024,171000,374427760,18990,18990,18990,18990,0
20241024,170900,374427760,18990,18990,18990,18990,0
20241024,170800,374427760,18990,18990,18990,18990,0
20241024,170700,374427760,18990,18990,18990,18990,0
20241024,170600,374427760,18990,18990,18990,18990,0
20241024,170500,374427760,18990,18990,18990,18990,0
20241024,170400,374427760,18990,18990,18990,18990,0
20241024,170300,374427760,18990,18990,18990,18990,0
20241024,170200,374427760,18990,18990,18990,18990,0
20241024,170100,374427760,18990,18990,18990,18990,0
20241024,170000,374427760,18990,18990,18990,18990,0
20241024,165900,374427760,18990,18990,18990,18990,0
20241024,165800,374427760,18990,18990,18990,18990,0
20241024,165700,374427760,18990,18990,18990,18990,0
20241024,165600,374427760,18990,18990,18990,18990,0
20241024,165500,374427760,18990,18990,18990,18990,0
20241024,165400,374427760,18990,18990,18990,18990,0
20241024,165300,374427760,18990,18990,18990,18990,0
20241024,165200,374427760,18990,18990,18990,18990,0
20241024,165100,374427760,18990,18990,18990,18990,0
20241024,165000,374427760,18990,18990,18990,18990,0
20241024,164900,374427760,18990,18990,18990,18990,0
20241024,164800,374427760,18990,18990,18990,18990,0
20241024,164700,374427760,18990,18990,18990,18990,0
20241024,164600,374427760,18990,18990,18990,18990,0
20241024,164500,374427760,18990,18990,18990,18990,0
20241024,164400,374427760,18990,18990,18990,18990,0
20241024,164300,374427760,18990,18990,18990,18990,0
20241024,164200,374427760,18990,18990,18990,18990,0
20241024,164100,374427760,18990,18990,18990,18990,412
20241024,164000,374427760,18990,18990,18990,18990,0
20241024,163900,374427760,18990,18990,18990,18990,0
20241024,163800,374427760,18990,18990,18990,18990,0
20241024,163700,374427760,18990,18990,18990,18990,0
20241024,163600,374427760,18990,18990,18990,18990,0
20241024,163500,374427760,18990,18990,18990,18990,0
20241024,163400,374427760,18990,18990,18990,18990,0
20241024,163300,374427760,18990,18990,18990,18990,0
20241024,163200,374427760,18990,18990,18990,18990,0
20241024,163100,374427760,18990,18990,18990,18990,0
20241024,163000,374427760,18990,18990,18990,18990,0
20241024,162900,374427760,18990,18990,18990,18990,0
20241024,162800,374427760,18990,18990,18990,18990,0
20241024,162700,374427760,18990,18990,18990,18990,0
20241024,162600,374427760,18990,18990,18990,18990,0
20241024,162500,374427760,18990,18990,18990,18990,0
20241024,162400,374427760,18990,18990,18990,18990,0
20241024,162300,374427760,18990,18990,18990,18990,0
20241024,162200,374427760,18990,18990,18990,18990,0
20241024,162100,374427760,18990,18990,18990,18990,0
20241024,162000,374427760,18990,18990,18990,18990,0
20241024,161900,374427760,18990,18990,18990,18990,0
20241024,161800,374427760,18990,18990,18990,18990,0
20241024,161700,374427760,18990,18990,18990,18990,0
20241024,161600,374427760,18990,18990,18990,18990,0
20241024,161500,374427760,18990,18990,18990,18990,0
20241024,161400,374427760,18990,18990,18990,18990,0
20241024,161300,374427760,18990,18990,18990,18990,0
20241024,161200,374427760,18990,18990,18990,18990,0
20241024,161100,374427760,18990,18990,18990,18990,412
20241024,161000,374427760,18990,18990,18990,18990,0
20241024,160900,374427760,18990,18990,18990,18990,0
20241024,160800,374427760,18990,18990,18990,18990,0
20241024,160700,374427760,18990,18990,18990,18990,0
20241024,160600,374427760,18990,18990,18990,18990,0
20241024,160500,374427760,18990,18990,18990,18990,0
20241024,160400,374427760,18990,18990,18990,18990,0
20241024,160300,374427760,18990,18990,18990,18990,0
20241024,160200,374427760,18990,18990,18990,18990,0
20241024,160100,374427760,18990,18990,18990,18990,0
20241024,160000,374427760,18990,18990,18990,18990,0
20241024,155900,374427760,18990,18990,18990,18990,0
20241024,155800,374427760,18990,18990,18990,18990,0
20241024,155700,374427760,18990,18990,18990,18990,0
20241024,155600,374427760,18990,18990,18990,18990,0
20241024,155500,374427760,18990,18990,18990,18990,0
20241024,155400,374427760,18990,18990,18990,18990,0
20241024,155300,374427760,18990,18990,18990,18990,0
20241024,155200,374427760,18990,18990,18990,18990,0
20241024,155100,374427760,18990,18990,18990,18990,0
20241024,155000,374427760,18990,18990,18990,18990,0
20241024,154900,374427760,18990,18990,18990,18990,0
20241024,154800,374427760,18990,18990,18990,18990,0
20241024,154700,374427760,18990,18990,18990,18990,0
20241024,154600,374427760,18990,18990,18990,18990,0
20241024,154500,374427760,18990,18990,18990,18990,0
20241024,154400,374427760,18990,18990,18990,18990,0
20241024,154300,374427760,18990,18990,18990,18990,0
20241024,154200,374427760,18990,18990,18990,18990,0
20241024,154100,374427760,18990,18990,18990,18990,412
20241024,154000,374427760,18990,18990,18990,18990,0
20241024,153900,374427760,18990,18990,18990,18990,0
20241024,153800,374427760,18990,18990,18990,18990,0
20241024,153700,374427760,18990,18990,18990,18990,0
20241024,153600,374427760,18990,18990,18990,18990,0
20241024,153500,374427760,18990,18990,18990,18990,0
20241024,153400,374427760,18990,18990,18990,18990,0
20241024,153300,374427760,18990,18990,18990,18990,0
20241024,153200,374427760,18990,18990,18990,18990,0
20241024,153100,374427760,18990,18990,18990,18990,0
20241024,153000,374427760,18990,18990,18990,18990,412
20241024,152900,366603880,19000,19000,19000,19000,0
20241024,152800,366603880,19000,19000,19000,19000,0
20241024,152700,366603880,19000,19000,19000,19000,0
20241024,152600,366603880,19000,19000,19000,19000,0
20241024,152500,366603880,19000,19000,19000,19000,0
20241024,152400,366603880,19000,19000,19000,19000,0
20241024,152300,366603880,19000,19000,19000,19000,0
20241024,152200,366603880,19000,19000,19000,19000,0
20241024,152100,366603880,19000,19000,19000,19000,0
20241024,152000,366603880,19000,19000,19000,19000,0
20241024,151900,366603880,19000,18900,19000,18860,606
20241024,151800,355128430,18880,18880,18880,18880,104
20241024,151700,353164910,18870,18870,18870,18870,0
20241024,151600,353164910,18870,18870,18870,18870,0
20241024,151500,353164910,18870,18870,18870,18870,2
20241024,151400,353127170,18870,18870,18870,18870,3
20241024,151300,353070560,18870,18870,18870,18870,0
20241024,151200,353070560,18870,18870,18870,18870,50
20241024,151100,352127060,18820,18820,18820,18820,0
20241024,151000,352127060,18820,18820,18820,18820,0
20241024,150900,352127060,18820,18820,18820,18820,0
20241024,150800,352127060,18820,18820,18820,18820,0
20241024,150700,352127060,18820,18820,18820,18820,100
20241024,150600,350245060,18810,18810,18810,18810,0
20241024,150500,350245060,18810,18810,18810,18810,0
20241024,150400,350245060,18810,18810,18810,18810,0
20241024,150300,350245060,18810,18810,18810,18810,0
20241024,150200,350245060,18810,18820,18820,18810,356
20241024,150100,343547880,18810,18810,18810,18810,0
20241024,150000,343547880,18810,18810,18810,18810,0
20241024,145900,343547880,18810,18810,18810,18810,0
20241024,145800,343547880,18810,18810,18810,18810,0
20241024,145700,343547880,18810,18810,18810,18810,47
20241024,145600,342663810,18800,18800,18800,18800,0
20241024,145500,342663810,18800,18800,18800,18800,0
20241024,145400,342663810,18800,18800,18800,18800,0
20241024,145300,342663810,18800,18800,18800,18800,0
20241024,145200,342663810,18800,18800,18800,18800,88
20241024,145100,341009410,18800,18800,18800,18800,412
20241024,145000,333263810,18820,18820,18820,18820,0
20241024,144900,333263810,18820,18820,18820,18820,0
20241024,144800,333263810,18820,18820,18820,18820,17
20241024,144700,332943870,18770,18780,18780,18770,355
20241024,144600,326277520,18750,18810,18810,18750,1409
20241024,144500,299823170,18810,18830,18830,18810,18
20241024,144400,299484480,18830,18830,18830,18830,0
20241024,144300,299484480,18830,18830,18830,18830,0
20241024,144200,299484480,18830,18840,18840,18830,13
20241024,144100,299239580,18840,18840,18840,18840,0
20241024,144000,299239580,18840,18840,18840,18840,0
20241024,143900,299239580,18840,18840,18840,18840,1
20241024,143800,299220740,18840,18840,18840,18840,0
20241024,143700,299220740,18840,18840,18840,18840,2
20241024,143600,299183060,18840,18830,18840,18830,8
20241024,143500,299032350,18830,18830,18830,18830,42
20241024,143400,298241490,18830,18820,18830,18820,54
20241024,143300,297224770,18820,18820,18820,18820,10
20241024,143200,297036570,18830,18840,18840,18830,240
20241024,143100,292517360,18840,18840,18840,18840,3
20241024,143000,292460840,18840,18840,18840,18840,4
20241024,142900,292385480,18830,18830,18830,18830,0
20241024,142800,292385480,18830,18830,18830,18830,0
20241024,142700,292385480,18830,18830,18830,18830,62
20241024,142600,291218020,18830,18830,18830,18830,0
20241024,142500,291218020,18830,18830,18830,18830,0
20241024,142400,291218020,18830,18830,18830,18830,0
20241024,142300,291218020,18830,18830,18830,18830,49
20241024,142200,290295350,18830,18830,18830,18830,2
20241024,142100,290257690,18840,18840,18840,18840,0
20241024,142000,290257690,18840,18840,18840,18840,0
20241024,141900,290257690,18840,18840,18840,18840,100
20241024,141800,288373690,18840,18840,18840,18840,0
20241024,141700,288373690,18840,18840,18840,18840,0
20241024,141600,288373690,18840,18840,18840,18840,114
20241024,141500,286225930,18890,18890,18890,18890,0
20241024,141400,286225930,18890,18890,18890,18890,0
20241024,141300,286225930,18890,18890,18890,18890,0
20241024,141200,286225930,18890,18890,18890,18890,1
20241024,141100,286207040,18890,18890,18890,18890,0
20241024,141000,286207040,18890,18890,18890,18890,0
20241024,140900,286207040,18890,18890,18890,18890,0
20241024,140800,286207040,18890,18890,18890,18890,0
20241024,140700,286207040,18890,18890,18890,18890,1
20241024,140600,286188150,18900,18900,18900,18900,0
20241024,140500,286188150,18900,18900,18900,18900,0
20241024,140400,286188150,18900,18900,18900,18900,0
20241024,140300,286188150,18900,18900,18900,18900,10
20241024,140200,285999150,18830,18830,18830,18830,0
20241024,140100,285999150,18830,18830,18830,18830,0
20241024,140000,285999150,18830,18830,18830,18830,0
20241024,135900,285999150,18830,18830,18830,18830,66
20241024,135800,284756370,18820,18820,18820,18820,0
20241024,135700,284756370,18820,18820,18820,18820,5
20241024,135600,284662270,18820,18820,18820,18820,0
20241024,135500,284662270,18820,18820,18820,18820,0
20241024,135400,284662270,18820,18820,18820,18820,0
20241024,135300,284662270,18820,18820,18820,18820,0
20241024,135200,284662270,18820,18900,18900,18820,457
20241024,135100,276057050,18900,18900,18900,18900,0
20241024,135000,276057050,18900,18900,18900,18900,0
20241024,134900,276057050,18900,18900,18900,18900,0
20241024,134800,276057050,18900,18900,18900,18900,0
20241024,134700,276057050,18900,18900,18900,18900,0
20241024,134600,276057050,18900,18900,18900,18900,54
20241024,134500,275036450,18900,18900,18900,18900,0
20241024,134400,275036450,18900,18900,18900,18900,0
20241024,134300,275036450,18900,18900,18900,18900,0
20241024,134200,275036450,18900,18900,18900,18900,50
20241024,134100,274091450,18900,18900,18900,18900,0
20241024,134000,274091450,18900,18900,18900,18900,0
20241024,133900,274091450,18900,18900,18900,18900,0
20241024,133800,274091450,18900,18900,18900,18900,0
20241024,133700,274091450,18900,18900,18900,18900,0
20241024,133600,274091450,18900,18900,18900,18900,0
20241024,133500,274091450,18900,18900,18900,18900,72
20241024,133400,272730650,18820,18820,18820,18820,8
20241024,133300,272580090,18800,18800,18800,18800,0
20241024,133200,272580090,18800,18800,18800,18800,0
20241024,133100,272580090,18800,18800,18800,18800,0
20241024,133000,272580090,18800,18800,18800,18800,0
20241024,132900,272580090,18800,18800,18800,18800,0
20241024,132800,272580090,18800,18800,18800,18800,4
20241024,132700,272504890,18800,18800,18800,18800,0
20241024,132600,272504890,18800,18800,18800,18800,20
20241024,132500,272128890,18800,18800,18800,18800,0
20241024,132400,272128890,18800,18830,18830,18800,399
20241024,132300,264625000,18880,18880,18880,18880,0
20241024,132200,264625000,18880,18880,18880,18880,0
20241024,132100,264625000,18880,18880,18880,18880,0
20241024,132000,264625000,18880,18910,18910,18880,110
20241024,131900,262546300,18910,18910,18910,18910,5
20241024,131800,262451750,18810,18810,18810,18810,0
20241024,131700,262451750,18810,18810,18810,18810,0
20241024,131600,262451750,18810,18810,18810,18810,0
20241024,131500,262451750,18810,18810,18810,18810,0
20241024,131400,262451750,18810,18810,18810,18810,20
20241024,131300,262075550,18820,18820,18820,18820,0
20241024,131200,262075550,18820,18820,18820,18820,0
20241024,131100,262075550,18820,18820,18820,18820,0
20241024,131000,262075550,18820,18820,18820,18820,0
20241024,130900,262075550,18820,18820,18820,18820,0
20241024,130800,262075550,18820,18820,18820,18820,1
20241024,130700,262056730,18820,18820,18820,18820,0
20241024,130600,262056730,18820,18820,18820,18820,0
20241024,130500,262056730,18820,18820,18820,18820,0
20241024,130400,262056730,18820,18820,18820,18820,0
20241024,130300,262056730,18820,18820,18820,18820,0
20241024,130200,262056730,18820,18820,18820,18820,0
20241024,130100,262056730,18820,18820,18820,18820,3
20241024,130000,262000270,18820,18820,18820,18820,0
20241024,125900,262000270,18820,18820,18820,18820,9
20241024,125800,261830890,18810,18810,18810,18810,0
20241024,125700,261830890,18810,18820,18820,18810,51
20241024,125600,260871080,18800,18800,18800,18800,79
20241024,125500,259385880,18810,18820,18820,18810,41
20241024,125400,258614300,18820,18820,18820,18820,0
20241024,125300,258614300,18820,18820,18820,18820,0
20241024,125200,258614300,18820,18820,18820,18820,0
20241024,125100,258614300,18820,18820,18820,18820,0
20241024,125000,258614300,18820,18820,18820,18820,0
20241024,124900,258614300,18820,18820,18820,18820,5
20241024,124800,258520200,18910,18910,18910,18910,22
20241024,124700,258104180,18900,18900,18900,18900,0
20241024,124600,258104180,18900,18900,18900,18900,7
20241024,124500,257971880,18900,18900,18900,18900,8
20241024,124400,257820680,18900,18900,18900,18900,2
20241024,124300,257782880,18900,18900,18900,18900,3
20241024,124200,257726180,18900,18900,18900,18900,47
20241024,124100,256837880,18900,18900,18900,18900,1
20241024,124000,256818980,18900,18900,18900,18900,9
20241024,123900,256648880,18900,18880,18900,18880,4
20241024,123800,256573330,18880,18880,18880,18870,85
20241024,123700,254968580,18880,18880,18880,18880,30
20241024,123600,254402180,18880,18880,18880,18880,2
20241024,123500,254364420,18880,18880,18880,18880,0
20241024,123400,254364420,18880,18880,18880,18880,0
20241024,123300,254364420,18880,18880,18880,18880,0
20241024,123200,254364420,18880,18880,18880,18880,0
20241024,123100,254364420,18880,18880,18880,18880,30
20241024,123000,253798020,18880,18880,18880,18880,0
20241024,122900,253798020,18880,18860,18880,18860,163
20241024,122800,250722580,18860,18860,18860,18860,0
20241024,122700,250722580,18860,18860,18860,18860,17
20241024,122600,250401960,18850,18850,18850,18850,75
20241024,122500,248988210,18850,18780,18850,18780,24
20241024,122400,248535880,18770,18770,18770,18770,0
20241024,122300,248535880,18770,18770,18770,18770,0
20241024,122200,248535880,18770,18770,18770,18770,0
20241024,122100,248535880,18770,18770,18770,18770,0
20241024,122000,248535880,18770,18770,18770,18770,30
20241024,121900,247972780,18770,18770,18770,18770,0
20241024,121800,247972780,18770,18770,18770,18770,0
20241024,121700,247972780,18770,18770,18770,18770,104
20241024,121600,246020700,18800,18800,18800,18800,1
20241024,121500,246001900,18770,18770,18770,18770,0
20241024,121400,246001900,18770,18770,18770,18770,0
20241024,121300,246001900,18770,18770,18770,18770,0
20241024,121200,246001900,18770,18770,18770,18770,1
20241024,121100,245983130,18770,18770,18770,18770,14
20241024,121000,245720350,18770,18770,18770,18770,0
20241024,120900,245720350,18770,18770,18770,18770,20
20241024,120800,245344950,18770,18770,18770,18770,30
20241024,120700,244781850,18770,18770,18770,18770,199
20241024,120600,241046620,18770,18770,18770,18770,1
20241024,120500,241027850,18710,18710,18710,18710,0
20241024,120400,241027850,18710,18710,18710,18710,0
20241024,120300,241027850,18710,18710,18710,18710,0
20241024,120200,241027850,18710,18710,18710,18710,0
20241024,120100,241027850,18710,18710,18710,18710,0
20241024,120000,241027850,18710,18710,18710,18710,35
20241024,115900,240373000,18710,18710,18710,18710,6
20241024,115800,240260740,18710,18710,18710,18710,0
20241024,115700,240260740,18710,18710,18710,18710,0
20241024,115600,240260740,18710,18710,18710,18710,0
20241024,115500,240260740,18710,18710,18710,18710,0
20241024,115400,240260740,18710,18710,18710,18710,0
20241024,115300,240260740,18710,18710,18710,18710,0
20241024,115200,240260740,18710,18710,18710,18710,0
20241024,115100,240260740,18710,18710,18710,18710,0
20241024,115000,240260740,18710,18710,18710,18710,1
20241024,114900,240242030,18750,18750,18750,18750,1
20241024,114800,240223280,18750,18750,18750,18750,0
20241024,114700,240223280,18750,18750,18750,18750,1
20241024,114600,240204530,18720,18720,18720,18720,0
20241024,114500,240204530,18720,18720,18720,18720,0
20241024,114400,240204530,18720,18720,18720,18720,0
20241024,114300,240204530,18720,18720,18720,18720,56
20241024,114200,239156210,18720,18720,18720,18720,60
20241024,114100,238033010,18720,18720,18720,18720,61
20241024,114000,236891090,18720,18720,18720,18720,3
20241024,113900,236834930,18680,18680,18680,18680,0
20241024,113800,236834930,18680,18680,18680,18680,0
20241024,113700,236834930,18680,18680,18680,18680,0
20241024,113600,236834930,18680,18710,18710,18680,51
20241024,113500,235882120,18710,18710,18710,18710,0
20241024,113400,235882120,18710,18710,18710,18710,3
20241024,113300,235825990,18710,18710,18710,18710,18
20241024,113200,235489210,18710,18710,18710,18710,0
20241024,113100,235489210,18710,18710,18710,18710,0
20241024,113000,235489210,18710,18710,18710,18710,1
20241024,112900,235470500,18680,18710,18710,18680,174
20241024,112800,232220030,18680,18680,18680,18680,0
20241024,112700,232220030,18680,18680,18680,18680,0
20241024,112600,232220030,18680,18680,18680,18680,0
20241024,112500,232220030,18680,18680,18680,18680,0
20241024,112400,232220030,18680,18680,18680,18680,0
20241024,112300,232220030,18680,18680,18680,18680,641
20241024,112200,220246150,18680,18680,18680,18680,1
20241024,112100,220227470,18690,18690,18690,18690,0
20241024,112000,220227470,18690,18690,18690,18690,0
20241024,111900,220227470,18690,18690,18690,18690,0
20241024,111800,220227470,18690,18690,18690,18690,6
20241024,111700,220115330,18690,18690,18690,18690,14
20241024,111600,219853670,18690,18690,18690,18690,0
20241024,111500,219853670,18690,18690,18690,18690,63
20241024,111400,218676200,18690,18690,18690,18690,0
20241024,111300,218676200,18690,18710,18710,18690,281
20241024,111200,213421500,18710,18710,18710,18710,0
20241024,111100,213421500,18710,18710,18710,18710,3
20241024,111000,213365370,18710,18710,18710,18710,5
20241024,110900,213271820,18720,18720,18720,18720,0
20241024,110800,213271820,18720,18720,18720,18720,50
20241024,110700,212335820,18710,18750,18750,18710,284
20241024,110600,207018940,18760,18760,18760,18760,0
20241024,110500,207018940,18760,18760,18760,18760,53
20241024,110400,206024660,18760,18760,18760,18760,0
20241024,110300,206024660,18760,18780,18780,18760,5
20241024,110200,205930800,18780,18780,18780,18780,0
20241024,110100,205930800,18780,18800,18800,18780,121
20241024,110000,203658150,18800,18800,18800,18800,0
20241024,105900,203658150,18800,18800,18800,18800,71
20241024,105800,202323350,18800,18800,18800,18800,0
20241024,105700,202323350,18800,18800,18800,18800,0
20241024,105600,202323350,18800,18800,18800,18800,0
20241024,105500,202323350,18800,18800,18800,18800,0
20241024,105400,202323350,18800,18800,18800,18800,0
20241024,105300,202323350,18800,18800,18800,18800,1
20241024,105200,202304550,18800,18800,18800,18800,5
20241024,105100,202210550,18800,18800,18800,18800,0
20241024,105000,202210550,18800,18800,18800,18800,15
20241024,104900,201928550,18800,18800,18800,18800,20
20241024,104800,201552550,18790,18790,18790,18790,0
20241024,104700,201552550,18790,18790,18790,18790,18
20241024,104600,201214330,18900,18900,18900,18900,0
20241024,104500,201214330,18900,18900,18900,18900,0
20241024,104400,201214330,18900,18900,18900,18900,5
20241024,104300,201119830,18900,18900,18900,18900,5
20241024,104200,201025330,18910,18910,18910,18910,1
20241024,104100,201006420,18900,18900,18900,18900,0
20241024,104000,201006420,18900,18900,18900,18900,14
20241024,103900,200741820,18900,18900,18900,18900,0
20241024,103800,200741820,18900,18900,18900,18900,0
20241024,103700,200741820,18900,18900,18900,18900,80
20241024,103600,199229820,18920,18920,18920,18910,4
20241024,103500,199154150,18730,18790,18920,18730,57
20241024,103400,198082610,18790,18790,18790,18790,0
20241024,103300,198082610,18790,18730,18790,18730,83
20241024,103200,196523160,18730,18780,18780,18730,201
20241024,103100,192748430,18740,18740,18740,18740,0
20241024,103000,192748430,18740,18740,18740,18740,2
20241024,102900,192710950,18710,18720,18720,18710,50
20241024,102800,191775340,18720,18720,18720,18720,2
20241024,102700,191737900,18720,18720,18720,18720,0
20241024,102600,191737900,18720,18720,18720,18720,0
20241024,102500,191737900,18720,18720,18720,18720,0
20241024,102400,191737900,18720,18750,18750,18720,10
20241024,102300,191550660,18750,18780,18780,18750,347
20241024,102200,185043450,18790,18790,18790,18790,0
20241024,102100,185043450,18790,18790,18790,18790,0
20241024,102000,185043450,18790,18790,18790,18790,12
20241024,101900,184817970,18800,18800,18800,18800,24
20241024,101800,184366770,18900,18900,18900,18900,0
20241024,101700,184366770,18900,18900,18900,18900,0
20241024,101600,184366770,18900,18900,18900,18900,0
20241024,101500,184366770,18900,18900,18900,18900,0
20241024,101400,184366770,18900,18900,18900,18900,0
20241024,101300,184366770,18900,18900,18900,18900,11
20241024,101200,184158870,18900,18900,18900,18900,0
20241024,101100,184158870,18900,18890,18900,18890,100
20241024,101000,182268980,18890,18890,18890,18890,0
20241024,100900,182268980,18890,18890,18890,18890,0
20241024,100800,182268980,18890,18890,18890,18890,0
20241024,100700,182268980,18890,18890,18890,18890,2
20241024,100600,182231200,18800,18800,18800,18800,0
20241024,100500,182231200,18800,18800,18800,18800,0
20241024,100400,182231200,18800,18800,18800,18800,0
20241024,100300,182231200,18800,18800,18800,18800,0
20241024,100200,182231200,18800,18820,18820,18800,87
20241024,100100,180594250,18820,18830,18830,18820,39
20241024,100000,179859910,18840,18860,18860,18840,271
20241024,095900,174751200,18950,18940,18950,18940,31
20241024,095800,174163800,18950,18950,18950,18950,4
20241024,095700,174088000,18850,18850,18850,18850,0
20241024,095600,174088000,18850,18850,18850,18850,1
20241024,095500,174069150,18960,18960,18960,18960,0
20241024,095400,174069150,18960,18960,18960,18960,10
20241024,095300,173879550,18970,18970,18970,18970,53
20241024,095200,172874140,18970,18970,18970,18970,30
20241024,095100,172305040,18790,18780,18790,18780,721
20241024,095000,158759700,18760,18760,18760,18760,0
20241024,094900,158759700,18760,18770,18770,18760,12
20241024,094800,158534480,18770,18770,18770,18770,0
20241024,094700,158534480,18770,18740,18780,18690,411
20241024,094600,150831900,18770,18770,18770,18770,0
20241024,094500,150831900,18770,18770,18770,18770,0
20241024,094400,150831900,18770,18770,18770,18770,4
20241024,094300,150756820,18770,18770,18770,18770,1
20241024,094200,150738050,18770,18730,18770,18730,193
20241024,094100,147122920,18730,18730,18730,18730,22
20241024,094000,146710860,18730,18730,18730,18730,0
20241024,093900,146710860,18730,18730,18730,18730,0
20241024,093800,146710860,18730,18730,18730,18730,0
20241024,093700,146710860,18730,18740,18740,18730,4
20241024,093600,146635920,18770,18770,18770,18770,1
20241024,093500,146617150,18770,18770,18770,18770,1
20241024,093400,146598380,18700,18700,18700,18700,0
20241024,093300,146598380,18700,18760,18760,18700,225
20241024,093200,142385640,18780,18780,18780,18780,6
20241024,093100,142272960,18780,18780,18780,18780,1
20241024,093000,142254180,18780,18780,18780,18780,6
20241024,092900,142141500,18780,18780,18780,18780,1
20241024,092800,142122720,18720,18720,18720,18720,2
20241024,092700,142085280,18710,18710,18710,18710,11
20241024,092600,141879470,18710,18790,18790,18710,418
20241024,092500,134053330,18710,18710,18710,18710,0
20241024,092400,134053330,18710,18790,18790,18710,78
20241024,092300,132591790,18790,18790,18790,18790,57
20241024,092200,131520760,18790,18970,18970,18780,80
20241024,092100,130015410,18990,18990,18990,18990,0
20241024,092000,130015410,18990,18780,18990,18690,38
20241024,091900,129300930,18750,18670,18750,18670,815
20241024,091800,114060400,18670,18660,18700,18660,411
20241024,091700,106378180,18680,18750,18750,18680,125
20241024,091600,104040590,18750,18820,18820,18700,956
20241024,091500,86116210,18890,18900,18900,18830,1130
20241024,091400,64786960,18900,18930,18930,18900,705
20241024,091300,51445840,18980,18980,18980,18980,15
20241024,091200,51161140,18980,18980,18980,18980,26
20241024,091100,50667660,18990,18920,18990,18870,634
20241024,091000,38687440,18920,18930,18930,18920,108
20241024,090900,36644010,18940,18990,18990,18940,29
20241024,090800,36094220,19000,19000,19000,19000,3
20241024,090700,36037220,19000,19000,19000,18990,126
20241024,090600,33643230,18910,18910,18910,18910,29
20241024,090500,33094840,18900,19070,19070,18900,466
20241024,090400,24278960,19070,19110,19110,18920,1224
20241024,090300,995670,19100,19100,19100,19100,0
20241024,090200,995670,19100,19100,19100,19100,0
20241024,090100,995670,19100,19100,19100,19100,32
20241024,090000,384470,19110,19280,19280,19110,20