KissMeData/200580/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203800,3947570,8700,8700,8700,8700,1
20241024,203700,3947570,8700,8700,8700,8700,0
20241024,203600,3947570,8700,8700,8700,8700,0
20241024,203500,3947570,8700,8700,8700,8700,0
20241024,203400,3947570,8700,8700,8700,8700,0
20241024,203300,3947570,8700,8700,8700,8700,0
20241024,203200,3947570,8700,8700,8700,8700,0
20241024,203100,3947570,8700,8700,8700,8700,0
20241024,203000,3947570,8700,8700,8700,8700,0
20241024,202900,3947570,8700,8700,8700,8700,0
20241024,202800,3947570,8700,8700,8700,8700,0
20241024,202700,3947570,8700,8700,8700,8700,0
20241024,202600,3947570,8700,8700,8700,8700,0
20241024,202500,3947570,8700,8700,8700,8700,0
20241024,202400,3947570,8700,8700,8700,8700,0
20241024,202300,3947570,8700,8700,8700,8700,0
20241024,202200,3947570,8700,8700,8700,8700,0
20241024,202100,3947570,8700,8700,8700,8700,0
20241024,202000,3947570,8700,8700,8700,8700,0
20241024,201900,3947570,8700,8700,8700,8700,0
20241024,201800,3947570,8700,8700,8700,8700,0
20241024,201700,3947570,8700,8700,8700,8700,0
20241024,201600,3947570,8700,8700,8700,8700,0
20241024,201500,3947570,8700,8700,8700,8700,0
20241024,201400,3947570,8700,8700,8700,8700,0
20241024,201300,3947570,8700,8700,8700,8700,0
20241024,201200,3947570,8700,8700,8700,8700,0
20241024,201100,3947570,8700,8700,8700,8700,0
20241024,201000,3947570,8700,8700,8700,8700,0
20241024,200900,3947570,8700,8700,8700,8700,0
20241024,200800,3947570,8700,8700,8700,8700,1
20241024,200700,3947570,8700,8700,8700,8700,0
20241024,200600,3947570,8700,8700,8700,8700,0
20241024,200500,3947570,8700,8700,8700,8700,0
20241024,200400,3947570,8700,8700,8700,8700,0
20241024,200300,3947570,8700,8700,8700,8700,0
20241024,200200,3947570,8700,8700,8700,8700,0
20241024,200100,3947570,8700,8700,8700,8700,0
20241024,200000,3947570,8700,8700,8700,8700,0
20241024,195900,3947570,8700,8700,8700,8700,0
20241024,195800,3947570,8700,8700,8700,8700,0
20241024,195700,3947570,8700,8700,8700,8700,0
20241024,195600,3947570,8700,8700,8700,8700,0
20241024,195500,3947570,8700,8700,8700,8700,0
20241024,195400,3947570,8700,8700,8700,8700,0
20241024,195300,3947570,8700,8700,8700,8700,0
20241024,195200,3947570,8700,8700,8700,8700,0
20241024,195100,3947570,8700,8700,8700,8700,0
20241024,195000,3947570,8700,8700,8700,8700,0
20241024,194900,3947570,8700,8700,8700,8700,0
20241024,194800,3947570,8700,8700,8700,8700,0
20241024,194700,3947570,8700,8700,8700,8700,0
20241024,194600,3947570,8700,8700,8700,8700,0
20241024,194500,3947570,8700,8700,8700,8700,0
20241024,194400,3947570,8700,8700,8700,8700,0
20241024,194300,3947570,8700,8700,8700,8700,0
20241024,194200,3947570,8700,8700,8700,8700,0
20241024,194100,3947570,8700,8700,8700,8700,0
20241024,194000,3947570,8700,8700,8700,8700,0
20241024,193900,3947570,8700,8700,8700,8700,0
20241024,193800,3947570,8700,8700,8700,8700,1
20241024,193700,3947570,8700,8700,8700,8700,0
20241024,193600,3947570,8700,8700,8700,8700,0
20241024,193500,3947570,8700,8700,8700,8700,0
20241024,193400,3947570,8700,8700,8700,8700,0
20241024,193300,3947570,8700,8700,8700,8700,0
20241024,193200,3947570,8700,8700,8700,8700,0
20241024,193100,3947570,8700,8700,8700,8700,0
20241024,193000,3947570,8700,8700,8700,8700,0
20241024,192900,3947570,8700,8700,8700,8700,0
20241024,192800,3947570,8700,8700,8700,8700,0
20241024,192700,3947570,8700,8700,8700,8700,0
20241024,192600,3947570,8700,8700,8700,8700,0
20241024,192500,3947570,8700,8700,8700,8700,0
20241024,192400,3947570,8700,8700,8700,8700,0
20241024,192300,3947570,8700,8700,8700,8700,0
20241024,192200,3947570,8700,8700,8700,8700,0
20241024,192100,3947570,8700,8700,8700,8700,0
20241024,192000,3947570,8700,8700,8700,8700,0
20241024,191900,3947570,8700,8700,8700,8700,0
20241024,191800,3947570,8700,8700,8700,8700,0
20241024,191700,3947570,8700,8700,8700,8700,0
20241024,191600,3947570,8700,8700,8700,8700,0
20241024,191500,3947570,8700,8700,8700,8700,0
20241024,191400,3947570,8700,8700,8700,8700,0
20241024,191300,3947570,8700,8700,8700,8700,0
20241024,191200,3947570,8700,8700,8700,8700,0
20241024,191100,3947570,8700,8700,8700,8700,0
20241024,191000,3947570,8700,8700,8700,8700,0
20241024,190900,3947570,8700,8700,8700,8700,0
20241024,190800,3947570,8700,8700,8700,8700,1
20241024,190700,3947570,8700,8700,8700,8700,0
20241024,190600,3947570,8700,8700,8700,8700,0
20241024,190500,3947570,8700,8700,8700,8700,0
20241024,190400,3947570,8700,8700,8700,8700,0
20241024,190300,3947570,8700,8700,8700,8700,0
20241024,190200,3947570,8700,8700,8700,8700,0
20241024,190100,3947570,8700,8700,8700,8700,0
20241024,190000,3947570,8700,8700,8700,8700,0
20241024,185900,3947570,8700,8700,8700,8700,0
20241024,185800,3947570,8700,8700,8700,8700,0
20241024,185700,3947570,8700,8700,8700,8700,0
20241024,185600,3947570,8700,8700,8700,8700,0
20241024,185500,3947570,8700,8700,8700,8700,0
20241024,185400,3947570,8700,8700,8700,8700,0
20241024,185300,3947570,8700,8700,8700,8700,0
20241024,185200,3947570,8700,8700,8700,8700,0
20241024,185100,3947570,8700,8700,8700,8700,0
20241024,185000,3947570,8700,8700,8700,8700,0
20241024,184900,3947570,8700,8700,8700,8700,0
20241024,184800,3947570,8700,8700,8700,8700,0
20241024,184700,3947570,8700,8700,8700,8700,0
20241024,184600,3947570,8700,8700,8700,8700,0
20241024,184500,3947570,8700,8700,8700,8700,0
20241024,184400,3947570,8700,8700,8700,8700,0
20241024,184300,3947570,8700,8700,8700,8700,0
20241024,184200,3947570,8700,8700,8700,8700,0
20241024,184100,3947570,8700,8700,8700,8700,0
20241024,184000,3947570,8700,8700,8700,8700,0
20241024,183900,3947570,8700,8700,8700,8700,0
20241024,183800,3947570,8700,8700,8700,8700,1
20241024,183700,3947570,8700,8700,8700,8700,0
20241024,183600,3947570,8700,8700,8700,8700,0
20241024,183500,3947570,8700,8700,8700,8700,0
20241024,183400,3947570,8700,8700,8700,8700,0
20241024,183300,3947570,8700,8700,8700,8700,0
20241024,183200,3947570,8700,8700,8700,8700,0
20241024,183100,3947570,8700,8700,8700,8700,0
20241024,183000,3947570,8700,8700,8700,8700,0
20241024,182900,3947570,8700,8700,8700,8700,0
20241024,182800,3947570,8700,8700,8700,8700,0
20241024,182700,3947570,8700,8700,8700,8700,0
20241024,182600,3947570,8700,8700,8700,8700,0
20241024,182500,3947570,8700,8700,8700,8700,0
20241024,182400,3947570,8700,8700,8700,8700,0
20241024,182300,3947570,8700,8700,8700,8700,0
20241024,182200,3947570,8700,8700,8700,8700,0
20241024,182100,3947570,8700,8700,8700,8700,0
20241024,182000,3947570,8700,8700,8700,8700,0
20241024,181900,3947570,8700,8700,8700,8700,0
20241024,181800,3947570,8700,8700,8700,8700,0
20241024,181700,3947570,8700,8700,8700,8700,0
20241024,181600,3947570,8700,8700,8700,8700,0
20241024,181500,3947570,8700,8700,8700,8700,0
20241024,181400,3947570,8700,8700,8700,8700,0
20241024,181300,3947570,8700,8700,8700,8700,0
20241024,181200,3947570,8700,8700,8700,8700,0
20241024,181100,3947570,8700,8700,8700,8700,0
20241024,181000,3947570,8700,8700,8700,8700,0
20241024,180900,3947570,8700,8700,8700,8700,0
20241024,180800,3947570,8700,8700,8700,8700,1
20241024,180700,3947570,8700,8700,8700,8700,0
20241024,180600,3947570,8700,8700,8700,8700,0
20241024,180500,3947570,8700,8700,8700,8700,0
20241024,180400,3947570,8700,8700,8700,8700,0
20241024,180300,3947570,8700,8700,8700,8700,0
20241024,180200,3947570,8700,8700,8700,8700,0
20241024,180100,3947570,8700,8700,8700,8700,0
20241024,180000,3947570,8700,8700,8700,8700,0
20241024,175900,3947570,8700,8700,8700,8700,0
20241024,175800,3947570,8700,8700,8700,8700,0
20241024,175700,3947570,8700,8700,8700,8700,0
20241024,175600,3947570,8700,8700,8700,8700,0
20241024,175500,3947570,8700,8700,8700,8700,0
20241024,175400,3947570,8700,8700,8700,8700,0
20241024,175300,3947570,8700,8700,8700,8700,0
20241024,175200,3947570,8700,8700,8700,8700,0
20241024,175100,3947570,8700,8700,8700,8700,0
20241024,175000,3947570,8700,8700,8700,8700,0
20241024,174900,3947570,8700,8700,8700,8700,0
20241024,174800,3947570,8700,8700,8700,8700,0
20241024,174700,3947570,8700,8700,8700,8700,0
20241024,174600,3947570,8700,8700,8700,8700,0
20241024,174500,3947570,8700,8700,8700,8700,0
20241024,174400,3947570,8700,8700,8700,8700,0
20241024,174300,3947570,8700,8700,8700,8700,0
20241024,174200,3947570,8700,8700,8700,8700,0
20241024,174100,3947570,8700,8700,8700,8700,0
20241024,174000,3947570,8700,8700,8700,8700,0
20241024,173900,3947570,8700,8700,8700,8700,0
20241024,173800,3947570,8700,8700,8700,8700,1
20241024,173700,3947570,8700,8700,8700,8700,0
20241024,173600,3947570,8700,8700,8700,8700,0
20241024,173500,3947570,8700,8700,8700,8700,0
20241024,173400,3947570,8700,8700,8700,8700,0
20241024,173300,3947570,8700,8700,8700,8700,0
20241024,173200,3947570,8700,8700,8700,8700,0
20241024,173100,3947570,8700,8700,8700,8700,0
20241024,173000,3947570,8700,8700,8700,8700,0
20241024,172900,3947570,8700,8700,8700,8700,0
20241024,172800,3947570,8700,8700,8700,8700,0
20241024,172700,3947570,8700,8700,8700,8700,0
20241024,172600,3947570,8700,8700,8700,8700,0
20241024,172500,3947570,8700,8700,8700,8700,0
20241024,172400,3947570,8700,8700,8700,8700,0
20241024,172300,3947570,8700,8700,8700,8700,0
20241024,172200,3947570,8700,8700,8700,8700,0
20241024,172100,3947570,8700,8700,8700,8700,0
20241024,172000,3947570,8700,8700,8700,8700,0
20241024,171900,3947570,8700,8700,8700,8700,0
20241024,171800,3947570,8700,8700,8700,8700,0
20241024,171700,3947570,8700,8700,8700,8700,0
20241024,171600,3947570,8700,8700,8700,8700,0
20241024,171500,3947570,8700,8700,8700,8700,0
20241024,171400,3947570,8700,8700,8700,8700,0
20241024,171300,3947570,8700,8700,8700,8700,0
20241024,171200,3947570,8700,8700,8700,8700,0
20241024,171100,3947570,8700,8700,8700,8700,0
20241024,171000,3947570,8700,8700,8700,8700,0
20241024,170900,3947570,8700,8700,8700,8700,0
20241024,170800,3947570,8700,8700,8700,8700,1
20241024,170700,3947570,8700,8700,8700,8700,0
20241024,170600,3947570,8700,8700,8700,8700,0
20241024,170500,3947570,8700,8700,8700,8700,0
20241024,170400,3947570,8700,8700,8700,8700,0
20241024,170300,3947570,8700,8700,8700,8700,0
20241024,170200,3947570,8700,8700,8700,8700,0
20241024,170100,3947570,8700,8700,8700,8700,0
20241024,170000,3947570,8700,8700,8700,8700,0
20241024,165900,3947570,8700,8700,8700,8700,0
20241024,165800,3947570,8700,8700,8700,8700,0
20241024,165700,3947570,8700,8700,8700,8700,0
20241024,165600,3947570,8700,8700,8700,8700,0
20241024,165500,3947570,8700,8700,8700,8700,0
20241024,165400,3947570,8700,8700,8700,8700,0
20241024,165300,3947570,8700,8700,8700,8700,0
20241024,165200,3947570,8700,8700,8700,8700,0
20241024,165100,3947570,8700,8700,8700,8700,0
20241024,165000,3947570,8700,8700,8700,8700,0
20241024,164900,3947570,8700,8700,8700,8700,0
20241024,164800,3947570,8700,8700,8700,8700,0
20241024,164700,3947570,8700,8700,8700,8700,0
20241024,164600,3947570,8700,8700,8700,8700,0
20241024,164500,3947570,8700,8700,8700,8700,0
20241024,164400,3947570,8700,8700,8700,8700,0
20241024,164300,3947570,8700,8700,8700,8700,0
20241024,164200,3947570,8700,8700,8700,8700,0
20241024,164100,3947570,8700,8700,8700,8700,0
20241024,164000,3947570,8700,8700,8700,8700,0
20241024,163900,3947570,8700,8700,8700,8700,0
20241024,163800,3947570,8700,8700,8700,8700,1
20241024,163700,3947570,8700,8700,8700,8700,0
20241024,163600,3947570,8700,8700,8700,8700,0
20241024,163500,3947570,8700,8700,8700,8700,0
20241024,163400,3947570,8700,8700,8700,8700,0
20241024,163300,3947570,8700,8700,8700,8700,0
20241024,163200,3947570,8700,8700,8700,8700,0
20241024,163100,3947570,8700,8700,8700,8700,0
20241024,163000,3947570,8700,8700,8700,8700,0
20241024,162900,3947570,8700,8700,8700,8700,0
20241024,162800,3947570,8700,8700,8700,8700,0
20241024,162700,3947570,8700,8700,8700,8700,0
20241024,162600,3947570,8700,8700,8700,8700,0
20241024,162500,3947570,8700,8700,8700,8700,0
20241024,162400,3947570,8700,8700,8700,8700,0
20241024,162300,3947570,8700,8700,8700,8700,0
20241024,162200,3947570,8700,8700,8700,8700,0
20241024,162100,3947570,8700,8700,8700,8700,0
20241024,162000,3947570,8700,8700,8700,8700,0
20241024,161900,3947570,8700,8700,8700,8700,0
20241024,161800,3947570,8700,8700,8700,8700,0
20241024,161700,3947570,8700,8700,8700,8700,0
20241024,161600,3947570,8700,8700,8700,8700,0
20241024,161500,3947570,8700,8700,8700,8700,0
20241024,161400,3947570,8700,8700,8700,8700,0
20241024,161300,3947570,8700,8700,8700,8700,0
20241024,161200,3947570,8700,8700,8700,8700,0
20241024,161100,3947570,8700,8700,8700,8700,0
20241024,161000,3947570,8700,8700,8700,8700,0
20241024,160900,3947570,8700,8700,8700,8700,0
20241024,160800,3947570,8700,8700,8700,8700,1
20241024,160700,3947570,8700,8700,8700,8700,0
20241024,160600,3947570,8700,8700,8700,8700,0
20241024,160500,3947570,8700,8700,8700,8700,0
20241024,160400,3947570,8700,8700,8700,8700,0
20241024,160300,3947570,8700,8700,8700,8700,0
20241024,160200,3947570,8700,8700,8700,8700,0
20241024,160100,3947570,8700,8700,8700,8700,0
20241024,160000,3947570,8700,8700,8700,8700,0
20241024,155900,3947570,8700,8700,8700,8700,0
20241024,155800,3947570,8700,8700,8700,8700,0
20241024,155700,3947570,8700,8700,8700,8700,0
20241024,155600,3947570,8700,8700,8700,8700,0
20241024,155500,3947570,8700,8700,8700,8700,0
20241024,155400,3947570,8700,8700,8700,8700,0
20241024,155300,3947570,8700,8700,8700,8700,0
20241024,155200,3947570,8700,8700,8700,8700,0
20241024,155100,3947570,8700,8700,8700,8700,0
20241024,155000,3947570,8700,8700,8700,8700,0
20241024,154900,3947570,8700,8700,8700,8700,0
20241024,154800,3947570,8700,8700,8700,8700,0
20241024,154700,3947570,8700,8700,8700,8700,0
20241024,154600,3947570,8700,8700,8700,8700,0
20241024,154500,3947570,8700,8700,8700,8700,0
20241024,154400,3947570,8700,8700,8700,8700,0
20241024,154300,3947570,8700,8700,8700,8700,0
20241024,154200,3947570,8700,8700,8700,8700,0
20241024,154100,3947570,8700,8700,8700,8700,0
20241024,154000,3947570,8700,8700,8700,8700,0
20241024,153900,3947570,8700,8700,8700,8700,0
20241024,153800,3947570,8700,8700,8700,8700,1
20241024,153700,3947570,8700,8700,8700,8700,0
20241024,153600,3947570,8700,8700,8700,8700,0
20241024,153500,3947570,8700,8700,8700,8700,0
20241024,153400,3947570,8700,8700,8700,8700,0
20241024,153300,3947570,8700,8700,8700,8700,0
20241024,153200,3947570,8700,8700,8700,8700,0
20241024,153100,3947570,8700,8700,8700,8700,0
20241024,153000,3947570,8700,8700,8700,8700,0
20241024,152900,3947570,8700,8700,8700,8700,0
20241024,152800,3947570,8700,8700,8700,8700,0
20241024,152700,3947570,8700,8700,8700,8700,0
20241024,152600,3947570,8700,8700,8700,8700,0
20241024,152500,3947570,8700,8700,8700,8700,0
20241024,152400,3947570,8700,8700,8700,8700,0
20241024,152300,3947570,8700,8700,8700,8700,0
20241024,152200,3947570,8700,8700,8700,8700,0
20241024,152100,3947570,8700,8700,8700,8700,0
20241024,152000,3947570,8700,8700,8700,8700,0
20241024,151900,3947570,8700,8700,8700,8700,0
20241024,151800,3947570,8700,8700,8700,8700,0
20241024,151700,3947570,8700,8700,8700,8700,0
20241024,151600,3947570,8700,8700,8700,8700,0
20241024,151500,3947570,8700,8700,8700,8700,0
20241024,151400,3947570,8700,8700,8700,8700,0
20241024,151300,3947570,8700,8700,8700,8700,0
20241024,151200,3947570,8700,8700,8700,8700,0
20241024,151100,3947570,8700,8700,8700,8700,0
20241024,151000,3947570,8700,8700,8700,8700,0
20241024,150900,3947570,8700,8700,8700,8700,0
20241024,150800,3947570,8700,8700,8700,8700,0
20241024,150700,3947570,8700,8700,8700,8700,0
20241024,150600,3947570,8700,8700,8700,8700,0
20241024,150500,3947570,8700,8700,8700,8700,0
20241024,150400,3947570,8700,8700,8700,8700,0
20241024,150300,3947570,8700,8700,8700,8700,0
20241024,150200,3947570,8700,8700,8700,8700,0
20241024,150100,3947570,8700,8700,8700,8700,0
20241024,150000,3947570,8700,8700,8700,8700,0
20241024,145900,3947570,8700,8700,8700,8700,0
20241024,145800,3947570,8700,8700,8700,8700,0
20241024,145700,3947570,8700,8700,8700,8700,0
20241024,145600,3947570,8700,8700,8700,8700,0
20241024,145500,3947570,8700,8700,8700,8700,0
20241024,145400,3947570,8700,8700,8700,8700,0
20241024,145300,3947570,8700,8700,8700,8700,0
20241024,145200,3947570,8700,8700,8700,8700,0
20241024,145100,3947570,8700,8700,8700,8700,0
20241024,145000,3947570,8700,8700,8700,8700,0
20241024,144900,3947570,8700,8700,8700,8700,0
20241024,144800,3947570,8700,8700,8700,8700,0
20241024,144700,3947570,8700,8700,8700,8700,0
20241024,144600,3947570,8700,8700,8700,8700,0
20241024,144500,3947570,8700,8700,8700,8700,0
20241024,144400,3947570,8700,8700,8700,8700,0
20241024,144300,3947570,8700,8700,8700,8700,0
20241024,144200,3947570,8700,8700,8700,8700,0
20241024,144100,3947570,8700,8700,8700,8700,0
20241024,144000,3947570,8700,8700,8700,8700,0
20241024,143900,3947570,8700,8700,8700,8700,0
20241024,143800,3947570,8700,8700,8700,8700,0
20241024,143700,3947570,8700,8700,8700,8700,0
20241024,143600,3947570,8700,8700,8700,8700,0
20241024,143500,3947570,8700,8700,8700,8700,0
20241024,143400,3947570,8700,8700,8700,8700,0
20241024,143300,3947570,8700,8700,8700,8700,0
20241024,143200,3947570,8700,8700,8700,8700,0
20241024,143100,3947570,8700,8700,8700,8700,0
20241024,143000,3947570,8700,8700,8700,8700,0
20241024,142900,3947570,8700,8700,8700,8700,0
20241024,142800,3947570,8700,8700,8700,8700,0
20241024,142700,3947570,8700,8700,8700,8700,0
20241024,142600,3947570,8700,8700,8700,8700,0
20241024,142500,3947570,8700,8700,8700,8700,0
20241024,142400,3947570,8700,8700,8700,8700,0
20241024,142300,3947570,8700,8700,8700,8700,0
20241024,142200,3947570,8700,8700,8700,8700,0
20241024,142100,3947570,8700,8700,8700,8700,0
20241024,142000,3947570,8700,8700,8700,8700,0
20241024,141900,3947570,8700,8700,8700,8700,0
20241024,141800,3947570,8700,8700,8700,8700,0
20241024,141700,3947570,8700,8700,8700,8700,0
20241024,141600,3947570,8700,8700,8700,8700,0
20241024,141500,3947570,8700,8700,8700,8700,0
20241024,141400,3947570,8700,8700,8700,8700,0
20241024,141300,3947570,8700,8700,8700,8700,0
20241024,141200,3947570,8700,8700,8700,8700,0
20241024,141100,3947570,8700,8700,8700,8700,0
20241024,141000,3947570,8700,8700,8700,8700,0
20241024,140900,3947570,8700,8700,8700,8700,0
20241024,140800,3947570,8700,8700,8700,8700,0
20241024,140700,3947570,8700,8700,8700,8700,0
20241024,140600,3947570,8700,8700,8700,8700,0
20241024,140500,3947570,8700,8700,8700,8700,0
20241024,140400,3947570,8700,8700,8700,8700,0
20241024,140300,3947570,8700,8700,8700,8700,0
20241024,140200,3947570,8700,8700,8700,8700,0
20241024,140100,3947570,8700,8700,8700,8700,0
20241024,140000,3947570,8700,8700,8700,8700,0
20241024,135900,3947570,8700,8700,8700,8700,0
20241024,135800,3947570,8700,8700,8700,8700,0
20241024,135700,3947570,8700,8700,8700,8700,0
20241024,135600,3947570,8700,8700,8700,8700,0
20241024,135500,3947570,8700,8700,8700,8700,0
20241024,135400,3947570,8700,8700,8700,8700,0
20241024,135300,3947570,8700,8700,8700,8700,0
20241024,135200,3947570,8700,8700,8700,8700,0
20241024,135100,3947570,8700,8700,8700,8700,0
20241024,135000,3947570,8700,8700,8700,8700,0
20241024,134900,3947570,8700,8700,8700,8700,0
20241024,134800,3947570,8700,8700,8700,8700,0
20241024,134700,3947570,8700,8700,8700,8700,0
20241024,134600,3947570,8700,8700,8700,8700,0
20241024,134500,3947570,8700,8700,8700,8700,0
20241024,134400,3947570,8700,8700,8700,8700,1
20241024,134300,3938870,8700,8700,8700,8700,0
20241024,134200,3938870,8700,8700,8700,8700,0
20241024,134100,3938870,8700,8700,8700,8700,0
20241024,134000,3938870,8700,8700,8700,8700,0
20241024,133900,3938870,8700,8700,8700,8700,0
20241024,133800,3938870,8700,8700,8700,8700,0
20241024,133700,3938870,8700,8700,8700,8700,0
20241024,133600,3938870,8700,8700,8700,8700,0
20241024,133500,3938870,8700,8700,8700,8700,0
20241024,133400,3938870,8700,8700,8700,8700,0
20241024,133300,3938870,8700,8700,8700,8700,0
20241024,133200,3938870,8700,8700,8700,8700,0
20241024,133100,3938870,8700,8700,8700,8700,0
20241024,133000,3938870,8700,8700,8700,8700,0
20241024,132900,3938870,8700,8700,8700,8700,0
20241024,132800,3938870,8700,8700,8700,8700,0
20241024,132700,3938870,8700,8700,8700,8700,0
20241024,132600,3938870,8700,8700,8700,8700,0
20241024,132500,3938870,8700,8700,8700,8700,0
20241024,132400,3938870,8700,8700,8700,8700,0
20241024,132300,3938870,8700,8700,8700,8700,0
20241024,132200,3938870,8700,8700,8700,8700,0
20241024,132100,3938870,8700,8700,8700,8700,0
20241024,132000,3938870,8700,8700,8700,8700,0
20241024,131900,3938870,8700,8700,8700,8700,0
20241024,131800,3938870,8700,8700,8700,8700,0
20241024,131700,3938870,8700,8700,8700,8700,0
20241024,131600,3938870,8700,8700,8700,8700,0
20241024,131500,3938870,8700,8700,8700,8700,0
20241024,131400,3938870,8700,8700,8700,8700,0
20241024,131300,3938870,8700,8700,8700,8700,0
20241024,131200,3938870,8700,8700,8700,8700,0
20241024,131100,3938870,8700,8700,8700,8700,0
20241024,131000,3938870,8700,8700,8700,8700,0
20241024,130900,3938870,8700,8700,8700,8700,0
20241024,130800,3938870,8700,8700,8700,8700,0
20241024,130700,3938870,8700,8700,8700,8700,0
20241024,130600,3938870,8700,8700,8700,8700,0
20241024,130500,3938870,8700,8700,8700,8700,0
20241024,130400,3938870,8700,8700,8700,8700,0
20241024,130300,3938870,8700,8700,8700,8700,0
20241024,130200,3938870,8700,8700,8700,8700,0
20241024,130100,3938870,8700,8700,8700,8700,0
20241024,130000,3938870,8700,8700,8700,8700,0
20241024,125900,3938870,8700,8700,8700,8700,0
20241024,125800,3938870,8700,8700,8700,8700,0
20241024,125700,3938870,8700,8700,8700,8700,0
20241024,125600,3938870,8700,8700,8700,8700,0
20241024,125500,3938870,8700,8700,8700,8700,0
20241024,125400,3938870,8700,8700,8700,8700,0
20241024,125300,3938870,8700,8700,8700,8700,0
20241024,125200,3938870,8700,8700,8700,8700,0
20241024,125100,3938870,8700,8700,8700,8700,0
20241024,125000,3938870,8700,8700,8700,8700,0
20241024,124900,3938870,8700,8700,8700,8700,0
20241024,124800,3938870,8700,8700,8700,8700,0
20241024,124700,3938870,8700,8700,8700,8700,0
20241024,124600,3938870,8700,8700,8700,8700,0
20241024,124500,3938870,8700,8700,8700,8700,0
20241024,124400,3938870,8700,8700,8700,8700,0
20241024,124300,3938870,8700,8700,8700,8700,0
20241024,124200,3938870,8700,8700,8700,8700,0
20241024,124100,3938870,8700,8700,8700,8700,0
20241024,124000,3938870,8700,8700,8700,8700,0
20241024,123900,3938870,8700,8700,8700,8700,0
20241024,123800,3938870,8700,8700,8700,8700,0
20241024,123700,3938870,8700,8700,8700,8700,0
20241024,123600,3938870,8700,8700,8700,8700,0
20241024,123500,3938870,8700,8700,8700,8700,0
20241024,123400,3938870,8700,8700,8700,8700,100
20241024,123300,3068870,8700,8700,8700,8700,0
20241024,123200,3068870,8700,8700,8700,8700,0
20241024,123100,3068870,8700,8700,8700,8700,0
20241024,123000,3068870,8700,8700,8700,8700,0
20241024,122900,3068870,8700,8700,8700,8700,0
20241024,122800,3068870,8700,8700,8700,8700,0
20241024,122700,3068870,8700,8700,8700,8700,0
20241024,122600,3068870,8700,8700,8700,8700,0
20241024,122500,3068870,8700,8700,8700,8700,0
20241024,122400,3068870,8700,8700,8700,8700,0
20241024,122300,3068870,8700,8700,8700,8700,0
20241024,122200,3068870,8700,8700,8700,8700,0
20241024,122100,3068870,8700,8700,8700,8700,0
20241024,122000,3068870,8700,8700,8700,8700,0
20241024,121900,3068870,8700,8700,8700,8700,0
20241024,121800,3068870,8700,8700,8700,8700,0
20241024,121700,3068870,8700,8700,8700,8700,0
20241024,121600,3068870,8700,8700,8700,8700,0
20241024,121500,3068870,8700,8700,8700,8700,0
20241024,121400,3068870,8700,8700,8700,8700,0
20241024,121300,3068870,8700,8700,8700,8700,0
20241024,121200,3068870,8700,8700,8700,8700,0
20241024,121100,3068870,8700,8700,8700,8700,0
20241024,121000,3068870,8700,8700,8700,8700,0
20241024,120900,3068870,8700,8700,8700,8700,0
20241024,120800,3068870,8700,8700,8700,8700,0
20241024,120700,3068870,8700,8700,8700,8700,0
20241024,120600,3068870,8700,8700,8700,8700,0
20241024,120500,3068870,8700,8700,8700,8700,0
20241024,120400,3068870,8700,8700,8700,8700,5
20241024,120300,3025370,8600,8600,8600,8600,0
20241024,120200,3025370,8600,8600,8600,8600,0
20241024,120100,3025370,8600,8600,8600,8600,0
20241024,120000,3025370,8600,8600,8600,8600,0
20241024,115900,3025370,8600,8600,8600,8600,0
20241024,115800,3025370,8600,8600,8600,8600,0
20241024,115700,3025370,8600,8600,8600,8600,0
20241024,115600,3025370,8600,8600,8600,8600,0
20241024,115500,3025370,8600,8600,8600,8600,0
20241024,115400,3025370,8600,8600,8600,8600,0
20241024,115300,3025370,8600,8600,8600,8600,0
20241024,115200,3025370,8600,8600,8600,8600,0
20241024,115100,3025370,8600,8600,8600,8600,0
20241024,115000,3025370,8600,8600,8600,8600,0
20241024,114900,3025370,8600,8600,8600,8600,0
20241024,114800,3025370,8600,8600,8600,8600,0
20241024,114700,3025370,8600,8600,8600,8600,0
20241024,114600,3025370,8600,8600,8600,8600,0
20241024,114500,3025370,8600,8600,8600,8600,0
20241024,114400,3025370,8600,8600,8600,8600,0
20241024,114300,3025370,8600,8600,8600,8600,0
20241024,114200,3025370,8600,8600,8600,8600,0
20241024,114100,3025370,8600,8600,8600,8600,0
20241024,114000,3025370,8600,8600,8600,8600,0
20241024,113900,3025370,8600,8600,8600,8600,0
20241024,113800,3025370,8600,8600,8600,8600,0
20241024,113700,3025370,8600,8600,8600,8600,0
20241024,113600,3025370,8600,8600,8600,8600,0
20241024,113500,3025370,8600,8600,8600,8600,0
20241024,113400,3025370,8600,8600,8600,8600,0
20241024,113300,3025370,8600,8600,8600,8600,0
20241024,113200,3025370,8600,8600,8600,8600,0
20241024,113100,3025370,8600,8600,8600,8600,0
20241024,113000,3025370,8600,8600,8600,8600,0
20241024,112900,3025370,8600,8600,8600,8600,0
20241024,112800,3025370,8600,8600,8600,8600,0
20241024,112700,3025370,8600,8600,8600,8600,0
20241024,112600,3025370,8600,8600,8600,8600,0
20241024,112500,3025370,8600,8600,8600,8600,0
20241024,112400,3025370,8600,8600,8600,8600,0
20241024,112300,3025370,8600,8600,8600,8600,0
20241024,112200,3025370,8600,8600,8600,8600,0
20241024,112100,3025370,8600,8600,8600,8600,0
20241024,112000,3025370,8600,8600,8600,8600,0
20241024,111900,3025370,8600,8600,8600,8600,0
20241024,111800,3025370,8600,8600,8600,8600,0
20241024,111700,3025370,8600,8600,8600,8600,0
20241024,111600,3025370,8600,8600,8600,8600,0
20241024,111500,3025370,8600,8600,8600,8600,0
20241024,111400,3025370,8600,8600,8600,8600,0
20241024,111300,3025370,8600,8600,8600,8600,0
20241024,111200,3025370,8600,8600,8600,8600,0
20241024,111100,3025370,8600,8600,8600,8600,0
20241024,111000,3025370,8600,8690,8690,8600,116
20241024,110900,2027680,8690,8690,8690,8690,0
20241024,110800,2027680,8690,8690,8690,8690,0
20241024,110700,2027680,8690,8690,8690,8690,0
20241024,110600,2027680,8690,8690,8690,8690,0
20241024,110500,2027680,8690,8690,8690,8690,0
20241024,110400,2027680,8690,8690,8690,8690,0
20241024,110300,2027680,8690,8690,8690,8690,0
20241024,110200,2027680,8690,8690,8690,8690,0
20241024,110100,2027680,8690,8690,8690,8690,0
20241024,110000,2027680,8690,8690,8690,8690,0
20241024,105900,2027680,8690,8690,8690,8690,0
20241024,105800,2027680,8690,8690,8690,8690,0
20241024,105700,2027680,8690,8690,8690,8690,0
20241024,105600,2027680,8690,8690,8690,8690,0
20241024,105500,2027680,8690,8690,8690,8690,0
20241024,105400,2027680,8690,8690,8690,8690,0
20241024,105300,2027680,8690,8690,8690,8690,0
20241024,105200,2027680,8690,8690,8690,8690,0
20241024,105100,2027680,8690,8690,8690,8690,0
20241024,105000,2027680,8690,8690,8690,8690,0
20241024,104900,2027680,8690,8690,8690,8690,0
20241024,104800,2027680,8690,8690,8690,8690,0
20241024,104700,2027680,8690,8690,8690,8690,0
20241024,104600,2027680,8690,8690,8690,8690,0
20241024,104500,2027680,8690,8690,8690,8690,0
20241024,104400,2027680,8690,8690,8690,8690,0
20241024,104300,2027680,8690,8690,8690,8690,0
20241024,104200,2027680,8690,8690,8690,8690,0
20241024,104100,2027680,8690,8690,8690,8690,0
20241024,104000,2027680,8690,8690,8690,8690,0
20241024,103900,2027680,8690,8690,8690,8690,0
20241024,103800,2027680,8690,8690,8690,8690,0
20241024,103700,2027680,8690,8690,8690,8690,0
20241024,103600,2027680,8690,8690,8690,8690,0
20241024,103500,2027680,8690,8690,8690,8690,0
20241024,103400,2027680,8690,8690,8690,8690,0
20241024,103300,2027680,8690,8690,8690,8690,0
20241024,103200,2027680,8690,8690,8690,8690,0
20241024,103100,2027680,8690,8690,8690,8690,0
20241024,103000,2027680,8690,8690,8690,8690,0
20241024,102900,2027680,8690,8690,8690,8690,0
20241024,102800,2027680,8690,8690,8690,8690,0
20241024,102700,2027680,8690,8690,8690,8690,0
20241024,102600,2027680,8690,8690,8690,8690,1
20241024,102500,2018990,8690,8690,8690,8690,0
20241024,102400,2018990,8690,8690,8690,8690,1
20241024,102300,2010300,8600,8600,8600,8600,0
20241024,102200,2010300,8600,8600,8600,8600,0
20241024,102100,2010300,8600,8600,8600,8600,0
20241024,102000,2010300,8600,8600,8600,8600,0
20241024,101900,2010300,8600,8600,8600,8600,0
20241024,101800,2010300,8600,8600,8600,8600,0
20241024,101700,2010300,8600,8600,8600,8600,0
20241024,101600,2010300,8600,8600,8600,8600,0
20241024,101500,2010300,8600,8600,8600,8600,0
20241024,101400,2010300,8600,8600,8600,8600,0
20241024,101300,2010300,8600,8600,8600,8600,0
20241024,101200,2010300,8600,8600,8600,8600,0
20241024,101100,2010300,8600,8600,8600,8600,0
20241024,101000,2010300,8600,8600,8600,8600,0
20241024,100900,2010300,8600,8600,8600,8600,0
20241024,100800,2010300,8600,8600,8600,8600,0
20241024,100700,2010300,8600,8600,8600,8600,0
20241024,100600,2010300,8600,8600,8600,8600,0
20241024,100500,2010300,8600,8600,8600,8600,0
20241024,100400,2010300,8600,8600,8600,8600,0
20241024,100300,2010300,8600,8600,8600,8600,0
20241024,100200,2010300,8600,8600,8600,8600,0
20241024,100100,2010300,8600,8600,8600,8600,0
20241024,100000,2010300,8600,8600,8600,8600,1
20241024,095900,2001700,8700,8700,8700,8700,0
20241024,095800,2001700,8700,8700,8700,8700,0
20241024,095700,2001700,8700,8700,8700,8700,0
20241024,095600,2001700,8700,8700,8700,8700,0
20241024,095500,2001700,8700,8700,8700,8700,0
20241024,095400,2001700,8700,8700,8700,8700,0
20241024,095300,2001700,8700,8700,8700,8700,0
20241024,095200,2001700,8700,8700,8700,8700,0
20241024,095100,2001700,8700,8700,8700,8700,0
20241024,095000,2001700,8700,8700,8700,8700,0
20241024,094900,2001700,8700,8700,8700,8700,0
20241024,094800,2001700,8700,8700,8700,8700,0
20241024,094700,2001700,8700,8700,8700,8700,0
20241024,094600,2001700,8700,8700,8700,8700,0
20241024,094500,2001700,8700,8700,8700,8700,0
20241024,094400,2001700,8700,8700,8700,8700,0
20241024,094300,2001700,8700,8700,8700,8700,0
20241024,094200,2001700,8700,8700,8700,8700,0
20241024,094100,2001700,8700,8700,8700,8700,0
20241024,094000,2001700,8700,8700,8700,8700,0
20241024,093900,2001700,8700,8700,8700,8700,0
20241024,093800,2001700,8700,8700,8700,8700,0
20241024,093700,2001700,8700,8700,8700,8700,0
20241024,093600,2001700,8700,8700,8700,8700,0
20241024,093500,2001700,8700,8700,8700,8700,0
20241024,093400,2001700,8700,8700,8700,8700,0
20241024,093300,2001700,8700,8700,8700,8700,0
20241024,093200,2001700,8700,8700,8700,8700,0
20241024,093100,2001700,8700,8700,8700,8700,0
20241024,093000,2001700,8700,8700,8700,8700,0
20241024,092900,2001700,8700,8700,8700,8700,0
20241024,092800,2001700,8700,8700,8700,8700,100
20241024,092700,1131700,8700,8700,8700,8700,0
20241024,092600,1131700,8700,8700,8700,8700,0
20241024,092500,1131700,8700,8700,8700,8700,0
20241024,092400,1131700,8700,8700,8700,8700,0
20241024,092300,1131700,8700,8700,8700,8700,0
20241024,092200,1131700,8700,8700,8700,8700,0
20241024,092100,1131700,8700,8700,8700,8700,0
20241024,092000,1131700,8700,8700,8700,8700,0
20241024,091900,1131700,8700,8700,8700,8700,0
20241024,091800,1131700,8700,8700,8700,8700,0
20241024,091700,1131700,8700,8700,8700,8700,0
20241024,091600,1131700,8700,8700,8700,8700,0
20241024,091500,1131700,8700,8700,8700,8700,0
20241024,091400,1131700,8700,8700,8700,8700,0
20241024,091300,1131700,8700,8700,8700,8700,0
20241024,091200,1131700,8700,8700,8700,8700,0
20241024,091100,1131700,8700,8700,8700,8700,0
20241024,091000,1131700,8700,8700,8700,8700,1
20241024,090900,1123000,8600,8600,8600,8600,0
20241024,090800,1123000,8600,8600,8600,8600,0
20241024,090700,1123000,8600,8600,8600,8600,0
20241024,090600,1123000,8600,8600,8600,8600,0
20241024,090500,1123000,8600,8600,8600,8600,0
20241024,090400,1123000,8600,8600,8600,8600,0
20241024,090300,1123000,8600,8600,8600,8600,0
20241024,090200,1123000,8600,8600,8600,8600,80
20241024,090100,435000,8700,8700,8700,8700,0
20241024,090000,435000,8700,8700,8700,8700,50