KissMeData/066310/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192800,293844340,9150,9150,9150,9150,638
20231024,192700,293844340,9150,9150,9150,9150,0
20231024,192600,293844340,9150,9150,9150,9150,0
20231024,192500,293844340,9150,9150,9150,9150,0
20231024,192400,293844340,9150,9150,9150,9150,0
20231024,192300,293844340,9150,9150,9150,9150,0
20231024,192200,293844340,9150,9150,9150,9150,0
20231024,192100,293844340,9150,9150,9150,9150,0
20231024,192000,293844340,9150,9150,9150,9150,0
20231024,191900,293844340,9150,9150,9150,9150,0
20231024,191800,293844340,9150,9150,9150,9150,0
20231024,191700,293844340,9150,9150,9150,9150,0
20231024,191600,293844340,9150,9150,9150,9150,0
20231024,191500,293844340,9150,9150,9150,9150,0
20231024,191400,293844340,9150,9150,9150,9150,0
20231024,191300,293844340,9150,9150,9150,9150,0
20231024,191200,293844340,9150,9150,9150,9150,0
20231024,191100,293844340,9150,9150,9150,9150,0
20231024,191000,293844340,9150,9150,9150,9150,0
20231024,190900,293844340,9150,9150,9150,9150,0
20231024,190800,293844340,9150,9150,9150,9150,0
20231024,190700,293844340,9150,9150,9150,9150,0
20231024,190600,293844340,9150,9150,9150,9150,0
20231024,190500,293844340,9150,9150,9150,9150,0
20231024,190400,293844340,9150,9150,9150,9150,0
20231024,190300,293844340,9150,9150,9150,9150,0
20231024,190200,293844340,9150,9150,9150,9150,0
20231024,190100,293844340,9150,9150,9150,9150,0
20231024,190000,293844340,9150,9150,9150,9150,0
20231024,185900,293844340,9150,9150,9150,9150,0
20231024,185800,293844340,9150,9150,9150,9150,638
20231024,185700,293844340,9150,9150,9150,9150,0
20231024,185600,293844340,9150,9150,9150,9150,0
20231024,185500,293844340,9150,9150,9150,9150,0
20231024,185400,293844340,9150,9150,9150,9150,0
20231024,185300,293844340,9150,9150,9150,9150,0
20231024,185200,293844340,9150,9150,9150,9150,0
20231024,185100,293844340,9150,9150,9150,9150,0
20231024,185000,293844340,9150,9150,9150,9150,0
20231024,184900,293844340,9150,9150,9150,9150,0
20231024,184800,293844340,9150,9150,9150,9150,0
20231024,184700,293844340,9150,9150,9150,9150,0
20231024,184600,293844340,9150,9150,9150,9150,0
20231024,184500,293844340,9150,9150,9150,9150,0
20231024,184400,293844340,9150,9150,9150,9150,0
20231024,184300,293844340,9150,9150,9150,9150,0
20231024,184200,293844340,9150,9150,9150,9150,0
20231024,184100,293844340,9150,9150,9150,9150,0
20231024,184000,293844340,9150,9150,9150,9150,0
20231024,183900,293844340,9150,9150,9150,9150,0
20231024,183800,293844340,9150,9150,9150,9150,0
20231024,183700,293844340,9150,9150,9150,9150,0
20231024,183600,293844340,9150,9150,9150,9150,0
20231024,183500,293844340,9150,9150,9150,9150,0
20231024,183400,293844340,9150,9150,9150,9150,0
20231024,183300,293844340,9150,9150,9150,9150,0
20231024,183200,293844340,9150,9150,9150,9150,0
20231024,183100,293844340,9150,9150,9150,9150,0
20231024,183000,293844340,9150,9150,9150,9150,0
20231024,182900,293844340,9150,9150,9150,9150,0
20231024,182800,293844340,9150,9150,9150,9150,638
20231024,182700,293844340,9150,9150,9150,9150,0
20231024,182600,293844340,9150,9150,9150,9150,0
20231024,182500,293844340,9150,9150,9150,9150,0
20231024,182400,293844340,9150,9150,9150,9150,0
20231024,182300,293844340,9150,9150,9150,9150,0
20231024,182200,293844340,9150,9150,9150,9150,0
20231024,182100,293844340,9150,9150,9150,9150,0
20231024,182000,293844340,9150,9150,9150,9150,0
20231024,181900,293844340,9150,9150,9150,9150,0
20231024,181800,293844340,9150,9150,9150,9150,0
20231024,181700,293844340,9150,9150,9150,9150,0
20231024,181600,293844340,9150,9150,9150,9150,0
20231024,181500,293844340,9150,9150,9150,9150,0
20231024,181400,293844340,9150,9150,9150,9150,0
20231024,181300,293844340,9150,9150,9150,9150,0
20231024,181200,293844340,9150,9150,9150,9150,0
20231024,181100,293844340,9150,9150,9150,9150,0
20231024,181000,293844340,9150,9150,9150,9150,0
20231024,180900,293844340,9150,9150,9150,9150,0
20231024,180800,293844340,9150,9150,9150,9150,0
20231024,180700,293844340,9150,9150,9150,9150,0
20231024,180600,293844340,9150,9150,9150,9150,0
20231024,180500,293844340,9150,9150,9150,9150,0
20231024,180400,293844340,9150,9150,9150,9150,0
20231024,180300,293844340,9150,9150,9150,9150,0
20231024,180200,293844340,9150,9150,9150,9150,0
20231024,180100,293844340,9150,9150,9150,9150,0
20231024,180000,293844340,9150,9150,9150,9150,0
20231024,175900,293844340,9150,9150,9150,9150,0
20231024,175800,293844340,9150,9150,9150,9150,638
20231024,175700,293844340,9150,9150,9150,9150,0
20231024,175600,293844340,9150,9150,9150,9150,0
20231024,175500,293844340,9150,9150,9150,9150,0
20231024,175400,293844340,9150,9150,9150,9150,0
20231024,175300,293844340,9150,9150,9150,9150,0
20231024,175200,293844340,9150,9150,9150,9150,0
20231024,175100,293844340,9150,9150,9150,9150,0
20231024,175000,293844340,9150,9150,9150,9150,0
20231024,174900,293844340,9150,9150,9150,9150,0
20231024,174800,293844340,9150,9150,9150,9150,0
20231024,174700,293844340,9150,9150,9150,9150,0
20231024,174600,293844340,9150,9150,9150,9150,0
20231024,174500,293844340,9150,9150,9150,9150,0
20231024,174400,293844340,9150,9150,9150,9150,0
20231024,174300,293844340,9150,9150,9150,9150,0
20231024,174200,293844340,9150,9150,9150,9150,0
20231024,174100,293844340,9150,9150,9150,9150,0
20231024,174000,293844340,9150,9150,9150,9150,0
20231024,173900,293844340,9150,9150,9150,9150,0
20231024,173800,293844340,9150,9150,9150,9150,0
20231024,173700,293844340,9150,9150,9150,9150,0
20231024,173600,293844340,9150,9150,9150,9150,0
20231024,173500,293844340,9150,9150,9150,9150,0
20231024,173400,293844340,9150,9150,9150,9150,0
20231024,173300,293844340,9150,9150,9150,9150,0
20231024,173200,293844340,9150,9150,9150,9150,0
20231024,173100,293844340,9150,9150,9150,9150,0
20231024,173000,293844340,9150,9150,9150,9150,0
20231024,172900,293844340,9150,9150,9150,9150,0
20231024,172800,293844340,9150,9150,9150,9150,638
20231024,172700,293844340,9150,9150,9150,9150,0
20231024,172600,293844340,9150,9150,9150,9150,0
20231024,172500,293844340,9150,9150,9150,9150,0
20231024,172400,293844340,9150,9150,9150,9150,0
20231024,172300,293844340,9150,9150,9150,9150,0
20231024,172200,293844340,9150,9150,9150,9150,0
20231024,172100,293844340,9150,9150,9150,9150,0
20231024,172000,293844340,9150,9150,9150,9150,0
20231024,171900,293844340,9150,9150,9150,9150,0
20231024,171800,293844340,9150,9150,9150,9150,0
20231024,171700,293844340,9150,9150,9150,9150,0
20231024,171600,293844340,9150,9150,9150,9150,0
20231024,171500,293844340,9150,9150,9150,9150,0
20231024,171400,293844340,9150,9150,9150,9150,0
20231024,171300,293844340,9150,9150,9150,9150,0
20231024,171200,293844340,9150,9150,9150,9150,0
20231024,171100,293844340,9150,9150,9150,9150,0
20231024,171000,293844340,9150,9150,9150,9150,0
20231024,170900,293844340,9150,9150,9150,9150,0
20231024,170800,293844340,9150,9150,9150,9150,0
20231024,170700,293844340,9150,9150,9150,9150,0
20231024,170600,293844340,9150,9150,9150,9150,0
20231024,170500,293844340,9150,9150,9150,9150,0
20231024,170400,293844340,9150,9150,9150,9150,0
20231024,170300,293844340,9150,9150,9150,9150,0
20231024,170200,293844340,9150,9150,9150,9150,0
20231024,170100,293844340,9150,9150,9150,9150,0
20231024,170000,293844340,9150,9150,9150,9150,0
20231024,165900,293844340,9150,9150,9150,9150,0
20231024,165800,293844340,9150,9150,9150,9150,638
20231024,165700,293844340,9150,9150,9150,9150,0
20231024,165600,293844340,9150,9150,9150,9150,0
20231024,165500,293844340,9150,9150,9150,9150,0
20231024,165400,293844340,9150,9150,9150,9150,0
20231024,165300,293844340,9150,9150,9150,9150,0
20231024,165200,293844340,9150,9150,9150,9150,0
20231024,165100,293844340,9150,9150,9150,9150,0
20231024,165000,293844340,9150,9150,9150,9150,0
20231024,164900,293844340,9150,9150,9150,9150,0
20231024,164800,293844340,9150,9150,9150,9150,0
20231024,164700,293844340,9150,9150,9150,9150,0
20231024,164600,293844340,9150,9150,9150,9150,0
20231024,164500,293844340,9150,9150,9150,9150,0
20231024,164400,293844340,9150,9150,9150,9150,0
20231024,164300,293844340,9150,9150,9150,9150,0
20231024,164200,293844340,9150,9150,9150,9150,0
20231024,164100,293844340,9150,9150,9150,9150,0
20231024,164000,293844340,9150,9150,9150,9150,0
20231024,163900,293844340,9150,9150,9150,9150,0
20231024,163800,293844340,9150,9150,9150,9150,0
20231024,163700,293844340,9150,9150,9150,9150,0
20231024,163600,293844340,9150,9150,9150,9150,0
20231024,163500,293844340,9150,9150,9150,9150,0
20231024,163400,293844340,9150,9150,9150,9150,0
20231024,163300,293844340,9150,9150,9150,9150,0
20231024,163200,293844340,9150,9150,9150,9150,0
20231024,163100,293844340,9150,9150,9150,9150,0
20231024,163000,293844340,9150,9150,9150,9150,0
20231024,162900,293844340,9150,9150,9150,9150,0
20231024,162800,293844340,9150,9150,9150,9150,638
20231024,162700,293844340,9150,9150,9150,9150,0
20231024,162600,293844340,9150,9150,9150,9150,0
20231024,162500,293844340,9150,9150,9150,9150,0
20231024,162400,293844340,9150,9150,9150,9150,0
20231024,162300,293844340,9150,9150,9150,9150,0
20231024,162200,293844340,9150,9150,9150,9150,0
20231024,162100,293844340,9150,9150,9150,9150,0
20231024,162000,293844340,9150,9150,9150,9150,0
20231024,161900,293844340,9150,9150,9150,9150,0
20231024,161800,293844340,9150,9150,9150,9150,0
20231024,161700,293844340,9150,9150,9150,9150,0
20231024,161600,293844340,9150,9150,9150,9150,0
20231024,161500,293844340,9150,9150,9150,9150,0
20231024,161400,293844340,9150,9150,9150,9150,0
20231024,161300,293844340,9150,9150,9150,9150,0
20231024,161200,293844340,9150,9150,9150,9150,0
20231024,161100,293844340,9150,9150,9150,9150,0
20231024,161000,293844340,9150,9150,9150,9150,0
20231024,160900,293844340,9150,9150,9150,9150,0
20231024,160800,293844340,9150,9150,9150,9150,0
20231024,160700,293844340,9150,9150,9150,9150,0
20231024,160600,293844340,9150,9150,9150,9150,0
20231024,160500,293844340,9150,9150,9150,9150,0
20231024,160400,293844340,9150,9150,9150,9150,0
20231024,160300,293844340,9150,9150,9150,9150,0
20231024,160200,293844340,9150,9150,9150,9150,0
20231024,160100,293844340,9150,9150,9150,9150,0
20231024,160000,293844340,9150,9150,9150,9150,0
20231024,155900,293844340,9150,9150,9150,9150,0
20231024,155800,293844340,9150,9150,9150,9150,638
20231024,155700,293844340,9150,9150,9150,9150,0
20231024,155600,293844340,9150,9150,9150,9150,0
20231024,155500,293844340,9150,9150,9150,9150,0
20231024,155400,293844340,9150,9150,9150,9150,0
20231024,155300,293844340,9150,9150,9150,9150,0
20231024,155200,293844340,9150,9150,9150,9150,0
20231024,155100,293844340,9150,9150,9150,9150,0
20231024,155000,293844340,9150,9150,9150,9150,0
20231024,154900,293844340,9150,9150,9150,9150,0
20231024,154800,293844340,9150,9150,9150,9150,0
20231024,154700,293844340,9150,9150,9150,9150,0
20231024,154600,293844340,9150,9150,9150,9150,0
20231024,154500,293844340,9150,9150,9150,9150,0
20231024,154400,293844340,9150,9150,9150,9150,0
20231024,154300,293844340,9150,9150,9150,9150,0
20231024,154200,293844340,9150,9150,9150,9150,0
20231024,154100,293844340,9150,9150,9150,9150,0
20231024,154000,293844340,9150,9150,9150,9150,0
20231024,153900,293844340,9150,9150,9150,9150,0
20231024,153800,293844340,9150,9150,9150,9150,0
20231024,153700,293844340,9150,9150,9150,9150,0
20231024,153600,293844340,9150,9150,9150,9150,0
20231024,153500,293844340,9150,9150,9150,9150,0
20231024,153400,293844340,9150,9150,9150,9150,0
20231024,153300,293844340,9150,9150,9150,9150,0
20231024,153200,293844340,9150,9150,9150,9150,0
20231024,153100,293844340,9150,9150,9150,9150,0
20231024,153000,293844340,9150,9150,9150,9150,638
20231024,152900,288006640,9140,9140,9140,9140,0
20231024,152800,288006640,9140,9140,9140,9140,0
20231024,152700,288006640,9140,9140,9140,9140,0
20231024,152600,288006640,9140,9140,9140,9140,0
20231024,152500,288006640,9140,9140,9140,9140,0
20231024,152400,288006640,9140,9140,9140,9140,0
20231024,152300,288006640,9140,9140,9140,9140,0
20231024,152200,288006640,9140,9140,9140,9140,0
20231024,152100,288006640,9140,9140,9140,9140,0
20231024,152000,288006640,9140,9140,9140,9140,0
20231024,151900,288006640,9140,9140,9140,9140,0
20231024,151800,288006640,9140,9140,9140,9140,0
20231024,151700,288006640,9140,9140,9140,9140,1
20231024,151600,287997500,9090,9090,9090,9090,1
20231024,151500,287988410,9140,9140,9140,9140,0
20231024,151400,287988410,9140,9140,9140,9140,1
20231024,151300,287979270,9130,9130,9130,9130,0
20231024,151200,287979270,9130,9130,9130,9130,300
20231024,151100,285240270,9130,9130,9130,9130,0
20231024,151000,285240270,9130,9130,9130,9130,0
20231024,150900,285240270,9130,9130,9130,9130,250
20231024,150800,282957770,9130,9130,9130,9130,239
20231024,150700,280775700,9130,9130,9130,9130,0
20231024,150600,280775700,9130,9130,9130,9130,0
20231024,150500,280775700,9130,9130,9130,9130,0
20231024,150400,280775700,9130,9130,9130,9130,0
20231024,150300,280775700,9130,9130,9130,9130,0
20231024,150200,280775700,9130,9130,9130,9130,1
20231024,150100,280766570,9120,9120,9120,9120,0
20231024,150000,280766570,9120,9120,9120,9120,0
20231024,145900,280766570,9120,9120,9120,9120,1
20231024,145800,280757450,9120,9120,9120,9120,89
20231024,145700,279945770,9120,9120,9120,9120,22
20231024,145600,279745130,9120,9120,9120,9120,0
20231024,145500,279745130,9120,9110,9120,9110,59
20231024,145400,279207140,9120,9080,9130,9080,252
20231024,145300,276906620,9080,9080,9080,9080,7
20231024,145200,276843060,9120,9120,9120,9120,0
20231024,145100,276843060,9120,9120,9120,9120,1
20231024,145000,276833940,9100,9100,9100,9100,0
20231024,144900,276833940,9100,9110,9110,9100,69
20231024,144800,276205410,9120,9120,9120,9120,101
20231024,144700,275284290,9120,9120,9120,9120,0
20231024,144600,275284290,9120,9120,9120,9120,0
20231024,144500,275284290,9120,9120,9120,9120,0
20231024,144400,275284290,9120,9120,9120,9120,63
20231024,144300,274709730,9120,9120,9120,9120,1
20231024,144200,274700610,9110,9110,9110,9110,0
20231024,144100,274700610,9110,9110,9110,9110,50
20231024,144000,274245110,9120,9120,9120,9120,0
20231024,143900,274245110,9120,9120,9120,9120,0
20231024,143800,274245110,9120,9120,9120,9120,0
20231024,143700,274245110,9120,9120,9120,9120,23
20231024,143600,274035350,9120,9120,9120,9120,1
20231024,143500,274026230,9120,9120,9120,9120,0
20231024,143400,274026230,9120,9120,9120,9120,0
20231024,143300,274026230,9120,9120,9120,9120,7
20231024,143200,273962390,9120,9120,9120,9120,0
20231024,143100,273962390,9120,9120,9120,9120,0
20231024,143000,273962390,9120,9120,9120,9120,1
20231024,142900,273953270,9110,9110,9110,9110,144
20231024,142800,272641430,9120,9120,9120,9120,0
20231024,142700,272641430,9120,9120,9120,9120,5
20231024,142600,272595830,9120,9120,9120,9120,0
20231024,142500,272595830,9120,9110,9120,9110,338
20231024,142400,269515710,9110,9110,9110,9110,0
20231024,142300,269515710,9110,9110,9110,9110,0
20231024,142200,269515710,9110,9110,9110,9110,784
20231024,142100,262373470,9110,9110,9110,9110,0
20231024,142000,262373470,9110,9110,9110,9110,0
20231024,141900,262373470,9110,9110,9110,9110,0
20231024,141800,262373470,9110,9110,9110,9110,0
20231024,141700,262373470,9110,9110,9110,9110,0
20231024,141600,262373470,9110,9110,9110,9110,116
20231024,141500,261316710,9110,9110,9110,9110,0
20231024,141400,261316710,9110,9110,9110,9110,0
20231024,141300,261316710,9110,9110,9110,9110,0
20231024,141200,261316710,9110,9110,9110,9110,0
20231024,141100,261316710,9110,9110,9110,9110,0
20231024,141000,261316710,9110,9110,9110,9110,0
20231024,140900,261316710,9110,9110,9110,9110,0
20231024,140800,261316710,9110,9110,9110,9110,220
20231024,140700,259312510,9110,9110,9110,9110,0
20231024,140600,259312510,9110,9110,9110,9110,1
20231024,140500,259303400,9110,9110,9110,9110,1
20231024,140400,259294290,9050,9050,9050,9050,6
20231024,140300,259239990,9050,9050,9050,9050,0
20231024,140200,259239990,9050,9050,9050,9050,0
20231024,140100,259239990,9050,9050,9050,9050,0
20231024,140000,259239990,9050,9050,9050,9050,0
20231024,135900,259239990,9050,9100,9100,9050,40
20231024,135800,258877910,9120,9120,9120,9120,0
20231024,135700,258877910,9120,9120,9120,9120,0
20231024,135600,258877910,9120,9120,9120,9120,1
20231024,135500,258868790,9110,9110,9110,9110,0
20231024,135400,258868790,9110,9120,9120,9110,8
20231024,135300,258795840,9130,9130,9130,9130,0
20231024,135200,258795840,9130,9060,9140,9060,101
20231024,135100,257875450,9050,9050,9050,9050,4
20231024,135000,257839250,9060,9060,9060,9060,0
20231024,134900,257839250,9060,9060,9060,9060,0
20231024,134800,257839250,9060,9060,9060,9060,0
20231024,134700,257839250,9060,9060,9060,9060,0
20231024,134600,257839250,9060,9060,9060,9060,0
20231024,134500,257839250,9060,9060,9060,9060,0
20231024,134400,257839250,9060,9060,9060,9060,11
20231024,134300,257739590,9050,9050,9050,9050,709
20231024,134200,251323140,9040,9010,9040,9010,2351
20231024,134100,230116130,9010,9010,9010,9010,0
20231024,134000,230116130,9010,9010,9010,9010,0
20231024,133900,230116130,9010,9000,9010,9000,234
20231024,133800,228008130,9000,9000,9000,9000,0
20231024,133700,228008130,9000,9000,9000,9000,0
20231024,133600,228008130,9000,9000,9000,9000,0
20231024,133500,228008130,9000,9000,9000,9000,0
20231024,133400,228008130,9000,9000,9000,9000,0
20231024,133300,228008130,9000,9000,9000,9000,0
20231024,133200,228008130,9000,9000,9000,9000,0
20231024,133100,228008130,9000,9000,9000,9000,0
20231024,133000,228008130,9000,9000,9000,9000,0
20231024,132900,228008130,9000,9000,9000,9000,0
20231024,132800,228008130,9000,9000,9000,9000,0
20231024,132700,228008130,9000,9000,9000,9000,0
20231024,132600,228008130,9000,9000,9000,9000,0
20231024,132500,228008130,9000,9000,9000,9000,0
20231024,132400,228008130,9000,9000,9000,9000,0
20231024,132300,228008130,9000,9000,9000,9000,0
20231024,132200,228008130,9000,9000,9000,9000,108
20231024,132100,227036130,9000,9000,9000,9000,137
20231024,132000,225803130,9000,9000,9000,9000,0
20231024,131900,225803130,9000,9000,9000,9000,0
20231024,131800,225803130,9000,9000,9000,9000,0
20231024,131700,225803130,9000,8990,9000,8990,150
20231024,131600,224453550,8990,8990,8990,8990,0
20231024,131500,224453550,8990,8990,8990,8990,0
20231024,131400,224453550,8990,8990,8990,8990,0
20231024,131300,224453550,8990,8990,8990,8990,21
20231024,131200,224264760,8990,8990,8990,8990,0
20231024,131100,224264760,8990,8990,8990,8990,3
20231024,131000,224237790,8980,8980,8980,8980,100
20231024,130900,223339790,8980,8980,8980,8980,0
20231024,130800,223339790,8980,8980,8980,8980,0
20231024,130700,223339790,8980,8980,8980,8980,460
20231024,130600,219208990,8980,8980,8980,8980,10
20231024,130500,219119190,8980,8980,8980,8980,31
20231024,130400,218840810,8980,8980,8980,8980,0
20231024,130300,218840810,8980,8980,8980,8980,1
20231024,130200,218831830,8950,8950,8950,8950,8
20231024,130100,218760230,8950,8950,8950,8950,1
20231024,130000,218751280,8950,8950,8950,8950,0
20231024,125900,218751280,8950,8950,8950,8950,0
20231024,125800,218751280,8950,8950,8950,8950,0
20231024,125700,218751280,8950,8950,8950,8950,0
20231024,125600,218751280,8950,8950,8950,8950,9
20231024,125500,218670730,8920,8920,8920,8920,50
20231024,125400,218224730,8920,8920,8920,8920,31
20231024,125300,217948210,8990,8990,8990,8990,0
20231024,125200,217948210,8990,8990,8990,8990,0
20231024,125100,217948210,8990,8990,8990,8990,0
20231024,125000,217948210,8990,8990,8990,8990,0
20231024,124900,217948210,8990,8990,8990,8990,0
20231024,124800,217948210,8990,8990,8990,8990,0
20231024,124700,217948210,8990,8990,8990,8990,0
20231024,124600,217948210,8990,8990,8990,8990,0
20231024,124500,217948210,8990,8990,8990,8990,0
20231024,124400,217948210,8990,8990,8990,8990,1
20231024,124300,217939220,8940,8940,8940,8940,0
20231024,124200,217939220,8940,8940,8940,8940,0
20231024,124100,217939220,8940,8940,8940,8940,2
20231024,124000,217921340,8930,8930,8930,8930,0
20231024,123900,217921340,8930,8930,8930,8920,80
20231024,123800,217207040,8930,8930,8930,8930,215
20231024,123700,215287090,8960,8960,8960,8960,70
20231024,123600,214659890,8960,8950,8960,8950,130
20231024,123500,213495280,8990,8990,8990,8990,0
20231024,123400,213495280,8990,8990,8990,8990,0
20231024,123300,213495280,8990,8990,8990,8990,0
20231024,123200,213495280,8990,8990,8990,8990,0
20231024,123100,213495280,8990,8990,8990,8990,0
20231024,123000,213495280,8990,8990,8990,8990,0
20231024,122900,213495280,8990,8990,8990,8990,0
20231024,122800,213495280,8990,8990,8990,8990,0
20231024,122700,213495280,8990,8990,8990,8990,0
20231024,122600,213495280,8990,8990,8990,8990,0
20231024,122500,213495280,8990,8990,8990,8990,0
20231024,122400,213495280,8990,8990,8990,8990,0
20231024,122300,213495280,8990,8990,8990,8990,0
20231024,122200,213495280,8990,8990,8990,8990,1
20231024,122100,213486290,8910,8910,8910,8910,53
20231024,122000,213014060,8910,8990,8990,8910,901
20231024,121900,204986020,8930,8930,8930,8930,0
20231024,121800,204986020,8930,8930,8930,8930,50
20231024,121700,204539520,8950,8950,8950,8950,0
20231024,121600,204539520,8950,8950,8950,8950,0
20231024,121500,204539520,8950,8950,8950,8950,99
20231024,121400,203653470,9010,9010,9010,9010,0
20231024,121300,203653470,9010,9010,9010,9010,0
20231024,121200,203653470,9010,9010,9010,9010,0
20231024,121100,203653470,9010,9010,9010,9010,0
20231024,121000,203653470,9010,9010,9010,9010,0
20231024,120900,203653470,9010,9010,9010,9010,0
20231024,120800,203653470,9010,9010,9010,9010,0
20231024,120700,203653470,9010,9010,9010,9010,0
20231024,120600,203653470,9010,9010,9010,9010,0
20231024,120500,203653470,9010,9010,9010,9010,0
20231024,120400,203653470,9010,9010,9010,9010,0
20231024,120300,203653470,9010,9010,9010,9010,0
20231024,120200,203653470,9010,9010,9010,9010,0
20231024,120100,203653470,9010,9010,9010,9010,0
20231024,120000,203653470,9010,9010,9010,9010,0
20231024,115900,203653470,9010,9010,9010,9010,0
20231024,115800,203653470,9010,9010,9010,9010,0
20231024,115700,203653470,9010,9010,9010,9010,0
20231024,115600,203653470,9010,9010,9010,9010,0
20231024,115500,203653470,9010,9010,9010,9010,0
20231024,115400,203653470,9010,9010,9010,9010,0
20231024,115300,203653470,9010,9010,9010,9010,9
20231024,115200,203572380,9010,9010,9010,9010,1
20231024,115100,203563370,8960,8960,8960,8960,3
20231024,115000,203536490,8950,8950,8950,8950,0
20231024,114900,203536490,8950,8950,8950,8950,0
20231024,114800,203536490,8950,8950,8950,8950,0
20231024,114700,203536490,8950,8950,8950,8950,0
20231024,114600,203536490,8950,8950,8950,8950,0
20231024,114500,203536490,8950,8950,8950,8950,0
20231024,114400,203536490,8950,8950,8950,8950,12
20231024,114300,203429090,8950,8950,8950,8950,0
20231024,114200,203429090,8950,8950,8950,8950,0
20231024,114100,203429090,8950,8960,8960,8950,16
20231024,114000,203285880,9030,9030,9030,9030,0
20231024,113900,203285880,9030,9030,9030,9030,0
20231024,113800,203285880,9030,9030,9030,9030,0
20231024,113700,203285880,9030,9030,9030,9030,0
20231024,113600,203285880,9030,9030,9030,9030,0
20231024,113500,203285880,9030,9030,9030,9030,0
20231024,113400,203285880,9030,9030,9030,9030,0
20231024,113300,203285880,9030,9030,9030,9030,0
20231024,113200,203285880,9030,9030,9030,9030,0
20231024,113100,203285880,9030,9030,9030,9030,0
20231024,113000,203285880,9030,9030,9030,9030,0
20231024,112900,203285880,9030,9030,9030,9030,0
20231024,112800,203285880,9030,9030,9030,9030,0
20231024,112700,203285880,9030,9030,9030,9030,0
20231024,112600,203285880,9030,9030,9030,9030,0
20231024,112500,203285880,9030,9030,9030,9030,100
20231024,112400,202382880,9030,9000,9030,9000,123
20231024,112300,201273410,9000,9000,9000,9000,0
20231024,112200,201273410,9000,9000,9000,9000,3
20231024,112100,201246410,9000,8970,9000,8970,681
20231024,112000,195125070,8970,8970,8970,8970,0
20231024,111900,195125070,8970,8970,8970,8970,0
20231024,111800,195125070,8970,8970,8970,8970,0
20231024,111700,195125070,8970,8970,8970,8970,0
20231024,111600,195125070,8970,8970,8970,8970,0
20231024,111500,195125070,8970,8970,8970,8970,0
20231024,111400,195125070,8970,8970,8970,8970,0
20231024,111300,195125070,8970,8970,8970,8970,1
20231024,111200,195116100,8930,8930,8930,8930,0
20231024,111100,195116100,8930,8930,8930,8930,3
20231024,111000,195089310,8930,8930,8930,8930,0
20231024,110900,195089310,8930,8930,8930,8930,0
20231024,110800,195089310,8930,8930,8930,8930,0
20231024,110700,195089310,8930,8930,8930,8930,2
20231024,110600,195071450,8930,8930,8930,8930,248
20231024,110500,192856810,8930,8930,8930,8930,0
20231024,110400,192856810,8930,8930,8930,8930,3
20231024,110300,192830020,8930,8930,8930,8930,0
20231024,110200,192830020,8930,8920,8930,8920,341
20231024,110100,189786190,8900,8900,8900,8900,2
20231024,110000,189768390,8900,8900,8900,8900,0
20231024,105900,189768390,8900,8900,8900,8900,0
20231024,105800,189768390,8900,8900,8900,8900,0
20231024,105700,189768390,8900,8900,8900,8900,0
20231024,105600,189768390,8900,8900,8900,8900,0
20231024,105500,189768390,8900,8900,8900,8900,0
20231024,105400,189768390,8900,8900,8900,8900,4
20231024,105300,189732790,8900,8900,8900,8900,5
20231024,105200,189688290,8900,8900,8900,8900,0
20231024,105100,189688290,8900,8900,8900,8900,0
20231024,105000,189688290,8900,8880,8900,8880,1078
20231024,104900,180094710,8870,8880,8880,8870,24
20231024,104800,179881650,8880,8880,8880,8880,14
20231024,104700,179757330,8900,8900,8900,8900,1
20231024,104600,179748430,8880,8880,8880,8880,0
20231024,104500,179748430,8880,8880,8880,8880,0
20231024,104400,179748430,8880,8880,8880,8880,2
20231024,104300,179730670,8880,8880,8880,8880,0
20231024,104200,179730670,8880,8880,8880,8880,3
20231024,104100,179704030,8880,8880,8880,8880,129
20231024,104000,178558510,8860,8860,8860,8860,12
20231024,103900,178452190,8850,8850,8850,8850,250
20231024,103800,176239690,8850,8850,8850,8850,1
20231024,103700,176230840,8860,8860,8860,8860,511
20231024,103600,171703380,8860,8860,8860,8860,0
20231024,103500,171703380,8860,8860,8860,8860,51
20231024,103400,171251520,8860,8870,8870,8860,133
20231024,103300,170072410,8880,8880,8880,8880,4
20231024,103200,170036890,8880,8880,8880,8880,0
20231024,103100,170036890,8880,8880,8880,8880,20
20231024,103000,169859290,8880,8890,8890,8880,333
20231024,102900,166902040,8900,8900,8900,8900,50
20231024,102800,166457040,8900,8900,8900,8900,0
20231024,102700,166457040,8900,8900,8900,8900,808
20231024,102600,159265840,8900,8900,8900,8900,21
20231024,102500,159078940,8900,8900,8900,8900,0
20231024,102400,159078940,8900,8900,8900,8900,312
20231024,102300,156302140,8900,8920,8920,8900,1386
20231024,102200,143951980,8990,8990,8990,8990,0
20231024,102100,143951980,8990,8990,8990,8990,0
20231024,102000,143951980,8990,8980,8990,8980,600
20231024,101900,138558790,8990,8990,8990,8990,0
20231024,101800,138558790,8990,8930,8990,8920,721
20231024,101700,132084670,8920,8920,8920,8920,100
20231024,101600,131192670,8960,8960,8960,8960,0
20231024,101500,131192670,8960,8940,8960,8940,1005
20231024,101400,122189980,8920,8950,8950,8920,3213
20231024,101300,93497290,8960,8960,8960,8960,0
20231024,101200,93497290,8960,8960,8960,8960,0
20231024,101100,93497290,8960,8960,8960,8960,0
20231024,101000,93497290,8960,8960,8960,8960,159
20231024,100900,92072650,8970,8970,8970,8970,0
20231024,100800,92072650,8970,8970,8970,8970,0
20231024,100700,92072650,8970,8970,8970,8970,0
20231024,100600,92072650,8970,8970,8970,8970,0
20231024,100500,92072650,8970,8980,8980,8970,250
20231024,100400,89829870,9010,9010,9010,9010,0
20231024,100300,89829870,9010,9010,9010,9010,0
20231024,100200,89829870,9010,9010,9010,9010,0
20231024,100100,89829870,9010,9010,9010,9010,0
20231024,100000,89829870,9010,9010,9010,9010,0
20231024,095900,89829870,9010,9010,9010,9010,0
20231024,095800,89829870,9010,9010,9010,9010,0
20231024,095700,89829870,9010,9010,9010,9010,0
20231024,095600,89829870,9010,9010,9010,9010,0
20231024,095500,89829870,9010,9010,9010,9010,1335
20231024,095400,77801520,8950,8950,8950,8950,151
20231024,095300,76450070,8950,8950,8950,8950,103
20231024,095200,75528220,8950,8950,8950,8950,0
20231024,095100,75528220,8950,8950,8950,8950,0
20231024,095000,75528220,8950,8950,8950,8950,0
20231024,094900,75528220,8950,8950,8950,8950,284
20231024,094800,72986420,8950,8950,8950,8950,300
20231024,094700,70301420,8950,8950,8950,8950,0
20231024,094600,70301420,8950,8950,8950,8950,0
20231024,094500,70301420,8950,8950,8950,8950,0
20231024,094400,70301420,8950,8950,8950,8950,4
20231024,094300,70265620,8950,8950,8950,8950,200
20231024,094200,68475620,8960,8960,8960,8960,0
20231024,094100,68475620,8960,8960,8960,8960,8
20231024,094000,68403940,8960,8960,8960,8960,156
20231024,093900,67006180,8960,8960,8960,8960,0
20231024,093800,67006180,8960,8960,8960,8960,0
20231024,093700,67006180,8960,8960,8960,8960,0
20231024,093600,67006180,8960,8960,8960,8960,129
20231024,093500,65850340,8970,8970,8970,8970,144
20231024,093400,64558660,8960,8970,8970,8960,423
20231024,093300,60768160,8970,8970,8970,8970,0
20231024,093200,60768160,8970,8980,8980,8970,170
20231024,093100,59243240,8980,8980,8980,8980,0
20231024,093000,59243240,8980,8980,8980,8980,140
20231024,092900,57986040,8990,8990,8990,8990,0
20231024,092800,57986040,8990,8990,8990,8990,5
20231024,092700,57941090,8970,8970,8970,8970,0
20231024,092600,57941090,8970,8970,8970,8970,0
20231024,092500,57941090,8970,8970,8970,8970,0
20231024,092400,57941090,8970,8970,8970,8970,7
20231024,092300,57878300,8980,8980,8980,8980,95
20231024,092200,57025200,8980,8970,8980,8970,1008
20231024,092100,47983360,8970,8970,8970,8970,5
20231024,092000,47938510,8980,8980,8980,8980,100
20231024,091900,47040510,9000,9000,9000,9000,0
20231024,091800,47040510,9000,9000,9000,9000,0
20231024,091700,47040510,9000,9000,9000,9000,0
20231024,091600,47040510,9000,9000,9000,9000,1
20231024,091500,47031510,9130,9130,9130,9130,0
20231024,091400,47031510,9130,9130,9130,9130,0
20231024,091300,47031510,9130,9130,9130,9130,0
20231024,091200,47031510,9130,9130,9130,9130,0
20231024,091100,47031510,9130,9130,9130,9130,0
20231024,091000,47031510,9130,8990,9130,8990,6
20231024,090900,46977430,9130,8990,9130,8990,112
20231024,090800,45970410,9130,8990,9130,8990,40
20231024,090700,45610670,8990,8990,8990,8990,0
20231024,090600,45610670,8990,9010,9010,8990,22
20231024,090500,45412690,9150,9150,9150,9150,0
20231024,090400,45412690,9150,8960,9150,8960,4002
20231024,090300,8811640,9090,8960,9090,8960,101
20231024,090200,7906550,9150,9150,9150,9150,0
20231024,090100,7906550,9150,9150,9150,9150,0
20231024,090000,7906550,9150,8920,9150,8920,831