KissMeData/066590/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,194500,189589115,3010,3010,3010,3010,2021
20241028,194400,189589115,3010,3010,3010,3010,0
20241028,194300,189589115,3010,3010,3010,3010,0
20241028,194200,189589115,3010,3010,3010,3010,0
20241028,194100,189589115,3010,3010,3010,3010,0
20241028,194000,189589115,3010,3010,3010,3010,0
20241028,193900,189589115,3010,3010,3010,3010,0
20241028,193800,189589115,3010,3010,3010,3010,0
20241028,193700,189589115,3010,3010,3010,3010,0
20241028,193600,189589115,3010,3010,3010,3010,0
20241028,193500,189589115,3010,3010,3010,3010,0
20241028,193400,189589115,3010,3010,3010,3010,0
20241028,193300,189589115,3010,3010,3010,3010,0
20241028,193200,189589115,3010,3010,3010,3010,0
20241028,193100,189589115,3010,3010,3010,3010,0
20241028,193000,189589115,3010,3010,3010,3010,0
20241028,192900,189589115,3010,3010,3010,3010,0
20241028,192800,189589115,3010,3010,3010,3010,0
20241028,192700,189589115,3010,3010,3010,3010,0
20241028,192600,189589115,3010,3010,3010,3010,0
20241028,192500,189589115,3010,3010,3010,3010,0
20241028,192400,189589115,3010,3010,3010,3010,0
20241028,192300,189589115,3010,3010,3010,3010,0
20241028,192200,189589115,3010,3010,3010,3010,0
20241028,192100,189589115,3010,3010,3010,3010,0
20241028,192000,189589115,3010,3010,3010,3010,0
20241028,191900,189589115,3010,3010,3010,3010,0
20241028,191800,189589115,3010,3010,3010,3010,0
20241028,191700,189589115,3010,3010,3010,3010,0
20241028,191600,189589115,3010,3010,3010,3010,0
20241028,191500,189589115,3010,3010,3010,3010,2021
20241028,191400,189589115,3010,3010,3010,3010,0
20241028,191300,189589115,3010,3010,3010,3010,0
20241028,191200,189589115,3010,3010,3010,3010,0
20241028,191100,189589115,3010,3010,3010,3010,0
20241028,191000,189589115,3010,3010,3010,3010,0
20241028,190900,189589115,3010,3010,3010,3010,0
20241028,190800,189589115,3010,3010,3010,3010,0
20241028,190700,189589115,3010,3010,3010,3010,0
20241028,190600,189589115,3010,3010,3010,3010,0
20241028,190500,189589115,3010,3010,3010,3010,0
20241028,190400,189589115,3010,3010,3010,3010,0
20241028,190300,189589115,3010,3010,3010,3010,0
20241028,190200,189589115,3010,3010,3010,3010,0
20241028,190100,189589115,3010,3010,3010,3010,0
20241028,190000,189589115,3010,3010,3010,3010,0
20241028,185900,189589115,3010,3010,3010,3010,0
20241028,185800,189589115,3010,3010,3010,3010,0
20241028,185700,189589115,3010,3010,3010,3010,0
20241028,185600,189589115,3010,3010,3010,3010,0
20241028,185500,189589115,3010,3010,3010,3010,0
20241028,185400,189589115,3010,3010,3010,3010,0
20241028,185300,189589115,3010,3010,3010,3010,0
20241028,185200,189589115,3010,3010,3010,3010,0
20241028,185100,189589115,3010,3010,3010,3010,0
20241028,185000,189589115,3010,3010,3010,3010,0
20241028,184900,189589115,3010,3010,3010,3010,0
20241028,184800,189589115,3010,3010,3010,3010,0
20241028,184700,189589115,3010,3010,3010,3010,0
20241028,184600,189589115,3010,3010,3010,3010,0
20241028,184500,189589115,3010,3010,3010,3010,2021
20241028,184400,189589115,3010,3010,3010,3010,0
20241028,184300,189589115,3010,3010,3010,3010,0
20241028,184200,189589115,3010,3010,3010,3010,0
20241028,184100,189589115,3010,3010,3010,3010,0
20241028,184000,189589115,3010,3010,3010,3010,0
20241028,183900,189589115,3010,3010,3010,3010,0
20241028,183800,189589115,3010,3010,3010,3010,0
20241028,183700,189589115,3010,3010,3010,3010,0
20241028,183600,189589115,3010,3010,3010,3010,0
20241028,183500,189589115,3010,3010,3010,3010,0
20241028,183400,189589115,3010,3010,3010,3010,0
20241028,183300,189589115,3010,3010,3010,3010,0
20241028,183200,189589115,3010,3010,3010,3010,0
20241028,183100,189589115,3010,3010,3010,3010,0
20241028,183000,189589115,3010,3010,3010,3010,0
20241028,182900,189589115,3010,3010,3010,3010,0
20241028,182800,189589115,3010,3010,3010,3010,0
20241028,182700,189589115,3010,3010,3010,3010,0
20241028,182600,189589115,3010,3010,3010,3010,0
20241028,182500,189589115,3010,3010,3010,3010,0
20241028,182400,189589115,3010,3010,3010,3010,0
20241028,182300,189589115,3010,3010,3010,3010,0
20241028,182200,189589115,3010,3010,3010,3010,0
20241028,182100,189589115,3010,3010,3010,3010,0
20241028,182000,189589115,3010,3010,3010,3010,0
20241028,181900,189589115,3010,3010,3010,3010,0
20241028,181800,189589115,3010,3010,3010,3010,0
20241028,181700,189589115,3010,3010,3010,3010,0
20241028,181600,189589115,3010,3010,3010,3010,0
20241028,181500,189589115,3010,3010,3010,3010,2021
20241028,181400,189589115,3010,3010,3010,3010,0
20241028,181300,189589115,3010,3010,3010,3010,0
20241028,181200,189589115,3010,3010,3010,3010,0
20241028,181100,189589115,3010,3010,3010,3010,0
20241028,181000,189589115,3010,3010,3010,3010,0
20241028,180900,189589115,3010,3010,3010,3010,0
20241028,180800,189589115,3010,3010,3010,3010,0
20241028,180700,189589115,3010,3010,3010,3010,0
20241028,180600,189589115,3010,3010,3010,3010,0
20241028,180500,189589115,3010,3010,3010,3010,0
20241028,180400,189589115,3010,3010,3010,3010,0
20241028,180300,189589115,3010,3010,3010,3010,0
20241028,180200,189589115,3010,3010,3010,3010,0
20241028,180100,189589115,3010,3010,3010,3010,0
20241028,180000,189589115,3010,3010,3010,3010,0
20241028,175900,189589115,3010,3010,3010,3010,0
20241028,175800,189589115,3010,3010,3010,3010,0
20241028,175700,189589115,3010,3010,3010,3010,0
20241028,175600,189589115,3010,3010,3010,3010,0
20241028,175500,189589115,3010,3010,3010,3010,0
20241028,175400,189589115,3010,3010,3010,3010,0
20241028,175300,189589115,3010,3010,3010,3010,0
20241028,175200,189589115,3010,3010,3010,3010,0
20241028,175100,189589115,3010,3010,3010,3010,0
20241028,175000,189589115,3010,3010,3010,3010,0
20241028,174900,189589115,3010,3010,3010,3010,0
20241028,174800,189589115,3010,3010,3010,3010,0
20241028,174700,189589115,3010,3010,3010,3010,0
20241028,174600,189589115,3010,3010,3010,3010,0
20241028,174500,189589115,3010,3010,3010,3010,2021
20241028,174400,189589115,3010,3010,3010,3010,0
20241028,174300,189589115,3010,3010,3010,3010,0
20241028,174200,189589115,3010,3010,3010,3010,0
20241028,174100,189589115,3010,3010,3010,3010,0
20241028,174000,189589115,3010,3010,3010,3010,0
20241028,173900,189589115,3010,3010,3010,3010,0
20241028,173800,189589115,3010,3010,3010,3010,0
20241028,173700,189589115,3010,3010,3010,3010,0
20241028,173600,189589115,3010,3010,3010,3010,0
20241028,173500,189589115,3010,3010,3010,3010,0
20241028,173400,189589115,3010,3010,3010,3010,0
20241028,173300,189589115,3010,3010,3010,3010,0
20241028,173200,189589115,3010,3010,3010,3010,0
20241028,173100,189589115,3010,3010,3010,3010,0
20241028,173000,189589115,3010,3010,3010,3010,0
20241028,172900,189589115,3010,3010,3010,3010,0
20241028,172800,189589115,3010,3010,3010,3010,0
20241028,172700,189589115,3010,3010,3010,3010,0
20241028,172600,189589115,3010,3010,3010,3010,0
20241028,172500,189589115,3010,3010,3010,3010,0
20241028,172400,189589115,3010,3010,3010,3010,0
20241028,172300,189589115,3010,3010,3010,3010,0
20241028,172200,189589115,3010,3010,3010,3010,0
20241028,172100,189589115,3010,3010,3010,3010,0
20241028,172000,189589115,3010,3010,3010,3010,0
20241028,171900,189589115,3010,3010,3010,3010,0
20241028,171800,189589115,3010,3010,3010,3010,0
20241028,171700,189589115,3010,3010,3010,3010,0
20241028,171600,189589115,3010,3010,3010,3010,0
20241028,171500,189589115,3010,3010,3010,3010,2021
20241028,171400,189589115,3010,3010,3010,3010,0
20241028,171300,189589115,3010,3010,3010,3010,0
20241028,171200,189589115,3010,3010,3010,3010,0
20241028,171100,189589115,3010,3010,3010,3010,0
20241028,171000,189589115,3010,3010,3010,3010,0
20241028,170900,189589115,3010,3010,3010,3010,0
20241028,170800,189589115,3010,3010,3010,3010,0
20241028,170700,189589115,3010,3010,3010,3010,0
20241028,170600,189589115,3010,3010,3010,3010,0
20241028,170500,189589115,3010,3010,3010,3010,0
20241028,170400,189589115,3010,3010,3010,3010,0
20241028,170300,189589115,3010,3010,3010,3010,0
20241028,170200,189589115,3010,3010,3010,3010,0
20241028,170100,189589115,3010,3010,3010,3010,0
20241028,170000,189589115,3010,3010,3010,3010,0
20241028,165900,189589115,3010,3010,3010,3010,0
20241028,165800,189589115,3010,3010,3010,3010,0
20241028,165700,189589115,3010,3010,3010,3010,0
20241028,165600,189589115,3010,3010,3010,3010,0
20241028,165500,189589115,3010,3010,3010,3010,0
20241028,165400,189589115,3010,3010,3010,3010,0
20241028,165300,189589115,3010,3010,3010,3010,0
20241028,165200,189589115,3010,3010,3010,3010,0
20241028,165100,189589115,3010,3010,3010,3010,0
20241028,165000,189589115,3010,3010,3010,3010,0
20241028,164900,189589115,3010,3010,3010,3010,0
20241028,164800,189589115,3010,3010,3010,3010,0
20241028,164700,189589115,3010,3010,3010,3010,0
20241028,164600,189589115,3010,3010,3010,3010,0
20241028,164500,189589115,3010,3010,3010,3010,2021
20241028,164400,189589115,3010,3010,3010,3010,0
20241028,164300,189589115,3010,3010,3010,3010,0
20241028,164200,189589115,3010,3010,3010,3010,0
20241028,164100,189589115,3010,3010,3010,3010,0
20241028,164000,189589115,3010,3010,3010,3010,0
20241028,163900,189589115,3010,3010,3010,3010,0
20241028,163800,189589115,3010,3010,3010,3010,0
20241028,163700,189589115,3010,3010,3010,3010,0
20241028,163600,189589115,3010,3010,3010,3010,0
20241028,163500,189589115,3010,3010,3010,3010,0
20241028,163400,189589115,3010,3010,3010,3010,0
20241028,163300,189589115,3010,3010,3010,3010,0
20241028,163200,189589115,3010,3010,3010,3010,0
20241028,163100,189589115,3010,3010,3010,3010,0
20241028,163000,189589115,3010,3010,3010,3010,0
20241028,162900,189589115,3010,3010,3010,3010,0
20241028,162800,189589115,3010,3010,3010,3010,0
20241028,162700,189589115,3010,3010,3010,3010,0
20241028,162600,189589115,3010,3010,3010,3010,0
20241028,162500,189589115,3010,3010,3010,3010,0
20241028,162400,189589115,3010,3010,3010,3010,0
20241028,162300,189589115,3010,3010,3010,3010,0
20241028,162200,189589115,3010,3010,3010,3010,0
20241028,162100,189589115,3010,3010,3010,3010,0
20241028,162000,189589115,3010,3010,3010,3010,0
20241028,161900,189589115,3010,3010,3010,3010,0
20241028,161800,189589115,3010,3010,3010,3010,0
20241028,161700,189589115,3010,3010,3010,3010,0
20241028,161600,189589115,3010,3010,3010,3010,0
20241028,161500,189589115,3010,3010,3010,3010,2021
20241028,161400,189589115,3010,3010,3010,3010,0
20241028,161300,189589115,3010,3010,3010,3010,0
20241028,161200,189589115,3010,3010,3010,3010,0
20241028,161100,189589115,3010,3010,3010,3010,0
20241028,161000,189589115,3010,3010,3010,3010,0
20241028,160900,189589115,3010,3010,3010,3010,0
20241028,160800,189589115,3010,3010,3010,3010,0
20241028,160700,189589115,3010,3010,3010,3010,0
20241028,160600,189589115,3010,3010,3010,3010,0
20241028,160500,189589115,3010,3010,3010,3010,0
20241028,160400,189589115,3010,3010,3010,3010,0
20241028,160300,189589115,3010,3010,3010,3010,0
20241028,160200,189589115,3010,3010,3010,3010,0
20241028,160100,189589115,3010,3010,3010,3010,0
20241028,160000,189589115,3010,3010,3010,3010,0
20241028,155900,189589115,3010,3010,3010,3010,0
20241028,155800,189589115,3010,3010,3010,3010,0
20241028,155700,189589115,3010,3010,3010,3010,0
20241028,155600,189589115,3010,3010,3010,3010,0
20241028,155500,189589115,3010,3010,3010,3010,0
20241028,155400,189589115,3010,3010,3010,3010,0
20241028,155300,189589115,3010,3010,3010,3010,0
20241028,155200,189589115,3010,3010,3010,3010,0
20241028,155100,189589115,3010,3010,3010,3010,0
20241028,155000,189589115,3010,3010,3010,3010,0
20241028,154900,189589115,3010,3010,3010,3010,0
20241028,154800,189589115,3010,3010,3010,3010,0
20241028,154700,189589115,3010,3010,3010,3010,0
20241028,154600,189589115,3010,3010,3010,3010,0
20241028,154500,189589115,3010,3010,3010,3010,2021
20241028,154400,189589115,3010,3010,3010,3010,0
20241028,154300,189589115,3010,3010,3010,3010,0
20241028,154200,189589115,3010,3010,3010,3010,0
20241028,154100,189589115,3010,3010,3010,3010,0
20241028,154000,189589115,3010,3010,3010,3010,0
20241028,153900,189589115,3010,3010,3010,3010,0
20241028,153800,189589115,3010,3010,3010,3010,0
20241028,153700,189589115,3010,3010,3010,3010,0
20241028,153600,189589115,3010,3010,3010,3010,0
20241028,153500,189589115,3010,3010,3010,3010,0
20241028,153400,189589115,3010,3010,3010,3010,0
20241028,153300,189589115,3010,3010,3010,3010,0
20241028,153200,189589115,3010,3010,3010,3010,0
20241028,153100,189589115,3010,3010,3010,3010,0
20241028,153000,189589115,3010,3010,3010,3010,2021
20241028,152900,183505905,3005,3005,3005,3005,0
20241028,152800,183505905,3005,3005,3005,3005,0
20241028,152700,183505905,3005,3005,3005,3005,0
20241028,152600,183505905,3005,3005,3005,3005,0
20241028,152500,183505905,3005,3005,3005,3005,0
20241028,152400,183505905,3005,3005,3005,3005,0
20241028,152300,183505905,3005,3005,3005,3005,0
20241028,152200,183505905,3005,3005,3005,3005,0
20241028,152100,183505905,3005,3005,3005,3005,0
20241028,152000,183505905,3005,3005,3005,3005,0
20241028,151900,183505905,3005,3005,3005,3005,328
20241028,151800,182520265,3005,3010,3010,3005,795
20241028,151700,180129815,3015,3015,3015,3015,0
20241028,151600,180129815,3015,3015,3015,3015,0
20241028,151500,180129815,3015,3015,3015,3015,28
20241028,151400,180045395,3010,3010,3010,3010,0
20241028,151300,180045395,3010,3010,3010,3010,300
20241028,151200,179142395,3010,3015,3015,3010,53
20241028,151100,178982850,3005,3005,3005,3005,24
20241028,151000,178910730,3005,3005,3015,3005,2809
20241028,150900,170468580,3010,3010,3010,3010,945
20241028,150800,167624130,3010,3010,3010,3010,1149
20241028,150700,164165640,3010,3010,3010,3010,500
20241028,150600,162660640,3015,3015,3015,3015,0
20241028,150500,162660640,3015,3015,3015,3015,1
20241028,150400,162657625,3010,3010,3010,3010,0
20241028,150300,162657625,3010,3010,3010,3010,0
20241028,150200,162657625,3010,3010,3010,3010,1106
20241028,150100,159328565,3015,3015,3015,3015,0
20241028,150000,159328565,3015,3015,3015,3015,0
20241028,145900,159328565,3015,3015,3015,3015,10
20241028,145800,159298415,3010,3010,3010,3010,15
20241028,145700,159253265,3010,3015,3015,3010,41
20241028,145600,159129810,3015,3015,3015,3015,0
20241028,145500,159129810,3015,3015,3015,3015,0
20241028,145400,159129810,3015,3015,3015,3015,0
20241028,145300,159129810,3015,3010,3015,3010,5
20241028,145200,159114755,3010,3010,3010,3010,0
20241028,145100,159114755,3010,3010,3010,3010,0
20241028,145000,159114755,3010,3015,3015,3010,61
20241028,144900,158931140,3010,3010,3010,3010,126
20241028,144800,158551880,3015,3015,3015,3015,0
20241028,144700,158551880,3015,3015,3015,3015,1
20241028,144600,158548865,3010,3010,3010,3010,0
20241028,144500,158548865,3010,3010,3010,3010,0
20241028,144400,158548865,3010,3010,3010,3010,9
20241028,144300,158521775,3010,3010,3010,3010,274
20241028,144200,157697035,3015,3015,3015,3015,0
20241028,144100,157697035,3015,3015,3015,3015,1
20241028,144000,157694020,3010,3010,3010,3010,2
20241028,143900,157688000,3015,3015,3015,3015,0
20241028,143800,157688000,3015,3010,3015,3010,14
20241028,143700,157645795,3010,3010,3010,3010,0
20241028,143600,157645795,3010,3010,3010,3010,8
20241028,143500,157621715,3010,3010,3010,3010,62
20241028,143400,157435095,3015,3015,3015,3015,20
20241028,143300,157374795,3010,3010,3010,3010,0
20241028,143200,157374795,3010,3010,3010,3010,0
20241028,143100,157374795,3010,3010,3010,3010,0
20241028,143000,157374795,3010,3010,3010,3010,0
20241028,142900,157374795,3010,3010,3010,3010,3
20241028,142800,157365765,3015,3015,3015,3015,0
20241028,142700,157365765,3015,3015,3015,3015,0
20241028,142600,157365765,3015,3015,3015,3015,0
20241028,142500,157365765,3015,3015,3015,3015,0
20241028,142400,157365765,3015,3015,3015,3015,1
20241028,142300,157362750,3020,3020,3020,3020,0
20241028,142200,157362750,3020,3020,3020,3020,2
20241028,142100,157356710,3020,3020,3020,3020,0
20241028,142000,157356710,3020,3020,3020,3020,0
20241028,141900,157356710,3020,3020,3020,3020,0
20241028,141800,157356710,3020,3020,3020,3020,0
20241028,141700,157356710,3020,3005,3020,3000,3234
20241028,141600,147638780,3020,3020,3020,3020,0
20241028,141500,147638780,3020,3010,3020,3010,3
20241028,141400,147629735,3005,3005,3005,3005,62
20241028,141300,147443425,3005,3020,3020,3005,301
20241028,141200,146535420,3020,3020,3020,3020,0
20241028,141100,146535420,3020,3020,3020,3020,0
20241028,141000,146535420,3020,3015,3020,3015,11
20241028,140900,146502250,3020,3020,3020,3015,624
20241028,140800,144620865,3020,3020,3020,3020,0
20241028,140700,144620865,3020,3015,3020,3015,50
20241028,140600,144470095,3020,3020,3020,3020,0
20241028,140500,144470095,3020,3020,3020,3020,0
20241028,140400,144470095,3020,3020,3020,3020,0
20241028,140300,144470095,3020,3020,3020,3020,0
20241028,140200,144470095,3020,3020,3020,3020,0
20241028,140100,144470095,3020,3020,3020,3020,0
20241028,140000,144470095,3020,3020,3020,3020,0
20241028,135900,144470095,3020,3020,3020,3020,678
20241028,135800,142422535,3025,3020,3025,3020,2
20241028,135700,142416490,3025,3025,3025,3025,0
20241028,135600,142416490,3025,3025,3025,3025,0
20241028,135500,142416490,3025,3025,3025,3025,1
20241028,135400,142413465,3020,3020,3020,3020,51
20241028,135300,142259445,3020,3020,3020,3020,3
20241028,135200,142250385,3025,3015,3025,3015,5082
20241028,135100,126909020,3010,3010,3010,3010,1000
20241028,135000,123899020,3010,3010,3010,3010,1
20241028,134900,123896010,3015,3015,3015,3015,0
20241028,134800,123896010,3015,3015,3015,3015,0
20241028,134700,123896010,3015,3015,3015,3015,0
20241028,134600,123896010,3015,3015,3015,3015,0
20241028,134500,123896010,3015,3015,3015,3015,0
20241028,134400,123896010,3015,3015,3015,3015,0
20241028,134300,123896010,3015,3015,3015,3015,0
20241028,134200,123896010,3015,3015,3015,3015,0
20241028,134100,123896010,3015,3015,3015,3015,0
20241028,134000,123896010,3015,3015,3015,3015,0
20241028,133900,123896010,3015,3015,3015,3015,0
20241028,133800,123896010,3015,3015,3015,3015,0
20241028,133700,123896010,3015,3015,3015,3015,0
20241028,133600,123896010,3015,3015,3015,3015,1
20241028,133500,123892995,3010,3010,3010,3010,111
20241028,133400,123558885,3010,3010,3015,3010,26
20241028,133300,123480620,3010,3010,3010,3010,381
20241028,133200,122333810,3015,3015,3015,3015,0
20241028,133100,122333810,3015,3015,3015,3015,0
20241028,133000,122333810,3015,3015,3015,3015,1
20241028,132900,122330795,3010,3015,3015,3010,29
20241028,132800,122243380,3015,3015,3015,3015,0
20241028,132700,122243380,3015,3015,3015,3015,0
20241028,132600,122243380,3015,3015,3015,3015,0
20241028,132500,122243380,3015,3015,3015,3015,0
20241028,132400,122243380,3015,3015,3015,3015,0
20241028,132300,122243380,3015,3015,3015,3015,0
20241028,132200,122243380,3015,3015,3015,3015,0
20241028,132100,122243380,3015,3015,3015,3015,0
20241028,132000,122243380,3015,3015,3015,3015,20
20241028,131900,122183080,3015,3015,3015,3015,0
20241028,131800,122183080,3015,3015,3015,3015,0
20241028,131700,122183080,3015,3015,3015,3015,1
20241028,131600,122180065,3010,3010,3010,3010,1
20241028,131500,122177055,3005,3005,3005,3005,0
20241028,131400,122177055,3005,3005,3005,3005,0
20241028,131300,122177055,3005,3005,3005,3005,657
20241028,131200,120202770,3010,3010,3010,3010,0
20241028,131100,120202770,3010,3010,3010,3010,313
20241028,131000,119260640,3010,3010,3010,3010,0
20241028,130900,119260640,3010,3010,3010,3010,0
20241028,130800,119260640,3010,3010,3010,3010,45
20241028,130700,119125190,3010,3010,3010,3010,42
20241028,130600,118998770,3010,3010,3010,3010,112
20241028,130500,118661650,3015,3015,3015,3015,0
20241028,130400,118661650,3015,3015,3015,3015,0
20241028,130300,118661650,3015,3015,3015,3015,0
20241028,130200,118661650,3015,3015,3015,3015,0
20241028,130100,118661650,3015,3015,3015,3015,0
20241028,130000,118661650,3015,3015,3015,3015,1
20241028,125900,118658635,3015,3015,3015,3015,0
20241028,125800,118658635,3015,3015,3015,3015,0
20241028,125700,118658635,3015,3015,3015,3015,0
20241028,125600,118658635,3015,3015,3015,3015,0
20241028,125500,118658635,3015,3015,3015,3015,0
20241028,125400,118658635,3015,3015,3015,3015,0
20241028,125300,118658635,3015,3015,3015,3015,2
20241028,125200,118652605,3015,3015,3015,3015,0
20241028,125100,118652605,3015,3015,3015,3015,0
20241028,125000,118652605,3015,3015,3015,3015,0
20241028,124900,118652605,3015,3010,3015,3010,35
20241028,124800,118547250,3015,3015,3015,3015,0
20241028,124700,118547250,3015,3015,3015,3015,0
20241028,124600,118547250,3015,3015,3015,3015,0
20241028,124500,118547250,3015,3015,3015,3015,0
20241028,124400,118547250,3015,3015,3015,3015,0
20241028,124300,118547250,3015,3015,3015,3015,1
20241028,124200,118544235,3010,3010,3010,3010,0
20241028,124100,118544235,3010,3010,3010,3010,588
20241028,124000,116774355,3010,3010,3010,3010,847
20241028,123900,114224885,3015,3015,3015,3015,0
20241028,123800,114224885,3015,3010,3015,3010,9
20241028,123700,114197790,3015,3015,3015,3015,0
20241028,123600,114197790,3015,3015,3015,3015,0
20241028,123500,114197790,3015,3015,3015,3015,0
20241028,123400,114197790,3015,3015,3015,3015,0
20241028,123300,114197790,3015,3015,3015,3015,70
20241028,123200,113986740,3015,3015,3015,3015,0
20241028,123100,113986740,3015,3015,3015,3015,0
20241028,123000,113986740,3015,3015,3015,3015,4
20241028,122900,113974680,3015,3015,3015,3015,6
20241028,122800,113956590,3015,3015,3015,3015,200
20241028,122700,113353590,3015,3015,3015,3015,0
20241028,122600,113353590,3015,3015,3015,3015,2
20241028,122500,113347560,3020,3020,3020,3020,0
20241028,122400,113347560,3020,3020,3020,3020,0
20241028,122300,113347560,3020,3020,3020,3020,16
20241028,122200,113299240,3020,3020,3020,3020,10
20241028,122100,113269040,3020,3020,3020,3020,0
20241028,122000,113269040,3020,3020,3020,3020,0
20241028,121900,113269040,3020,3020,3020,3020,0
20241028,121800,113269040,3020,3020,3020,3020,0
20241028,121700,113269040,3020,3010,3020,3005,2001
20241028,121600,107255925,3020,3020,3020,3020,33
20241028,121500,107156265,3020,3020,3020,3020,0
20241028,121400,107156265,3020,3020,3020,3020,0
20241028,121300,107156265,3020,3020,3020,3020,0
20241028,121200,107156265,3020,3020,3020,3020,0
20241028,121100,107156265,3020,3020,3020,3020,1
20241028,121000,107153245,3015,3015,3020,3015,1002
20241028,120900,104132210,3015,3015,3015,3015,0
20241028,120800,104132210,3015,3015,3015,3015,0
20241028,120700,104132210,3015,3015,3015,3015,0
20241028,120600,104132210,3015,3015,3015,3015,1
20241028,120500,104129195,3005,3005,3005,3005,0
20241028,120400,104129195,3005,3005,3005,3005,0
20241028,120300,104129195,3005,3005,3005,3005,0
20241028,120200,104129195,3005,3005,3005,3005,0
20241028,120100,104129195,3005,3005,3005,3005,0
20241028,120000,104129195,3005,3005,3005,3005,0
20241028,115900,104129195,3005,3005,3005,3005,1000
20241028,115800,101124195,3005,3005,3005,3005,0
20241028,115700,101124195,3005,3005,3005,3005,0
20241028,115600,101124195,3005,3005,3005,3005,2158
20241028,115500,94639405,3015,3015,3015,3015,0
20241028,115400,94639405,3015,3015,3015,3015,0
20241028,115300,94639405,3015,3015,3015,3015,23
20241028,115200,94570060,3015,3010,3015,3005,2001
20241028,115100,88554935,3015,3015,3015,3015,1
20241028,115000,88551920,3020,3020,3020,3015,7
20241028,114900,88530790,3010,3015,3020,3010,26
20241028,114800,88452470,3015,3015,3015,3015,0
20241028,114700,88452470,3015,3015,3015,3015,0
20241028,114600,88452470,3015,3015,3015,3015,0
20241028,114500,88452470,3015,3015,3015,3015,0
20241028,114400,88452470,3015,3015,3015,3015,5
20241028,114300,88437395,3020,3020,3020,3020,0
20241028,114200,88437395,3020,3020,3020,3020,0
20241028,114100,88437395,3020,3020,3020,3020,0
20241028,114000,88437395,3020,3020,3020,3020,2
20241028,113900,88431355,3020,3020,3020,3020,0
20241028,113800,88431355,3020,3020,3020,3020,0
20241028,113700,88431355,3020,3015,3020,3015,9
20241028,113600,88404210,3015,3015,3015,3015,0
20241028,113500,88404210,3015,3015,3015,3015,0
20241028,113400,88404210,3015,3015,3015,3015,0
20241028,113300,88404210,3015,3015,3015,3015,0
20241028,113200,88404210,3015,3015,3015,3015,0
20241028,113100,88404210,3015,3015,3015,3015,293
20241028,113000,87520815,3015,3015,3015,3015,0
20241028,112900,87520815,3015,3015,3015,3015,208
20241028,112800,86893695,3010,3010,3010,3010,72
20241028,112700,86676975,3010,3010,3010,3010,15
20241028,112600,86631825,3010,3010,3010,3010,0
20241028,112500,86631825,3010,3010,3010,3010,11
20241028,112400,86598715,3010,3010,3010,3010,0
20241028,112300,86598715,3010,3010,3010,3010,10
20241028,112200,86568615,3010,3010,3010,3010,12
20241028,112100,86532495,3010,3010,3010,3010,106
20241028,112000,86213435,3010,3010,3010,3010,44
20241028,111900,86080995,3010,3010,3010,3010,829
20241028,111800,83585705,3010,3010,3010,3010,0
20241028,111700,83585705,3010,3010,3010,3010,394
20241028,111600,82399765,3010,3010,3010,3010,0
20241028,111500,82399765,3010,3010,3010,3010,43
20241028,111400,82270335,3015,3015,3015,3015,33
20241028,111300,82170840,3015,3015,3015,3015,0
20241028,111200,82170840,3015,3015,3015,3015,0
20241028,111100,82170840,3015,3015,3015,3015,0
20241028,111000,82170840,3015,3015,3015,3015,2
20241028,110900,82164810,3010,3010,3010,3010,0
20241028,110800,82164810,3010,3010,3010,3010,2000
20241028,110700,76144810,3010,3010,3010,3010,100
20241028,110600,75843810,3010,3010,3010,3010,536
20241028,110500,74230450,3015,3015,3015,3015,0
20241028,110400,74230450,3015,3015,3015,3015,7
20241028,110300,74209345,3015,3015,3015,3015,4
20241028,110200,74197285,3015,3015,3015,3015,1
20241028,110100,74194270,3010,3010,3010,3010,0
20241028,110000,74194270,3010,3010,3010,3010,21
20241028,105900,74131060,3015,3015,3015,3015,10
20241028,105800,74100910,3020,3020,3020,3020,0
20241028,105700,74100910,3020,3020,3020,3020,0
20241028,105600,74100910,3020,3020,3020,3020,0
20241028,105500,74100910,3020,3020,3020,3020,0
20241028,105400,74100910,3020,3020,3020,3020,0
20241028,105300,74100910,3020,3020,3020,3020,0
20241028,105200,74100910,3020,3020,3020,3020,0
20241028,105100,74100910,3020,3015,3020,3010,202
20241028,105000,73492830,3010,3010,3010,3010,10
20241028,104900,73462730,3010,3010,3010,3010,0
20241028,104800,73462730,3010,3010,3010,3010,10
20241028,104700,73432630,3020,3020,3020,3020,0
20241028,104600,73432630,3020,3020,3020,3020,0
20241028,104500,73432630,3020,3020,3020,3020,0
20241028,104400,73432630,3020,3020,3020,3020,0
20241028,104300,73432630,3020,3020,3020,3020,0
20241028,104200,73432630,3020,3020,3020,3020,0
20241028,104100,73432630,3020,3020,3020,3020,0
20241028,104000,73432630,3020,3020,3020,3020,0
20241028,103900,73432630,3020,3020,3020,3020,0
20241028,103800,73432630,3020,3020,3020,3020,0
20241028,103700,73432630,3020,3020,3020,3020,0
20241028,103600,73432630,3020,3020,3020,3020,1
20241028,103500,73429610,3010,3010,3010,3010,0
20241028,103400,73429610,3010,3010,3010,3010,506
20241028,103300,71906550,3020,3020,3020,3020,624
20241028,103200,70022070,3010,3010,3010,3010,0
20241028,103100,70022070,3010,3010,3010,3010,5
20241028,103000,70007020,3010,3010,3010,3010,0
20241028,102900,70007020,3010,3010,3010,3010,0
20241028,102800,70007020,3010,3010,3010,3010,35
20241028,102700,69901670,3015,3015,3015,3015,0
20241028,102600,69901670,3015,3015,3015,3015,2
20241028,102500,69895640,3015,3015,3015,3015,2
20241028,102400,69889610,3015,3015,3015,3015,2237
20241028,102300,63145055,3010,3010,3010,3010,0
20241028,102200,63145055,3010,3010,3010,3010,70
20241028,102100,62934355,3015,3015,3015,3015,0
20241028,102000,62934355,3015,3015,3015,3015,2
20241028,101900,62928325,3015,3015,3015,3015,1
20241028,101800,62925310,3015,3015,3015,3015,300
20241028,101700,62020810,3015,3010,3015,3010,51
20241028,101600,61867275,3015,3015,3015,3015,0
20241028,101500,61867275,3015,3015,3015,3015,0
20241028,101400,61867275,3015,3010,3015,3010,210
20241028,101300,61235110,3010,3010,3010,3010,25
20241028,101200,61159860,3015,3015,3015,3015,0
20241028,101100,61159860,3015,3015,3015,3015,1
20241028,101000,61156845,3010,3010,3010,3010,100
20241028,100900,60855845,3020,3005,3020,3005,2261
20241028,100800,54061525,3005,3005,3005,3005,3
20241028,100700,54052510,3020,3020,3020,3020,0
20241028,100600,54052510,3020,3020,3020,3020,0
20241028,100500,54052510,3020,3020,3020,3020,0
20241028,100400,54052510,3020,3020,3020,3020,0
20241028,100300,54052510,3020,3020,3020,3020,0
20241028,100200,54052510,3020,3020,3020,3020,0
20241028,100100,54052510,3020,3020,3020,3020,0
20241028,100000,54052510,3020,3020,3020,3020,0
20241028,095900,54052510,3020,3020,3020,3020,1
20241028,095800,54049490,3010,3010,3010,3010,3083
20241028,095700,44769660,3015,3015,3015,3015,17
20241028,095600,44718405,3020,3015,3020,3015,586
20241028,095500,42951610,3015,3015,3015,3015,0
20241028,095400,42951610,3015,3020,3020,3015,588
20241028,095300,41178785,3015,3015,3015,3015,400
20241028,095200,39972785,3015,3020,3020,3015,47
20241028,095100,39831075,3015,3020,3020,3015,565
20241028,095000,38126325,3015,3015,3015,3015,2
20241028,094900,38120295,3020,3020,3020,3020,0
20241028,094800,38120295,3020,3020,3020,3020,0
20241028,094700,38120295,3020,3020,3020,3020,3
20241028,094600,38111235,3020,3020,3020,3020,33
20241028,094500,38011575,3020,3020,3020,3020,1
20241028,094400,38008555,3015,3015,3015,3015,0
20241028,094300,38008555,3015,3015,3015,3015,79
20241028,094200,37770370,3025,3025,3025,3025,1
20241028,094100,37767345,3015,3015,3015,3015,0
20241028,094000,37767345,3015,3020,3020,3015,59
20241028,093900,37589290,3025,3025,3025,3025,70
20241028,093800,37377540,3025,3025,3025,3025,100
20241028,093700,37075040,3030,3030,3030,3030,1
20241028,093600,37072010,3020,3020,3020,3020,1990
20241028,093500,31062210,3025,3025,3025,3025,0
20241028,093400,31062210,3025,3025,3025,3025,19
20241028,093300,31004735,3030,3030,3030,3030,60
20241028,093200,30822935,3020,3020,3020,3020,0
20241028,093100,30822935,3020,3020,3020,3020,10
20241028,093000,30792735,3030,3030,3030,3030,10
20241028,092900,30762435,3030,3030,3030,3030,57
20241028,092800,30589725,3025,3025,3025,3025,3433
20241028,092700,20204900,3025,3020,3025,3020,100
20241028,092600,19902565,3020,3010,3030,3010,190
20241028,092500,19328135,3020,3020,3020,3020,654
20241028,092400,17353055,3020,3020,3020,3020,1
20241028,092300,17350035,3010,3010,3010,3010,0
20241028,092200,17350035,3010,3010,3010,3010,95
20241028,092100,17064085,3020,3020,3020,3020,6
20241028,092000,17045965,3020,3020,3020,3020,0
20241028,091900,17045965,3020,3020,3020,3020,0
20241028,091800,17045965,3020,3020,3020,3020,176
20241028,091700,16514445,3020,3020,3020,3020,300
20241028,091600,15608445,3020,3020,3020,3020,102
20241028,091500,15300405,3020,3020,3020,3020,0
20241028,091400,15300405,3020,3020,3020,3020,120
20241028,091300,14938005,3020,3020,3020,3020,1
20241028,091200,14934985,3005,3015,3015,3005,1146
20241028,091100,11484065,3015,3030,3030,3015,430
20241028,091000,10182395,3030,3030,3030,3030,1
20241028,090900,10179365,3015,3015,3015,3015,0
20241028,090800,10179365,3015,3015,3015,3015,648
20241028,090700,8225645,3015,3015,3015,3015,0
20241028,090600,8225645,3015,3015,3015,3015,17
20241028,090500,8174390,3030,3030,3030,3030,0
20241028,090400,8174390,3030,3030,3030,3030,60
20241028,090300,7992590,3030,3030,3030,3030,31
20241028,090200,7898660,3030,3030,3030,3030,2
20241028,090100,7892600,3010,3030,3030,3010,2400
20241028,090000,666600,3030,3030,3030,3030,220