KissMeData/109860/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,201600,3258080,8770,8770,8770,8770,57
20241018,201500,3258080,8770,8770,8770,8770,0
20241018,201400,3258080,8770,8770,8770,8770,0
20241018,201300,3258080,8770,8770,8770,8770,0
20241018,201200,3258080,8770,8770,8770,8770,0
20241018,201100,3258080,8770,8770,8770,8770,0
20241018,201000,3258080,8770,8770,8770,8770,0
20241018,200900,3258080,8770,8770,8770,8770,0
20241018,200800,3258080,8770,8770,8770,8770,0
20241018,200700,3258080,8770,8770,8770,8770,0
20241018,200600,3258080,8770,8770,8770,8770,0
20241018,200500,3258080,8770,8770,8770,8770,0
20241018,200400,3258080,8770,8770,8770,8770,0
20241018,200300,3258080,8770,8770,8770,8770,0
20241018,200200,3258080,8770,8770,8770,8770,0
20241018,200100,3258080,8770,8770,8770,8770,0
20241018,200000,3258080,8770,8770,8770,8770,0
20241018,195900,3258080,8770,8770,8770,8770,0
20241018,195800,3258080,8770,8770,8770,8770,0
20241018,195700,3258080,8770,8770,8770,8770,0
20241018,195600,3258080,8770,8770,8770,8770,0
20241018,195500,3258080,8770,8770,8770,8770,0
20241018,195400,3258080,8770,8770,8770,8770,0
20241018,195300,3258080,8770,8770,8770,8770,0
20241018,195200,3258080,8770,8770,8770,8770,0
20241018,195100,3258080,8770,8770,8770,8770,0
20241018,195000,3258080,8770,8770,8770,8770,0
20241018,194900,3258080,8770,8770,8770,8770,0
20241018,194800,3258080,8770,8770,8770,8770,0
20241018,194700,3258080,8770,8770,8770,8770,0
20241018,194600,3258080,8770,8770,8770,8770,57
20241018,194500,3258080,8770,8770,8770,8770,0
20241018,194400,3258080,8770,8770,8770,8770,0
20241018,194300,3258080,8770,8770,8770,8770,0
20241018,194200,3258080,8770,8770,8770,8770,0
20241018,194100,3258080,8770,8770,8770,8770,0
20241018,194000,3258080,8770,8770,8770,8770,0
20241018,193900,3258080,8770,8770,8770,8770,0
20241018,193800,3258080,8770,8770,8770,8770,0
20241018,193700,3258080,8770,8770,8770,8770,0
20241018,193600,3258080,8770,8770,8770,8770,0
20241018,193500,3258080,8770,8770,8770,8770,0
20241018,193400,3258080,8770,8770,8770,8770,0
20241018,193300,3258080,8770,8770,8770,8770,0
20241018,193200,3258080,8770,8770,8770,8770,0
20241018,193100,3258080,8770,8770,8770,8770,0
20241018,193000,3258080,8770,8770,8770,8770,0
20241018,192900,3258080,8770,8770,8770,8770,0
20241018,192800,3258080,8770,8770,8770,8770,0
20241018,192700,3258080,8770,8770,8770,8770,0
20241018,192600,3258080,8770,8770,8770,8770,0
20241018,192500,3258080,8770,8770,8770,8770,0
20241018,192400,3258080,8770,8770,8770,8770,0
20241018,192300,3258080,8770,8770,8770,8770,0
20241018,192200,3258080,8770,8770,8770,8770,0
20241018,192100,3258080,8770,8770,8770,8770,0
20241018,192000,3258080,8770,8770,8770,8770,0
20241018,191900,3258080,8770,8770,8770,8770,0
20241018,191800,3258080,8770,8770,8770,8770,0
20241018,191700,3258080,8770,8770,8770,8770,0
20241018,191600,3258080,8770,8770,8770,8770,57
20241018,191500,3258080,8770,8770,8770,8770,0
20241018,191400,3258080,8770,8770,8770,8770,0
20241018,191300,3258080,8770,8770,8770,8770,0
20241018,191200,3258080,8770,8770,8770,8770,0
20241018,191100,3258080,8770,8770,8770,8770,0
20241018,191000,3258080,8770,8770,8770,8770,0
20241018,190900,3258080,8770,8770,8770,8770,0
20241018,190800,3258080,8770,8770,8770,8770,0
20241018,190700,3258080,8770,8770,8770,8770,0
20241018,190600,3258080,8770,8770,8770,8770,0
20241018,190500,3258080,8770,8770,8770,8770,0
20241018,190400,3258080,8770,8770,8770,8770,0
20241018,190300,3258080,8770,8770,8770,8770,0
20241018,190200,3258080,8770,8770,8770,8770,0
20241018,190100,3258080,8770,8770,8770,8770,0
20241018,190000,3258080,8770,8770,8770,8770,0
20241018,185900,3258080,8770,8770,8770,8770,0
20241018,185800,3258080,8770,8770,8770,8770,0
20241018,185700,3258080,8770,8770,8770,8770,0
20241018,185600,3258080,8770,8770,8770,8770,0
20241018,185500,3258080,8770,8770,8770,8770,0
20241018,185400,3258080,8770,8770,8770,8770,0
20241018,185300,3258080,8770,8770,8770,8770,0
20241018,185200,3258080,8770,8770,8770,8770,0
20241018,185100,3258080,8770,8770,8770,8770,0
20241018,185000,3258080,8770,8770,8770,8770,0
20241018,184900,3258080,8770,8770,8770,8770,0
20241018,184800,3258080,8770,8770,8770,8770,0
20241018,184700,3258080,8770,8770,8770,8770,0
20241018,184600,3258080,8770,8770,8770,8770,57
20241018,184500,3258080,8770,8770,8770,8770,0
20241018,184400,3258080,8770,8770,8770,8770,0
20241018,184300,3258080,8770,8770,8770,8770,0
20241018,184200,3258080,8770,8770,8770,8770,0
20241018,184100,3258080,8770,8770,8770,8770,0
20241018,184000,3258080,8770,8770,8770,8770,0
20241018,183900,3258080,8770,8770,8770,8770,0
20241018,183800,3258080,8770,8770,8770,8770,0
20241018,183700,3258080,8770,8770,8770,8770,0
20241018,183600,3258080,8770,8770,8770,8770,0
20241018,183500,3258080,8770,8770,8770,8770,0
20241018,183400,3258080,8770,8770,8770,8770,0
20241018,183300,3258080,8770,8770,8770,8770,0
20241018,183200,3258080,8770,8770,8770,8770,0
20241018,183100,3258080,8770,8770,8770,8770,0
20241018,183000,3258080,8770,8770,8770,8770,0
20241018,182900,3258080,8770,8770,8770,8770,0
20241018,182800,3258080,8770,8770,8770,8770,0
20241018,182700,3258080,8770,8770,8770,8770,0
20241018,182600,3258080,8770,8770,8770,8770,0
20241018,182500,3258080,8770,8770,8770,8770,0
20241018,182400,3258080,8770,8770,8770,8770,0
20241018,182300,3258080,8770,8770,8770,8770,0
20241018,182200,3258080,8770,8770,8770,8770,0
20241018,182100,3258080,8770,8770,8770,8770,0
20241018,182000,3258080,8770,8770,8770,8770,0
20241018,181900,3258080,8770,8770,8770,8770,0
20241018,181800,3258080,8770,8770,8770,8770,0
20241018,181700,3258080,8770,8770,8770,8770,0
20241018,181600,3258080,8770,8770,8770,8770,57
20241018,181500,3258080,8770,8770,8770,8770,0
20241018,181400,3258080,8770,8770,8770,8770,0
20241018,181300,3258080,8770,8770,8770,8770,0
20241018,181200,3258080,8770,8770,8770,8770,0
20241018,181100,3258080,8770,8770,8770,8770,0
20241018,181000,3258080,8770,8770,8770,8770,0
20241018,180900,3258080,8770,8770,8770,8770,0
20241018,180800,3258080,8770,8770,8770,8770,0
20241018,180700,3258080,8770,8770,8770,8770,0
20241018,180600,3258080,8770,8770,8770,8770,0
20241018,180500,3258080,8770,8770,8770,8770,0
20241018,180400,3258080,8770,8770,8770,8770,0
20241018,180300,3258080,8770,8770,8770,8770,0
20241018,180200,3258080,8770,8770,8770,8770,0
20241018,180100,3258080,8770,8770,8770,8770,0
20241018,180000,3258080,8770,8770,8770,8770,0
20241018,175900,3258080,8770,8770,8770,8770,0
20241018,175800,3258080,8770,8770,8770,8770,0
20241018,175700,3258080,8770,8770,8770,8770,0
20241018,175600,3258080,8770,8770,8770,8770,0
20241018,175500,3258080,8770,8770,8770,8770,0
20241018,175400,3258080,8770,8770,8770,8770,0
20241018,175300,3258080,8770,8770,8770,8770,0
20241018,175200,3258080,8770,8770,8770,8770,0
20241018,175100,3258080,8770,8770,8770,8770,0
20241018,175000,3258080,8770,8770,8770,8770,0
20241018,174900,3258080,8770,8770,8770,8770,0
20241018,174800,3258080,8770,8770,8770,8770,0
20241018,174700,3258080,8770,8770,8770,8770,0
20241018,174600,3258080,8770,8770,8770,8770,57
20241018,174500,3258080,8770,8770,8770,8770,0
20241018,174400,3258080,8770,8770,8770,8770,0
20241018,174300,3258080,8770,8770,8770,8770,0
20241018,174200,3258080,8770,8770,8770,8770,0
20241018,174100,3258080,8770,8770,8770,8770,0
20241018,174000,3258080,8770,8770,8770,8770,0
20241018,173900,3258080,8770,8770,8770,8770,0
20241018,173800,3258080,8770,8770,8770,8770,0
20241018,173700,3258080,8770,8770,8770,8770,0
20241018,173600,3258080,8770,8770,8770,8770,0
20241018,173500,3258080,8770,8770,8770,8770,0
20241018,173400,3258080,8770,8770,8770,8770,0
20241018,173300,3258080,8770,8770,8770,8770,0
20241018,173200,3258080,8770,8770,8770,8770,0
20241018,173100,3258080,8770,8770,8770,8770,0
20241018,173000,3258080,8770,8770,8770,8770,0
20241018,172900,3258080,8770,8770,8770,8770,0
20241018,172800,3258080,8770,8770,8770,8770,0
20241018,172700,3258080,8770,8770,8770,8770,0
20241018,172600,3258080,8770,8770,8770,8770,0
20241018,172500,3258080,8770,8770,8770,8770,0
20241018,172400,3258080,8770,8770,8770,8770,0
20241018,172300,3258080,8770,8770,8770,8770,0
20241018,172200,3258080,8770,8770,8770,8770,0
20241018,172100,3258080,8770,8770,8770,8770,0
20241018,172000,3258080,8770,8770,8770,8770,0
20241018,171900,3258080,8770,8770,8770,8770,0
20241018,171800,3258080,8770,8770,8770,8770,0
20241018,171700,3258080,8770,8770,8770,8770,0
20241018,171600,3258080,8770,8770,8770,8770,57
20241018,171500,3258080,8770,8770,8770,8770,0
20241018,171400,3258080,8770,8770,8770,8770,0
20241018,171300,3258080,8770,8770,8770,8770,0
20241018,171200,3258080,8770,8770,8770,8770,0
20241018,171100,3258080,8770,8770,8770,8770,0
20241018,171000,3258080,8770,8770,8770,8770,0
20241018,170900,3258080,8770,8770,8770,8770,0
20241018,170800,3258080,8770,8770,8770,8770,0
20241018,170700,3258080,8770,8770,8770,8770,0
20241018,170600,3258080,8770,8770,8770,8770,0
20241018,170500,3258080,8770,8770,8770,8770,0
20241018,170400,3258080,8770,8770,8770,8770,0
20241018,170300,3258080,8770,8770,8770,8770,0
20241018,170200,3258080,8770,8770,8770,8770,0
20241018,170100,3258080,8770,8770,8770,8770,0
20241018,170000,3258080,8770,8770,8770,8770,0
20241018,165900,3258080,8770,8770,8770,8770,0
20241018,165800,3258080,8770,8770,8770,8770,0
20241018,165700,3258080,8770,8770,8770,8770,0
20241018,165600,3258080,8770,8770,8770,8770,0
20241018,165500,3258080,8770,8770,8770,8770,0
20241018,165400,3258080,8770,8770,8770,8770,0
20241018,165300,3258080,8770,8770,8770,8770,0
20241018,165200,3258080,8770,8770,8770,8770,0
20241018,165100,3258080,8770,8770,8770,8770,0
20241018,165000,3258080,8770,8770,8770,8770,0
20241018,164900,3258080,8770,8770,8770,8770,0
20241018,164800,3258080,8770,8770,8770,8770,0
20241018,164700,3258080,8770,8770,8770,8770,0
20241018,164600,3258080,8770,8770,8770,8770,57
20241018,164500,3258080,8770,8770,8770,8770,0
20241018,164400,3258080,8770,8770,8770,8770,0
20241018,164300,3258080,8770,8770,8770,8770,0
20241018,164200,3258080,8770,8770,8770,8770,0
20241018,164100,3258080,8770,8770,8770,8770,0
20241018,164000,3258080,8770,8770,8770,8770,0
20241018,163900,3258080,8770,8770,8770,8770,0
20241018,163800,3258080,8770,8770,8770,8770,0
20241018,163700,3258080,8770,8770,8770,8770,0
20241018,163600,3258080,8770,8770,8770,8770,0
20241018,163500,3258080,8770,8770,8770,8770,0
20241018,163400,3258080,8770,8770,8770,8770,0
20241018,163300,3258080,8770,8770,8770,8770,0
20241018,163200,3258080,8770,8770,8770,8770,0
20241018,163100,3258080,8770,8770,8770,8770,0
20241018,163000,3258080,8770,8770,8770,8770,0
20241018,162900,3258080,8770,8770,8770,8770,0
20241018,162800,3258080,8770,8770,8770,8770,0
20241018,162700,3258080,8770,8770,8770,8770,0
20241018,162600,3258080,8770,8770,8770,8770,0
20241018,162500,3258080,8770,8770,8770,8770,0
20241018,162400,3258080,8770,8770,8770,8770,0
20241018,162300,3258080,8770,8770,8770,8770,0
20241018,162200,3258080,8770,8770,8770,8770,0
20241018,162100,3258080,8770,8770,8770,8770,0
20241018,162000,3258080,8770,8770,8770,8770,0
20241018,161900,3258080,8770,8770,8770,8770,0
20241018,161800,3258080,8770,8770,8770,8770,0
20241018,161700,3258080,8770,8770,8770,8770,0
20241018,161600,3258080,8770,8770,8770,8770,57
20241018,161500,3258080,8770,8770,8770,8770,0
20241018,161400,3258080,8770,8770,8770,8770,0
20241018,161300,3258080,8770,8770,8770,8770,0
20241018,161200,3258080,8770,8770,8770,8770,0
20241018,161100,3258080,8770,8770,8770,8770,0
20241018,161000,3258080,8770,8770,8770,8770,0
20241018,160900,3258080,8770,8770,8770,8770,0
20241018,160800,3258080,8770,8770,8770,8770,0
20241018,160700,3258080,8770,8770,8770,8770,0
20241018,160600,3258080,8770,8770,8770,8770,0
20241018,160500,3258080,8770,8770,8770,8770,0
20241018,160400,3258080,8770,8770,8770,8770,0
20241018,160300,3258080,8770,8770,8770,8770,0
20241018,160200,3258080,8770,8770,8770,8770,0
20241018,160100,3258080,8770,8770,8770,8770,0
20241018,160000,3258080,8770,8770,8770,8770,0
20241018,155900,3258080,8770,8770,8770,8770,0
20241018,155800,3258080,8770,8770,8770,8770,0
20241018,155700,3258080,8770,8770,8770,8770,0
20241018,155600,3258080,8770,8770,8770,8770,0
20241018,155500,3258080,8770,8770,8770,8770,0
20241018,155400,3258080,8770,8770,8770,8770,0
20241018,155300,3258080,8770,8770,8770,8770,0
20241018,155200,3258080,8770,8770,8770,8770,0
20241018,155100,3258080,8770,8770,8770,8770,0
20241018,155000,3258080,8770,8770,8770,8770,0
20241018,154900,3258080,8770,8770,8770,8770,0
20241018,154800,3258080,8770,8770,8770,8770,0
20241018,154700,3258080,8770,8770,8770,8770,0
20241018,154600,3258080,8770,8770,8770,8770,57
20241018,154500,3258080,8770,8770,8770,8770,0
20241018,154400,3258080,8770,8770,8770,8770,0
20241018,154300,3258080,8770,8770,8770,8770,0
20241018,154200,3258080,8770,8770,8770,8770,0
20241018,154100,3258080,8770,8770,8770,8770,0
20241018,154000,3258080,8770,8770,8770,8770,0
20241018,153900,3258080,8770,8770,8770,8770,0
20241018,153800,3258080,8770,8770,8770,8770,0
20241018,153700,3258080,8770,8770,8770,8770,0
20241018,153600,3258080,8770,8770,8770,8770,0
20241018,153500,3258080,8770,8770,8770,8770,0
20241018,153400,3258080,8770,8770,8770,8770,0
20241018,153300,3258080,8770,8770,8770,8770,0
20241018,153200,3258080,8770,8770,8770,8770,0
20241018,153100,3258080,8770,8770,8770,8770,0
20241018,153000,3258080,8770,8770,8770,8770,57
20241018,152900,2758190,8770,8770,8770,8770,0
20241018,152800,2758190,8770,8770,8770,8770,0
20241018,152700,2758190,8770,8770,8770,8770,0
20241018,152600,2758190,8770,8770,8770,8770,0
20241018,152500,2758190,8770,8770,8770,8770,0
20241018,152400,2758190,8770,8770,8770,8770,0
20241018,152300,2758190,8770,8770,8770,8770,0
20241018,152200,2758190,8770,8770,8770,8770,0
20241018,152100,2758190,8770,8770,8770,8770,0
20241018,152000,2758190,8770,8770,8770,8770,0
20241018,151900,2758190,8770,8770,8770,8770,0
20241018,151800,2758190,8770,8770,8770,8770,0
20241018,151700,2758190,8770,8770,8770,8770,0
20241018,151600,2758190,8770,8770,8770,8770,0
20241018,151500,2758190,8770,8770,8770,8770,0
20241018,151400,2758190,8770,8770,8770,8770,0
20241018,151300,2758190,8770,8770,8770,8770,0
20241018,151200,2758190,8770,8770,8770,8770,0
20241018,151100,2758190,8770,8770,8770,8770,0
20241018,151000,2758190,8770,8770,8770,8770,0
20241018,150900,2758190,8770,8770,8770,8770,0
20241018,150800,2758190,8770,8770,8770,8770,0
20241018,150700,2758190,8770,8770,8770,8770,0
20241018,150600,2758190,8770,8770,8770,8770,0
20241018,150500,2758190,8770,8770,8770,8770,0
20241018,150400,2758190,8770,8770,8770,8770,0
20241018,150300,2758190,8770,8770,8770,8770,0
20241018,150200,2758190,8770,8770,8770,8770,0
20241018,150100,2758190,8770,8770,8770,8770,0
20241018,150000,2758190,8770,8770,8770,8770,0
20241018,145900,2758190,8770,8770,8770,8770,0
20241018,145800,2758190,8770,8770,8770,8770,0
20241018,145700,2758190,8770,8770,8770,8770,0
20241018,145600,2758190,8770,8770,8770,8770,0
20241018,145500,2758190,8770,8770,8770,8770,0
20241018,145400,2758190,8770,8770,8770,8770,0
20241018,145300,2758190,8770,8770,8770,8770,0
20241018,145200,2758190,8770,8770,8770,8770,0
20241018,145100,2758190,8770,8770,8770,8770,0
20241018,145000,2758190,8770,8770,8770,8770,0
20241018,144900,2758190,8770,8770,8770,8770,0
20241018,144800,2758190,8770,8770,8770,8770,0
20241018,144700,2758190,8770,8770,8770,8770,0
20241018,144600,2758190,8770,8770,8770,8770,0
20241018,144500,2758190,8770,8770,8770,8770,0
20241018,144400,2758190,8770,8770,8770,8770,0
20241018,144300,2758190,8770,8770,8770,8770,0
20241018,144200,2758190,8770,8770,8770,8770,0
20241018,144100,2758190,8770,8770,8770,8770,0
20241018,144000,2758190,8770,8770,8770,8770,0
20241018,143900,2758190,8770,8770,8770,8770,0
20241018,143800,2758190,8770,8770,8770,8770,0
20241018,143700,2758190,8770,8770,8770,8770,0
20241018,143600,2758190,8770,8770,8770,8770,1
20241018,143500,2749420,8770,8770,8770,8770,0
20241018,143400,2749420,8770,8770,8770,8770,0
20241018,143300,2749420,8770,8770,8770,8770,0
20241018,143200,2749420,8770,8770,8770,8770,0
20241018,143100,2749420,8770,8770,8770,8770,0
20241018,143000,2749420,8770,8770,8770,8770,0
20241018,142900,2749420,8770,8770,8770,8770,0
20241018,142800,2749420,8770,8700,8770,8700,79
20241018,142700,2061070,8700,8700,8700,8700,0
20241018,142600,2061070,8700,8700,8700,8700,0
20241018,142500,2061070,8700,8700,8700,8700,0
20241018,142400,2061070,8700,8700,8700,8700,0
20241018,142300,2061070,8700,8700,8700,8700,0
20241018,142200,2061070,8700,8740,8740,8700,136
20241018,142100,876730,8780,8780,8780,8780,0
20241018,142000,876730,8780,8780,8780,8780,0
20241018,141900,876730,8780,8780,8780,8780,0
20241018,141800,876730,8780,8780,8780,8780,0
20241018,141700,876730,8780,8780,8780,8780,0
20241018,141600,876730,8780,8780,8780,8780,1
20241018,141500,867950,8740,8740,8740,8740,0
20241018,141400,867950,8740,8740,8740,8740,0
20241018,141300,867950,8740,8740,8740,8740,0
20241018,141200,867950,8740,8740,8740,8740,0
20241018,141100,867950,8740,8740,8740,8740,0
20241018,141000,867950,8740,8740,8740,8740,0
20241018,140900,867950,8740,8740,8740,8740,0
20241018,140800,867950,8740,8740,8740,8740,0
20241018,140700,867950,8740,8740,8740,8740,0
20241018,140600,867950,8740,8740,8740,8740,0
20241018,140500,867950,8740,8740,8740,8740,0
20241018,140400,867950,8740,8740,8740,8740,0
20241018,140300,867950,8740,8740,8740,8740,0
20241018,140200,867950,8740,8740,8740,8740,0
20241018,140100,867950,8740,8740,8740,8740,1
20241018,140000,859210,8740,8740,8740,8740,0
20241018,135900,859210,8740,8740,8740,8740,0
20241018,135800,859210,8740,8740,8740,8740,0
20241018,135700,859210,8740,8740,8740,8740,0
20241018,135600,859210,8740,8740,8740,8740,0
20241018,135500,859210,8740,8740,8740,8740,0
20241018,135400,859210,8740,8740,8740,8740,0
20241018,135300,859210,8740,8740,8740,8740,0
20241018,135200,859210,8740,8740,8740,8740,0
20241018,135100,859210,8740,8740,8740,8740,0
20241018,135000,859210,8740,8740,8740,8740,0
20241018,134900,859210,8740,8740,8740,8740,0
20241018,134800,859210,8740,8740,8740,8740,0
20241018,134700,859210,8740,8740,8740,8740,0
20241018,134600,859210,8740,8740,8740,8740,0
20241018,134500,859210,8740,8740,8740,8740,0
20241018,134400,859210,8740,8740,8740,8740,0
20241018,134300,859210,8740,8740,8740,8740,0
20241018,134200,859210,8740,8740,8740,8740,0
20241018,134100,859210,8740,8740,8740,8740,0
20241018,134000,859210,8740,8740,8740,8740,0
20241018,133900,859210,8740,8740,8740,8740,0
20241018,133800,859210,8740,8740,8740,8740,0
20241018,133700,859210,8740,8740,8740,8740,0
20241018,133600,859210,8740,8740,8740,8740,0
20241018,133500,859210,8740,8740,8740,8740,0
20241018,133400,859210,8740,8740,8740,8740,0
20241018,133300,859210,8740,8740,8740,8740,0
20241018,133200,859210,8740,8740,8740,8740,0
20241018,133100,859210,8740,8740,8740,8740,0
20241018,133000,859210,8740,8740,8740,8740,0
20241018,132900,859210,8740,8740,8740,8740,0
20241018,132800,859210,8740,8740,8740,8740,0
20241018,132700,859210,8740,8740,8740,8740,0
20241018,132600,859210,8740,8740,8740,8740,0
20241018,132500,859210,8740,8740,8740,8740,0
20241018,132400,859210,8740,8740,8740,8740,0
20241018,132300,859210,8740,8740,8740,8740,0
20241018,132200,859210,8740,8740,8740,8740,0
20241018,132100,859210,8740,8740,8740,8740,0
20241018,132000,859210,8740,8740,8740,8740,0
20241018,131900,859210,8740,8740,8740,8740,0
20241018,131800,859210,8740,8740,8740,8740,0
20241018,131700,859210,8740,8740,8740,8740,0
20241018,131600,859210,8740,8740,8740,8740,0
20241018,131500,859210,8740,8740,8740,8740,0
20241018,131400,859210,8740,8740,8740,8740,0
20241018,131300,859210,8740,8740,8740,8740,0
20241018,131200,859210,8740,8740,8740,8740,0
20241018,131100,859210,8740,8740,8740,8740,0
20241018,131000,859210,8740,8740,8740,8740,0
20241018,130900,859210,8740,8740,8740,8740,0
20241018,130800,859210,8740,8740,8740,8740,0
20241018,130700,859210,8740,8740,8740,8740,0
20241018,130600,859210,8740,8740,8740,8740,0
20241018,130500,859210,8740,8740,8740,8740,0
20241018,130400,859210,8740,8740,8740,8740,0
20241018,130300,859210,8740,8740,8740,8740,0
20241018,130200,859210,8740,8740,8740,8740,0
20241018,130100,859210,8740,8740,8740,8740,0
20241018,130000,859210,8740,8740,8740,8740,0
20241018,125900,859210,8740,8740,8740,8740,0
20241018,125800,859210,8740,8740,8740,8740,0
20241018,125700,859210,8740,8740,8740,8740,0
20241018,125600,859210,8740,8740,8740,8740,0
20241018,125500,859210,8740,8740,8740,8740,0
20241018,125400,859210,8740,8740,8740,8740,4
20241018,125300,824250,8770,8770,8770,8770,0
20241018,125200,824250,8770,8770,8770,8770,0
20241018,125100,824250,8770,8770,8770,8770,0
20241018,125000,824250,8770,8770,8770,8770,0
20241018,124900,824250,8770,8770,8770,8770,0
20241018,124800,824250,8770,8770,8770,8770,0
20241018,124700,824250,8770,8770,8770,8770,0
20241018,124600,824250,8770,8770,8770,8770,0
20241018,124500,824250,8770,8770,8770,8770,0
20241018,124400,824250,8770,8770,8770,8770,0
20241018,124300,824250,8770,8770,8770,8770,0
20241018,124200,824250,8770,8770,8770,8770,0
20241018,124100,824250,8770,8770,8770,8770,0
20241018,124000,824250,8770,8770,8770,8770,1
20241018,123900,815480,8780,8780,8780,8780,0
20241018,123800,815480,8780,8780,8780,8780,0
20241018,123700,815480,8780,8780,8780,8780,0
20241018,123600,815480,8780,8780,8780,8780,0
20241018,123500,815480,8780,8780,8780,8780,0
20241018,123400,815480,8780,8780,8780,8780,0
20241018,123300,815480,8780,8780,8780,8780,0
20241018,123200,815480,8780,8780,8780,8780,0
20241018,123100,815480,8780,8780,8780,8780,0
20241018,123000,815480,8780,8780,8780,8780,0
20241018,122900,815480,8780,8780,8780,8780,0
20241018,122800,815480,8780,8780,8780,8780,0
20241018,122700,815480,8780,8780,8780,8780,0
20241018,122600,815480,8780,8780,8780,8780,0
20241018,122500,815480,8780,8780,8780,8780,0
20241018,122400,815480,8780,8780,8780,8780,0
20241018,122300,815480,8780,8780,8780,8780,0
20241018,122200,815480,8780,8780,8780,8780,0
20241018,122100,815480,8780,8780,8780,8780,0
20241018,122000,815480,8780,8780,8780,8780,0
20241018,121900,815480,8780,8780,8780,8780,0
20241018,121800,815480,8780,8780,8780,8780,0
20241018,121700,815480,8780,8780,8780,8780,0
20241018,121600,815480,8780,8780,8780,8780,0
20241018,121500,815480,8780,8780,8780,8780,0
20241018,121400,815480,8780,8780,8780,8780,0
20241018,121300,815480,8780,8780,8780,8780,0
20241018,121200,815480,8780,8780,8780,8780,0
20241018,121100,815480,8780,8780,8780,8780,0
20241018,121000,815480,8780,8780,8780,8780,0
20241018,120900,815480,8780,8780,8780,8780,0
20241018,120800,815480,8780,8780,8780,8780,0
20241018,120700,815480,8780,8780,8780,8780,0
20241018,120600,815480,8780,8780,8780,8780,0
20241018,120500,815480,8780,8780,8780,8780,0
20241018,120400,815480,8780,8780,8780,8780,0
20241018,120300,815480,8780,8780,8780,8780,0
20241018,120200,815480,8780,8780,8780,8780,0
20241018,120100,815480,8780,8780,8780,8780,0
20241018,120000,815480,8780,8780,8780,8780,0
20241018,115900,815480,8780,8780,8780,8780,0
20241018,115800,815480,8780,8780,8780,8780,0
20241018,115700,815480,8780,8780,8780,8780,0
20241018,115600,815480,8780,8780,8780,8780,0
20241018,115500,815480,8780,8780,8780,8780,0
20241018,115400,815480,8780,8780,8780,8780,0
20241018,115300,815480,8780,8780,8780,8780,0
20241018,115200,815480,8780,8780,8780,8780,0
20241018,115100,815480,8780,8780,8780,8780,0
20241018,115000,815480,8780,8780,8780,8780,0
20241018,114900,815480,8780,8780,8780,8780,0
20241018,114800,815480,8780,8780,8780,8780,0
20241018,114700,815480,8780,8780,8780,8780,0
20241018,114600,815480,8780,8780,8780,8780,0
20241018,114500,815480,8780,8780,8780,8780,0
20241018,114400,815480,8780,8780,8780,8780,0
20241018,114300,815480,8780,8780,8780,8780,0
20241018,114200,815480,8780,8780,8780,8780,0
20241018,114100,815480,8780,8780,8780,8780,0
20241018,114000,815480,8780,8780,8780,8780,0
20241018,113900,815480,8780,8780,8780,8780,0
20241018,113800,815480,8780,8780,8780,8780,0
20241018,113700,815480,8780,8780,8780,8780,0
20241018,113600,815480,8780,8780,8780,8780,0
20241018,113500,815480,8780,8780,8780,8780,0
20241018,113400,815480,8780,8780,8780,8780,0
20241018,113300,815480,8780,8780,8780,8780,0
20241018,113200,815480,8780,8780,8780,8780,0
20241018,113100,815480,8780,8780,8780,8780,0
20241018,113000,815480,8780,8780,8780,8780,0
20241018,112900,815480,8780,8780,8780,8780,0
20241018,112800,815480,8780,8780,8780,8780,0
20241018,112700,815480,8780,8780,8780,8780,0
20241018,112600,815480,8780,8780,8780,8780,0
20241018,112500,815480,8780,8780,8780,8780,0
20241018,112400,815480,8780,8780,8780,8780,0
20241018,112300,815480,8780,8780,8780,8780,0
20241018,112200,815480,8780,8780,8780,8780,0
20241018,112100,815480,8780,8780,8780,8780,0
20241018,112000,815480,8780,8780,8780,8780,0
20241018,111900,815480,8780,8780,8780,8780,0
20241018,111800,815480,8780,8780,8780,8780,0
20241018,111700,815480,8780,8780,8780,8780,0
20241018,111600,815480,8780,8780,8780,8780,0
20241018,111500,815480,8780,8780,8780,8780,0
20241018,111400,815480,8780,8780,8780,8780,0
20241018,111300,815480,8780,8780,8780,8780,0
20241018,111200,815480,8780,8780,8780,8780,0
20241018,111100,815480,8780,8780,8780,8780,0
20241018,111000,815480,8780,8780,8780,8780,0
20241018,110900,815480,8780,8780,8780,8780,0
20241018,110800,815480,8780,8780,8780,8780,0
20241018,110700,815480,8780,8780,8780,8780,1
20241018,110600,806700,8780,8780,8780,8780,0
20241018,110500,806700,8780,8780,8780,8780,0
20241018,110400,806700,8780,8780,8780,8780,0
20241018,110300,806700,8780,8780,8780,8780,0
20241018,110200,806700,8780,8780,8780,8780,0
20241018,110100,806700,8780,8780,8780,8780,0
20241018,110000,806700,8780,8780,8780,8780,0
20241018,105900,806700,8780,8780,8780,8780,0
20241018,105800,806700,8780,8780,8780,8780,0
20241018,105700,806700,8780,8780,8780,8780,0
20241018,105600,806700,8780,8780,8780,8780,0
20241018,105500,806700,8780,8780,8780,8780,0
20241018,105400,806700,8780,8780,8780,8780,0
20241018,105300,806700,8780,8780,8780,8780,0
20241018,105200,806700,8780,8780,8780,8780,0
20241018,105100,806700,8780,8780,8780,8780,0
20241018,105000,806700,8780,8780,8780,8780,0
20241018,104900,806700,8780,8780,8780,8780,0
20241018,104800,806700,8780,8780,8780,8780,0
20241018,104700,806700,8780,8780,8780,8780,0
20241018,104600,806700,8780,8780,8780,8780,0
20241018,104500,806700,8780,8780,8780,8780,0
20241018,104400,806700,8780,8780,8780,8780,0
20241018,104300,806700,8780,8780,8780,8780,0
20241018,104200,806700,8780,8780,8780,8780,0
20241018,104100,806700,8780,8780,8780,8780,0
20241018,104000,806700,8780,8780,8780,8780,0
20241018,103900,806700,8780,8780,8780,8780,0
20241018,103800,806700,8780,8780,8780,8780,0
20241018,103700,806700,8780,8780,8780,8780,0
20241018,103600,806700,8780,8780,8780,8780,0
20241018,103500,806700,8780,8780,8780,8780,0
20241018,103400,806700,8780,8780,8780,8780,0
20241018,103300,806700,8780,8780,8780,8780,0
20241018,103200,806700,8780,8780,8780,8780,0
20241018,103100,806700,8780,8780,8780,8780,0
20241018,103000,806700,8780,8780,8780,8780,0
20241018,102900,806700,8780,8780,8780,8780,0
20241018,102800,806700,8780,8780,8780,8780,0
20241018,102700,806700,8780,8780,8780,8780,0
20241018,102600,806700,8780,8780,8780,8780,0
20241018,102500,806700,8780,8780,8780,8780,0
20241018,102400,806700,8780,8780,8780,8780,0
20241018,102300,806700,8780,8780,8780,8780,0
20241018,102200,806700,8780,8780,8780,8780,0
20241018,102100,806700,8780,8780,8780,8780,0
20241018,102000,806700,8780,8780,8780,8780,0
20241018,101900,806700,8780,8780,8780,8780,0
20241018,101800,806700,8780,8780,8780,8780,0
20241018,101700,806700,8780,8780,8780,8780,0
20241018,101600,806700,8780,8780,8780,8780,0
20241018,101500,806700,8780,8780,8780,8780,0
20241018,101400,806700,8780,8780,8780,8780,0
20241018,101300,806700,8780,8780,8780,8780,0
20241018,101200,806700,8780,8780,8780,8780,0
20241018,101100,806700,8780,8780,8780,8780,0
20241018,101000,806700,8780,8780,8780,8780,0
20241018,100900,806700,8780,8780,8780,8780,0
20241018,100800,806700,8780,8780,8780,8780,0
20241018,100700,806700,8780,8780,8780,8780,0
20241018,100600,806700,8780,8780,8780,8780,0
20241018,100500,806700,8780,8780,8780,8780,0
20241018,100400,806700,8780,8780,8780,8780,0
20241018,100300,806700,8780,8780,8780,8780,0
20241018,100200,806700,8780,8780,8780,8780,0
20241018,100100,806700,8780,8780,8780,8780,0
20241018,100000,806700,8780,8780,8780,8780,0
20241018,095900,806700,8780,8780,8780,8780,0
20241018,095800,806700,8780,8780,8780,8780,0
20241018,095700,806700,8780,8780,8780,8780,0
20241018,095600,806700,8780,8780,8780,8780,0
20241018,095500,806700,8780,8780,8780,8780,0
20241018,095400,806700,8780,8780,8780,8780,0
20241018,095300,806700,8780,8780,8780,8780,0
20241018,095200,806700,8780,8780,8780,8780,0
20241018,095100,806700,8780,8780,8780,8780,1
20241018,095000,797920,8790,8790,8790,8790,1
20241018,094900,789130,8790,8790,8790,8790,0
20241018,094800,789130,8790,8790,8790,8790,0
20241018,094700,789130,8790,8790,8790,8790,50
20241018,094600,349630,8720,8720,8720,8720,0
20241018,094500,349630,8720,8720,8720,8720,0
20241018,094400,349630,8720,8720,8720,8720,0
20241018,094300,349630,8720,8720,8720,8720,0
20241018,094200,349630,8720,8720,8720,8720,0
20241018,094100,349630,8720,8720,8720,8720,0
20241018,094000,349630,8720,8720,8720,8720,0
20241018,093900,349630,8720,8720,8720,8720,0
20241018,093800,349630,8720,8720,8720,8720,0
20241018,093700,349630,8720,8720,8720,8720,0
20241018,093600,349630,8720,8720,8720,8720,0
20241018,093500,349630,8720,8720,8720,8720,0
20241018,093400,349630,8720,8720,8720,8720,0
20241018,093300,349630,8720,8720,8720,8720,0
20241018,093200,349630,8720,8720,8720,8720,0
20241018,093100,349630,8720,8720,8720,8720,0
20241018,093000,349630,8720,8730,8730,8720,12
20241018,092900,244980,8740,8740,8740,8740,15
20241018,092800,113880,8740,8780,8780,8740,10
20241018,092700,26380,8790,8790,8790,8790,0
20241018,092600,26380,8790,8790,8790,8790,1
20241018,092500,17590,8790,8790,8790,8790,0
20241018,092400,17590,8790,8790,8790,8790,0
20241018,092300,17590,8790,8790,8790,8790,0
20241018,092200,17590,8790,8790,8790,8790,0
20241018,092100,17590,8790,8790,8790,8790,0
20241018,092000,17590,8790,8790,8790,8790,0
20241018,091900,17590,8790,8790,8790,8790,0
20241018,091800,17590,8790,8790,8790,8790,0
20241018,091700,17590,8790,8790,8790,8790,0
20241018,091600,17590,8790,8790,8790,8790,0
20241018,091500,17590,8790,8790,8790,8790,0
20241018,091400,17590,8790,8790,8790,8790,0
20241018,091300,17590,8790,8790,8790,8790,0
20241018,091200,17590,8790,8790,8790,8790,0
20241018,091100,17590,8790,8790,8790,8790,0
20241018,091000,17590,8790,8790,8790,8790,0
20241018,090900,17590,8790,8790,8790,8790,0
20241018,090800,17590,8790,8790,8790,8790,0
20241018,090700,17590,8790,8790,8790,8790,0
20241018,090600,17590,8790,8790,8790,8790,0
20241018,090500,17590,8790,8790,8790,8790,0
20241018,090400,17590,8790,8790,8790,8790,1
20241018,090300,8800,8800,8800,8800,8800,0
20241018,090200,8800,8800,8800,8800,8800,0
20241018,090100,8800,8800,8800,8800,8800,0
20241018,090000,8800,8800,8800,8800,8800,1