KissMeData/109860/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,201600,79868330,8700,8700,8700,8700,17
20241023,201500,79868330,8700,8700,8700,8700,0
20241023,201400,79868330,8700,8700,8700,8700,0
20241023,201300,79868330,8700,8700,8700,8700,0
20241023,201200,79868330,8700,8700,8700,8700,0
20241023,201100,79868330,8700,8700,8700,8700,0
20241023,201000,79868330,8700,8700,8700,8700,0
20241023,200900,79868330,8700,8700,8700,8700,0
20241023,200800,79868330,8700,8700,8700,8700,0
20241023,200700,79868330,8700,8700,8700,8700,0
20241023,200600,79868330,8700,8700,8700,8700,0
20241023,200500,79868330,8700,8700,8700,8700,0
20241023,200400,79868330,8700,8700,8700,8700,0
20241023,200300,79868330,8700,8700,8700,8700,0
20241023,200200,79868330,8700,8700,8700,8700,0
20241023,200100,79868330,8700,8700,8700,8700,0
20241023,200000,79868330,8700,8700,8700,8700,0
20241023,195900,79868330,8700,8700,8700,8700,0
20241023,195800,79868330,8700,8700,8700,8700,0
20241023,195700,79868330,8700,8700,8700,8700,0
20241023,195600,79868330,8700,8700,8700,8700,0
20241023,195500,79868330,8700,8700,8700,8700,0
20241023,195400,79868330,8700,8700,8700,8700,0
20241023,195300,79868330,8700,8700,8700,8700,0
20241023,195200,79868330,8700,8700,8700,8700,0
20241023,195100,79868330,8700,8700,8700,8700,0
20241023,195000,79868330,8700,8700,8700,8700,0
20241023,194900,79868330,8700,8700,8700,8700,0
20241023,194800,79868330,8700,8700,8700,8700,0
20241023,194700,79868330,8700,8700,8700,8700,0
20241023,194600,79868330,8700,8700,8700,8700,17
20241023,194500,79868330,8700,8700,8700,8700,0
20241023,194400,79868330,8700,8700,8700,8700,0
20241023,194300,79868330,8700,8700,8700,8700,0
20241023,194200,79868330,8700,8700,8700,8700,0
20241023,194100,79868330,8700,8700,8700,8700,0
20241023,194000,79868330,8700,8700,8700,8700,0
20241023,193900,79868330,8700,8700,8700,8700,0
20241023,193800,79868330,8700,8700,8700,8700,0
20241023,193700,79868330,8700,8700,8700,8700,0
20241023,193600,79868330,8700,8700,8700,8700,0
20241023,193500,79868330,8700,8700,8700,8700,0
20241023,193400,79868330,8700,8700,8700,8700,0
20241023,193300,79868330,8700,8700,8700,8700,0
20241023,193200,79868330,8700,8700,8700,8700,0
20241023,193100,79868330,8700,8700,8700,8700,0
20241023,193000,79868330,8700,8700,8700,8700,0
20241023,192900,79868330,8700,8700,8700,8700,0
20241023,192800,79868330,8700,8700,8700,8700,0
20241023,192700,79868330,8700,8700,8700,8700,0
20241023,192600,79868330,8700,8700,8700,8700,0
20241023,192500,79868330,8700,8700,8700,8700,0
20241023,192400,79868330,8700,8700,8700,8700,0
20241023,192300,79868330,8700,8700,8700,8700,0
20241023,192200,79868330,8700,8700,8700,8700,0
20241023,192100,79868330,8700,8700,8700,8700,0
20241023,192000,79868330,8700,8700,8700,8700,0
20241023,191900,79868330,8700,8700,8700,8700,0
20241023,191800,79868330,8700,8700,8700,8700,0
20241023,191700,79868330,8700,8700,8700,8700,0
20241023,191600,79868330,8700,8700,8700,8700,17
20241023,191500,79868330,8700,8700,8700,8700,0
20241023,191400,79868330,8700,8700,8700,8700,0
20241023,191300,79868330,8700,8700,8700,8700,0
20241023,191200,79868330,8700,8700,8700,8700,0
20241023,191100,79868330,8700,8700,8700,8700,0
20241023,191000,79868330,8700,8700,8700,8700,0
20241023,190900,79868330,8700,8700,8700,8700,0
20241023,190800,79868330,8700,8700,8700,8700,0
20241023,190700,79868330,8700,8700,8700,8700,0
20241023,190600,79868330,8700,8700,8700,8700,0
20241023,190500,79868330,8700,8700,8700,8700,0
20241023,190400,79868330,8700,8700,8700,8700,0
20241023,190300,79868330,8700,8700,8700,8700,0
20241023,190200,79868330,8700,8700,8700,8700,0
20241023,190100,79868330,8700,8700,8700,8700,0
20241023,190000,79868330,8700,8700,8700,8700,0
20241023,185900,79868330,8700,8700,8700,8700,0
20241023,185800,79868330,8700,8700,8700,8700,0
20241023,185700,79868330,8700,8700,8700,8700,0
20241023,185600,79868330,8700,8700,8700,8700,0
20241023,185500,79868330,8700,8700,8700,8700,0
20241023,185400,79868330,8700,8700,8700,8700,0
20241023,185300,79868330,8700,8700,8700,8700,0
20241023,185200,79868330,8700,8700,8700,8700,0
20241023,185100,79868330,8700,8700,8700,8700,0
20241023,185000,79868330,8700,8700,8700,8700,0
20241023,184900,79868330,8700,8700,8700,8700,0
20241023,184800,79868330,8700,8700,8700,8700,0
20241023,184700,79868330,8700,8700,8700,8700,0
20241023,184600,79868330,8700,8700,8700,8700,17
20241023,184500,79868330,8700,8700,8700,8700,0
20241023,184400,79868330,8700,8700,8700,8700,0
20241023,184300,79868330,8700,8700,8700,8700,0
20241023,184200,79868330,8700,8700,8700,8700,0
20241023,184100,79868330,8700,8700,8700,8700,0
20241023,184000,79868330,8700,8700,8700,8700,0
20241023,183900,79868330,8700,8700,8700,8700,0
20241023,183800,79868330,8700,8700,8700,8700,0
20241023,183700,79868330,8700,8700,8700,8700,0
20241023,183600,79868330,8700,8700,8700,8700,0
20241023,183500,79868330,8700,8700,8700,8700,0
20241023,183400,79868330,8700,8700,8700,8700,0
20241023,183300,79868330,8700,8700,8700,8700,0
20241023,183200,79868330,8700,8700,8700,8700,0
20241023,183100,79868330,8700,8700,8700,8700,0
20241023,183000,79868330,8700,8700,8700,8700,0
20241023,182900,79868330,8700,8700,8700,8700,0
20241023,182800,79868330,8700,8700,8700,8700,0
20241023,182700,79868330,8700,8700,8700,8700,0
20241023,182600,79868330,8700,8700,8700,8700,0
20241023,182500,79868330,8700,8700,8700,8700,0
20241023,182400,79868330,8700,8700,8700,8700,0
20241023,182300,79868330,8700,8700,8700,8700,0
20241023,182200,79868330,8700,8700,8700,8700,0
20241023,182100,79868330,8700,8700,8700,8700,0
20241023,182000,79868330,8700,8700,8700,8700,0
20241023,181900,79868330,8700,8700,8700,8700,0
20241023,181800,79868330,8700,8700,8700,8700,0
20241023,181700,79868330,8700,8700,8700,8700,0
20241023,181600,79868330,8700,8700,8700,8700,17
20241023,181500,79868330,8700,8700,8700,8700,0
20241023,181400,79868330,8700,8700,8700,8700,0
20241023,181300,79868330,8700,8700,8700,8700,0
20241023,181200,79868330,8700,8700,8700,8700,0
20241023,181100,79868330,8700,8700,8700,8700,0
20241023,181000,79868330,8700,8700,8700,8700,0
20241023,180900,79868330,8700,8700,8700,8700,0
20241023,180800,79868330,8700,8700,8700,8700,0
20241023,180700,79868330,8700,8700,8700,8700,0
20241023,180600,79868330,8700,8700,8700,8700,0
20241023,180500,79868330,8700,8700,8700,8700,0
20241023,180400,79868330,8700,8700,8700,8700,0
20241023,180300,79868330,8700,8700,8700,8700,0
20241023,180200,79868330,8700,8700,8700,8700,0
20241023,180100,79868330,8700,8700,8700,8700,0
20241023,180000,79868330,8700,8700,8700,8700,0
20241023,175900,79868330,8700,8700,8700,8700,0
20241023,175800,79868330,8700,8700,8700,8700,0
20241023,175700,79868330,8700,8700,8700,8700,0
20241023,175600,79868330,8700,8700,8700,8700,0
20241023,175500,79868330,8700,8700,8700,8700,0
20241023,175400,79868330,8700,8700,8700,8700,0
20241023,175300,79868330,8700,8700,8700,8700,0
20241023,175200,79868330,8700,8700,8700,8700,0
20241023,175100,79868330,8700,8700,8700,8700,0
20241023,175000,79868330,8700,8700,8700,8700,0
20241023,174900,79868330,8700,8700,8700,8700,0
20241023,174800,79868330,8700,8700,8700,8700,0
20241023,174700,79868330,8700,8700,8700,8700,0
20241023,174600,79868330,8700,8700,8700,8700,17
20241023,174500,79868330,8700,8700,8700,8700,0
20241023,174400,79868330,8700,8700,8700,8700,0
20241023,174300,79868330,8700,8700,8700,8700,0
20241023,174200,79868330,8700,8700,8700,8700,0
20241023,174100,79868330,8700,8700,8700,8700,0
20241023,174000,79868330,8700,8700,8700,8700,0
20241023,173900,79868330,8700,8700,8700,8700,0
20241023,173800,79868330,8700,8700,8700,8700,0
20241023,173700,79868330,8700,8700,8700,8700,0
20241023,173600,79868330,8700,8700,8700,8700,0
20241023,173500,79868330,8700,8700,8700,8700,0
20241023,173400,79868330,8700,8700,8700,8700,0
20241023,173300,79868330,8700,8700,8700,8700,0
20241023,173200,79868330,8700,8700,8700,8700,0
20241023,173100,79868330,8700,8700,8700,8700,0
20241023,173000,79868330,8700,8700,8700,8700,0
20241023,172900,79868330,8700,8700,8700,8700,0
20241023,172800,79868330,8700,8700,8700,8700,0
20241023,172700,79868330,8700,8700,8700,8700,0
20241023,172600,79868330,8700,8700,8700,8700,0
20241023,172500,79868330,8700,8700,8700,8700,0
20241023,172400,79868330,8700,8700,8700,8700,0
20241023,172300,79868330,8700,8700,8700,8700,0
20241023,172200,79868330,8700,8700,8700,8700,0
20241023,172100,79868330,8700,8700,8700,8700,0
20241023,172000,79868330,8700,8700,8700,8700,0
20241023,171900,79868330,8700,8700,8700,8700,0
20241023,171800,79868330,8700,8700,8700,8700,0
20241023,171700,79868330,8700,8700,8700,8700,0
20241023,171600,79868330,8700,8700,8700,8700,17
20241023,171500,79868330,8700,8700,8700,8700,0
20241023,171400,79868330,8700,8700,8700,8700,0
20241023,171300,79868330,8700,8700,8700,8700,0
20241023,171200,79868330,8700,8700,8700,8700,0
20241023,171100,79868330,8700,8700,8700,8700,0
20241023,171000,79868330,8700,8700,8700,8700,0
20241023,170900,79868330,8700,8700,8700,8700,0
20241023,170800,79868330,8700,8700,8700,8700,0
20241023,170700,79868330,8700,8700,8700,8700,0
20241023,170600,79868330,8700,8700,8700,8700,0
20241023,170500,79868330,8700,8700,8700,8700,0
20241023,170400,79868330,8700,8700,8700,8700,0
20241023,170300,79868330,8700,8700,8700,8700,0
20241023,170200,79868330,8700,8700,8700,8700,0
20241023,170100,79868330,8700,8700,8700,8700,0
20241023,170000,79868330,8700,8700,8700,8700,0
20241023,165900,79868330,8700,8700,8700,8700,0
20241023,165800,79868330,8700,8700,8700,8700,0
20241023,165700,79868330,8700,8700,8700,8700,0
20241023,165600,79868330,8700,8700,8700,8700,0
20241023,165500,79868330,8700,8700,8700,8700,0
20241023,165400,79868330,8700,8700,8700,8700,0
20241023,165300,79868330,8700,8700,8700,8700,0
20241023,165200,79868330,8700,8700,8700,8700,0
20241023,165100,79868330,8700,8700,8700,8700,0
20241023,165000,79868330,8700,8700,8700,8700,0
20241023,164900,79868330,8700,8700,8700,8700,0
20241023,164800,79868330,8700,8700,8700,8700,0
20241023,164700,79868330,8700,8700,8700,8700,0
20241023,164600,79868330,8700,8700,8700,8700,17
20241023,164500,79868330,8700,8700,8700,8700,0
20241023,164400,79868330,8700,8700,8700,8700,0
20241023,164300,79868330,8700,8700,8700,8700,0
20241023,164200,79868330,8700,8700,8700,8700,0
20241023,164100,79868330,8700,8700,8700,8700,0
20241023,164000,79868330,8700,8700,8700,8700,0
20241023,163900,79868330,8700,8700,8700,8700,0
20241023,163800,79868330,8700,8700,8700,8700,0
20241023,163700,79868330,8700,8700,8700,8700,0
20241023,163600,79868330,8700,8700,8700,8700,0
20241023,163500,79868330,8700,8700,8700,8700,0
20241023,163400,79868330,8700,8700,8700,8700,0
20241023,163300,79868330,8700,8700,8700,8700,0
20241023,163200,79868330,8700,8700,8700,8700,0
20241023,163100,79868330,8700,8700,8700,8700,0
20241023,163000,79868330,8700,8700,8700,8700,0
20241023,162900,79868330,8700,8700,8700,8700,0
20241023,162800,79868330,8700,8700,8700,8700,0
20241023,162700,79868330,8700,8700,8700,8700,0
20241023,162600,79868330,8700,8700,8700,8700,0
20241023,162500,79868330,8700,8700,8700,8700,0
20241023,162400,79868330,8700,8700,8700,8700,0
20241023,162300,79868330,8700,8700,8700,8700,0
20241023,162200,79868330,8700,8700,8700,8700,0
20241023,162100,79868330,8700,8700,8700,8700,0
20241023,162000,79868330,8700,8700,8700,8700,0
20241023,161900,79868330,8700,8700,8700,8700,0
20241023,161800,79868330,8700,8700,8700,8700,0
20241023,161700,79868330,8700,8700,8700,8700,0
20241023,161600,79868330,8700,8700,8700,8700,17
20241023,161500,79868330,8700,8700,8700,8700,0
20241023,161400,79868330,8700,8700,8700,8700,0
20241023,161300,79868330,8700,8700,8700,8700,0
20241023,161200,79868330,8700,8700,8700,8700,0
20241023,161100,79868330,8700,8700,8700,8700,0
20241023,161000,79868330,8700,8700,8700,8700,0
20241023,160900,79868330,8700,8700,8700,8700,0
20241023,160800,79868330,8700,8700,8700,8700,0
20241023,160700,79868330,8700,8700,8700,8700,0
20241023,160600,79868330,8700,8700,8700,8700,0
20241023,160500,79868330,8700,8700,8700,8700,0
20241023,160400,79868330,8700,8700,8700,8700,0
20241023,160300,79868330,8700,8700,8700,8700,0
20241023,160200,79868330,8700,8700,8700,8700,0
20241023,160100,79868330,8700,8700,8700,8700,0
20241023,160000,79868330,8700,8700,8700,8700,0
20241023,155900,79868330,8700,8700,8700,8700,0
20241023,155800,79868330,8700,8700,8700,8700,0
20241023,155700,79868330,8700,8700,8700,8700,0
20241023,155600,79868330,8700,8700,8700,8700,0
20241023,155500,79868330,8700,8700,8700,8700,0
20241023,155400,79868330,8700,8700,8700,8700,0
20241023,155300,79868330,8700,8700,8700,8700,0
20241023,155200,79868330,8700,8700,8700,8700,0
20241023,155100,79868330,8700,8700,8700,8700,0
20241023,155000,79868330,8700,8700,8700,8700,0
20241023,154900,79868330,8700,8700,8700,8700,0
20241023,154800,79868330,8700,8700,8700,8700,0
20241023,154700,79868330,8700,8700,8700,8700,0
20241023,154600,79868330,8700,8700,8700,8700,17
20241023,154500,79868330,8700,8700,8700,8700,0
20241023,154400,79868330,8700,8700,8700,8700,0
20241023,154300,79868330,8700,8700,8700,8700,0
20241023,154200,79868330,8700,8700,8700,8700,0
20241023,154100,79868330,8700,8700,8700,8700,0
20241023,154000,79868330,8700,8700,8700,8700,0
20241023,153900,79868330,8700,8700,8700,8700,0
20241023,153800,79868330,8700,8700,8700,8700,0
20241023,153700,79868330,8700,8700,8700,8700,0
20241023,153600,79868330,8700,8700,8700,8700,0
20241023,153500,79868330,8700,8700,8700,8700,0
20241023,153400,79868330,8700,8700,8700,8700,0
20241023,153300,79868330,8700,8700,8700,8700,0
20241023,153200,79868330,8700,8700,8700,8700,0
20241023,153100,79868330,8700,8700,8700,8700,0
20241023,153000,79868330,8700,8700,8700,8700,17
20241023,152900,79720430,8700,8700,8700,8700,0
20241023,152800,79720430,8700,8700,8700,8700,0
20241023,152700,79720430,8700,8700,8700,8700,0
20241023,152600,79720430,8700,8700,8700,8700,0
20241023,152500,79720430,8700,8700,8700,8700,0
20241023,152400,79720430,8700,8700,8700,8700,0
20241023,152300,79720430,8700,8700,8700,8700,0
20241023,152200,79720430,8700,8700,8700,8700,0
20241023,152100,79720430,8700,8700,8700,8700,0
20241023,152000,79720430,8700,8700,8700,8700,0
20241023,151900,79720430,8700,8700,8700,8700,0
20241023,151800,79720430,8700,8700,8700,8700,1
20241023,151700,79711730,8700,8700,8700,8700,0
20241023,151600,79711730,8700,8700,8700,8700,0
20241023,151500,79711730,8700,8700,8700,8700,0
20241023,151400,79711730,8700,8700,8700,8700,0
20241023,151300,79711730,8700,8700,8700,8700,0
20241023,151200,79711730,8700,8700,8700,8700,0
20241023,151100,79711730,8700,8700,8700,8700,0
20241023,151000,79711730,8700,8700,8700,8700,0
20241023,150900,79711730,8700,8700,8700,8700,0
20241023,150800,79711730,8700,8700,8700,8700,0
20241023,150700,79711730,8700,8700,8700,8700,1
20241023,150600,79703030,8650,8650,8650,8650,0
20241023,150500,79703030,8650,8650,8650,8650,0
20241023,150400,79703030,8650,8650,8650,8650,0
20241023,150300,79703030,8650,8650,8650,8650,0
20241023,150200,79703030,8650,8650,8650,8650,0
20241023,150100,79703030,8650,8690,8690,8650,32
20241023,150000,79424990,8690,8690,8690,8690,0
20241023,145900,79424990,8690,8690,8690,8690,0
20241023,145800,79424990,8690,8690,8690,8690,0
20241023,145700,79424990,8690,8690,8690,8690,0
20241023,145600,79424990,8690,8690,8690,8690,0
20241023,145500,79424990,8690,8690,8690,8690,0
20241023,145400,79424990,8690,8690,8690,8690,0
20241023,145300,79424990,8690,8690,8690,8690,0
20241023,145200,79424990,8690,8690,8690,8690,0
20241023,145100,79424990,8690,8690,8690,8690,0
20241023,145000,79424990,8690,8690,8690,8690,0
20241023,144900,79424990,8690,8690,8690,8690,0
20241023,144800,79424990,8690,8690,8690,8690,69
20241023,144700,78825380,8690,8690,8690,8690,0
20241023,144600,78825380,8690,8690,8690,8690,0
20241023,144500,78825380,8690,8690,8690,8690,0
20241023,144400,78825380,8690,8690,8690,8690,431
20241023,144300,75079990,8690,8690,8690,8690,0
20241023,144200,75079990,8690,8690,8690,8690,0
20241023,144100,75079990,8690,8690,8690,8690,0
20241023,144000,75079990,8690,8690,8690,8690,0
20241023,143900,75079990,8690,8690,8690,8690,0
20241023,143800,75079990,8690,8690,8690,8690,92
20241023,143700,74280510,8690,8690,8690,8690,0
20241023,143600,74280510,8690,8690,8690,8690,0
20241023,143500,74280510,8690,8690,8690,8690,0
20241023,143400,74280510,8690,8690,8690,8690,0
20241023,143300,74280510,8690,8690,8690,8690,0
20241023,143200,74280510,8690,8690,8690,8690,0
20241023,143100,74280510,8690,8690,8690,8690,0
20241023,143000,74280510,8690,8690,8690,8690,0
20241023,142900,74280510,8690,8690,8690,8690,0
20241023,142800,74280510,8690,8680,8690,8640,205
20241023,142700,72507770,8690,8690,8690,8690,0
20241023,142600,72507770,8690,8690,8690,8690,5
20241023,142500,72464320,8690,8690,8690,8690,0
20241023,142400,72464320,8690,8690,8690,8690,0
20241023,142300,72464320,8690,8690,8690,8690,0
20241023,142200,72464320,8690,8690,8690,8690,0
20241023,142100,72464320,8690,8690,8690,8690,0
20241023,142000,72464320,8690,8690,8690,8690,0
20241023,141900,72464320,8690,8700,8700,8690,350
20241023,141800,69422810,8710,8710,8710,8710,0
20241023,141700,69422810,8710,8710,8710,8710,0
20241023,141600,69422810,8710,8710,8710,8710,0
20241023,141500,69422810,8710,8710,8710,8710,0
20241023,141400,69422810,8710,8710,8710,8710,0
20241023,141300,69422810,8710,8710,8710,8710,0
20241023,141200,69422810,8710,8710,8710,8710,0
20241023,141100,69422810,8710,8710,8710,8710,0
20241023,141000,69422810,8710,8710,8710,8710,0
20241023,140900,69422810,8710,8710,8710,8710,0
20241023,140800,69422810,8710,8710,8710,8710,0
20241023,140700,69422810,8710,8710,8710,8710,0
20241023,140600,69422810,8710,8710,8710,8710,0
20241023,140500,69422810,8710,8710,8710,8710,0
20241023,140400,69422810,8710,8710,8710,8710,0
20241023,140300,69422810,8710,8710,8710,8710,0
20241023,140200,69422810,8710,8710,8710,8710,0
20241023,140100,69422810,8710,8710,8710,8710,0
20241023,140000,69422810,8710,8710,8710,8710,0
20241023,135900,69422810,8710,8710,8710,8710,0
20241023,135800,69422810,8710,8710,8710,8710,0
20241023,135700,69422810,8710,8710,8710,8710,0
20241023,135600,69422810,8710,8710,8710,8710,0
20241023,135500,69422810,8710,8700,8710,8700,35
20241023,135400,69118270,8700,8700,8700,8700,0
20241023,135300,69118270,8700,8700,8700,8700,0
20241023,135200,69118270,8700,8700,8700,8700,0
20241023,135100,69118270,8700,8700,8700,8700,0
20241023,135000,69118270,8700,8700,8700,8700,23
20241023,134900,68918170,8710,8710,8710,8710,0
20241023,134800,68918170,8710,8710,8710,8710,0
20241023,134700,68918170,8710,8710,8710,8710,0
20241023,134600,68918170,8710,8710,8710,8710,0
20241023,134500,68918170,8710,8710,8710,8710,0
20241023,134400,68918170,8710,8710,8710,8710,0
20241023,134300,68918170,8710,8710,8710,8710,0
20241023,134200,68918170,8710,8710,8710,8710,0
20241023,134100,68918170,8710,8710,8710,8710,0
20241023,134000,68918170,8710,8710,8710,8710,0
20241023,133900,68918170,8710,8710,8710,8710,0
20241023,133800,68918170,8710,8710,8710,8710,0
20241023,133700,68918170,8710,8710,8710,8710,0
20241023,133600,68918170,8710,8710,8710,8710,0
20241023,133500,68918170,8710,8710,8710,8710,0
20241023,133400,68918170,8710,8710,8710,8710,0
20241023,133300,68918170,8710,8710,8710,8710,0
20241023,133200,68918170,8710,8710,8710,8710,0
20241023,133100,68918170,8710,8710,8710,8710,0
20241023,133000,68918170,8710,8710,8710,8710,0
20241023,132900,68918170,8710,8710,8710,8710,0
20241023,132800,68918170,8710,8710,8710,8710,0
20241023,132700,68918170,8710,8710,8710,8710,0
20241023,132600,68918170,8710,8710,8710,8710,26
20241023,132500,68691710,8710,8710,8710,8710,0
20241023,132400,68691710,8710,8710,8710,8710,0
20241023,132300,68691710,8710,8710,8710,8710,0
20241023,132200,68691710,8710,8710,8710,8710,0
20241023,132100,68691710,8710,8710,8710,8710,0
20241023,132000,68691710,8710,8710,8710,8710,0
20241023,131900,68691710,8710,8710,8710,8710,0
20241023,131800,68691710,8710,8710,8710,8710,0
20241023,131700,68691710,8710,8710,8710,8710,0
20241023,131600,68691710,8710,8710,8710,8710,0
20241023,131500,68691710,8710,8710,8710,8710,1
20241023,131400,68683000,8700,8700,8700,8700,0
20241023,131300,68683000,8700,8700,8700,8700,0
20241023,131200,68683000,8700,8700,8700,8700,0
20241023,131100,68683000,8700,8700,8700,8700,0
20241023,131000,68683000,8700,8700,8700,8700,0
20241023,130900,68683000,8700,8700,8700,8700,0
20241023,130800,68683000,8700,8700,8700,8700,0
20241023,130700,68683000,8700,8700,8700,8700,0
20241023,130600,68683000,8700,8700,8700,8700,0
20241023,130500,68683000,8700,8700,8700,8700,0
20241023,130400,68683000,8700,8700,8700,8700,0
20241023,130300,68683000,8700,8700,8700,8700,0
20241023,130200,68683000,8700,8700,8700,8700,0
20241023,130100,68683000,8700,8700,8700,8700,300
20241023,130000,66073000,8700,8700,8700,8700,0
20241023,125900,66073000,8700,8700,8700,8700,0
20241023,125800,66073000,8700,8700,8700,8700,0
20241023,125700,66073000,8700,8700,8700,8700,0
20241023,125600,66073000,8700,8690,8700,8690,1578
20241023,125500,52359400,8700,8710,8710,8700,422
20241023,125400,48687800,8700,8700,8700,8700,0
20241023,125300,48687800,8700,8700,8700,8700,0
20241023,125200,48687800,8700,8700,8700,8700,0
20241023,125100,48687800,8700,8700,8700,8700,0
20241023,125000,48687800,8700,8700,8700,8700,0
20241023,124900,48687800,8700,8700,8700,8700,0
20241023,124800,48687800,8700,8700,8700,8700,0
20241023,124700,48687800,8700,8700,8700,8700,0
20241023,124600,48687800,8700,8700,8700,8700,0
20241023,124500,48687800,8700,8700,8700,8700,0
20241023,124400,48687800,8700,8700,8700,8700,0
20241023,124300,48687800,8700,8700,8700,8700,0
20241023,124200,48687800,8700,8700,8700,8700,0
20241023,124100,48687800,8700,8700,8700,8700,0
20241023,124000,48687800,8700,8700,8700,8700,0
20241023,123900,48687800,8700,8700,8700,8700,0
20241023,123800,48687800,8700,8700,8700,8700,0
20241023,123700,48687800,8700,8700,8700,8700,0
20241023,123600,48687800,8700,8700,8700,8700,0
20241023,123500,48687800,8700,8700,8700,8700,0
20241023,123400,48687800,8700,8700,8700,8700,0
20241023,123300,48687800,8700,8700,8700,8700,0
20241023,123200,48687800,8700,8700,8700,8700,0
20241023,123100,48687800,8700,8700,8700,8700,0
20241023,123000,48687800,8700,8700,8700,8700,0
20241023,122900,48687800,8700,8700,8700,8700,0
20241023,122800,48687800,8700,8700,8700,8700,0
20241023,122700,48687800,8700,8700,8700,8700,0
20241023,122600,48687800,8700,8700,8700,8700,0
20241023,122500,48687800,8700,8700,8700,8700,0
20241023,122400,48687800,8700,8700,8700,8700,0
20241023,122300,48687800,8700,8700,8700,8700,0
20241023,122200,48687800,8700,8700,8700,8700,0
20241023,122100,48687800,8700,8700,8700,8700,0
20241023,122000,48687800,8700,8700,8700,8700,0
20241023,121900,48687800,8700,8700,8700,8700,0
20241023,121800,48687800,8700,8700,8700,8700,0
20241023,121700,48687800,8700,8700,8700,8700,0
20241023,121600,48687800,8700,8700,8700,8700,0
20241023,121500,48687800,8700,8700,8700,8700,0
20241023,121400,48687800,8700,8700,8700,8700,0
20241023,121300,48687800,8700,8700,8700,8700,0
20241023,121200,48687800,8700,8700,8700,8700,0
20241023,121100,48687800,8700,8700,8700,8700,400
20241023,121000,45207800,8720,8720,8720,8720,1
20241023,120900,45199080,8720,8720,8720,8720,0
20241023,120800,45199080,8720,8720,8720,8720,0
20241023,120700,45199080,8720,8720,8720,8720,0
20241023,120600,45199080,8720,8710,8720,8710,50
20241023,120500,44763530,8710,8710,8710,8710,5
20241023,120400,44719980,8710,8710,8710,8710,0
20241023,120300,44719980,8710,8710,8710,8710,0
20241023,120200,44719980,8710,8710,8710,8710,0
20241023,120100,44719980,8710,8710,8710,8710,0
20241023,120000,44719980,8710,8710,8710,8710,0
20241023,115900,44719980,8710,8710,8710,8710,0
20241023,115800,44719980,8710,8710,8710,8710,0
20241023,115700,44719980,8710,8710,8710,8710,0
20241023,115600,44719980,8710,8710,8710,8710,0
20241023,115500,44719980,8710,8710,8710,8710,0
20241023,115400,44719980,8710,8710,8710,8710,0
20241023,115300,44719980,8710,8710,8710,8710,0
20241023,115200,44719980,8710,8710,8710,8710,0
20241023,115100,44719980,8710,8710,8710,8710,0
20241023,115000,44719980,8710,8710,8710,8710,0
20241023,114900,44719980,8710,8710,8710,8710,0
20241023,114800,44719980,8710,8710,8710,8710,0
20241023,114700,44719980,8710,8710,8710,8710,368
20241023,114600,41514700,8710,8710,8710,8710,0
20241023,114500,41514700,8710,8710,8710,8710,0
20241023,114400,41514700,8710,8710,8710,8710,0
20241023,114300,41514700,8710,8710,8710,8710,0
20241023,114200,41514700,8710,8710,8710,8710,0
20241023,114100,41514700,8710,8710,8710,8710,1
20241023,114000,41505990,8710,8710,8710,8710,0
20241023,113900,41505990,8710,8710,8710,8710,0
20241023,113800,41505990,8710,8710,8710,8710,0
20241023,113700,41505990,8710,8710,8710,8710,0
20241023,113600,41505990,8710,8710,8710,8710,0
20241023,113500,41505990,8710,8710,8710,8710,0
20241023,113400,41505990,8710,8710,8710,8710,0
20241023,113300,41505990,8710,8710,8710,8710,0
20241023,113200,41505990,8710,8710,8710,8710,0
20241023,113100,41505990,8710,8710,8710,8710,0
20241023,113000,41505990,8710,8710,8710,8710,0
20241023,112900,41505990,8710,8710,8710,8710,1
20241023,112800,41497280,8700,8700,8700,8700,0
20241023,112700,41497280,8700,8700,8700,8700,0
20241023,112600,41497280,8700,8700,8700,8700,0
20241023,112500,41497280,8700,8700,8700,8700,0
20241023,112400,41497280,8700,8700,8700,8700,0
20241023,112300,41497280,8700,8700,8700,8700,0
20241023,112200,41497280,8700,8700,8700,8700,0
20241023,112100,41497280,8700,8700,8700,8700,0
20241023,112000,41497280,8700,8700,8700,8700,0
20241023,111900,41497280,8700,8700,8700,8700,500
20241023,111800,37147280,8700,8700,8700,8700,0
20241023,111700,37147280,8700,8700,8700,8700,600
20241023,111600,31927280,8700,8700,8700,8700,0
20241023,111500,31927280,8700,8700,8700,8700,0
20241023,111400,31927280,8700,8700,8700,8700,0
20241023,111300,31927280,8700,8700,8700,8700,500
20241023,111200,27577280,8700,8700,8700,8700,0
20241023,111100,27577280,8700,8700,8700,8700,0
20241023,111000,27577280,8700,8700,8700,8700,0
20241023,110900,27577280,8700,8700,8700,8700,0
20241023,110800,27577280,8700,8700,8700,8700,0
20241023,110700,27577280,8700,8700,8700,8700,0
20241023,110600,27577280,8700,8700,8700,8700,0
20241023,110500,27577280,8700,8700,8700,8700,0
20241023,110400,27577280,8700,8700,8700,8700,0
20241023,110300,27577280,8700,8700,8700,8700,0
20241023,110200,27577280,8700,8700,8700,8700,0
20241023,110100,27577280,8700,8700,8700,8700,0
20241023,110000,27577280,8700,8700,8700,8700,0
20241023,105900,27577280,8700,8700,8700,8700,0
20241023,105800,27577280,8700,8700,8700,8700,0
20241023,105700,27577280,8700,8700,8700,8700,500
20241023,105600,23227280,8700,8700,8700,8700,500
20241023,105500,18877280,8700,8700,8700,8700,0
20241023,105400,18877280,8700,8700,8700,8700,0
20241023,105300,18877280,8700,8700,8700,8700,0
20241023,105200,18877280,8700,8700,8700,8700,1
20241023,105100,18868580,8700,8700,8700,8700,0
20241023,105000,18868580,8700,8700,8700,8700,0
20241023,104900,18868580,8700,8700,8700,8700,0
20241023,104800,18868580,8700,8700,8700,8700,0
20241023,104700,18868580,8700,8700,8700,8700,35
20241023,104600,18564080,8700,8700,8700,8700,0
20241023,104500,18564080,8700,8700,8700,8700,0
20241023,104400,18564080,8700,8700,8700,8700,0
20241023,104300,18564080,8700,8700,8700,8700,2
20241023,104200,18546680,8680,8680,8680,8680,1
20241023,104100,18538000,8700,8700,8700,8700,1
20241023,104000,18529300,8700,8700,8700,8700,0
20241023,103900,18529300,8700,8700,8700,8700,0
20241023,103800,18529300,8700,8700,8700,8700,0
20241023,103700,18529300,8700,8700,8700,8700,0
20241023,103600,18529300,8700,8700,8700,8700,500
20241023,103500,14179300,8700,8700,8700,8700,0
20241023,103400,14179300,8700,8700,8700,8700,0
20241023,103300,14179300,8700,8700,8700,8700,0
20241023,103200,14179300,8700,8700,8700,8700,500
20241023,103100,9829300,8690,8690,8690,8690,201
20241023,103000,8082610,8700,8700,8700,8700,205
20241023,102900,6299110,8710,8710,8710,8710,0
20241023,102800,6299110,8710,8710,8710,8710,0
20241023,102700,6299110,8710,8710,8710,8710,2
20241023,102600,6281690,8720,8720,8720,8720,0
20241023,102500,6281690,8720,8720,8720,8720,0
20241023,102400,6281690,8720,8720,8720,8720,0
20241023,102300,6281690,8720,8720,8720,8720,0
20241023,102200,6281690,8720,8720,8720,8720,0
20241023,102100,6281690,8720,8720,8720,8720,0
20241023,102000,6281690,8720,8720,8720,8720,0
20241023,101900,6281690,8720,8720,8720,8720,0
20241023,101800,6281690,8720,8720,8720,8720,0
20241023,101700,6281690,8720,8720,8720,8720,0
20241023,101600,6281690,8720,8720,8720,8720,0
20241023,101500,6281690,8720,8720,8720,8720,0
20241023,101400,6281690,8720,8720,8720,8720,0
20241023,101300,6281690,8720,8720,8720,8720,0
20241023,101200,6281690,8720,8720,8720,8720,0
20241023,101100,6281690,8720,8720,8720,8720,0
20241023,101000,6281690,8720,8720,8720,8720,0
20241023,100900,6281690,8720,8720,8720,8720,0
20241023,100800,6281690,8720,8720,8720,8720,0
20241023,100700,6281690,8720,8720,8720,8720,0
20241023,100600,6281690,8720,8720,8720,8720,0
20241023,100500,6281690,8720,8720,8720,8720,0
20241023,100400,6281690,8720,8720,8720,8720,0
20241023,100300,6281690,8720,8720,8720,8720,0
20241023,100200,6281690,8720,8720,8720,8720,0
20241023,100100,6281690,8720,8720,8720,8720,0
20241023,100000,6281690,8720,8720,8720,8720,0
20241023,095900,6281690,8720,8720,8720,8720,0
20241023,095800,6281690,8720,8720,8720,8720,0
20241023,095700,6281690,8720,8720,8720,8720,0
20241023,095600,6281690,8720,8720,8720,8720,0
20241023,095500,6281690,8720,8720,8720,8720,0
20241023,095400,6281690,8720,8720,8720,8720,0
20241023,095300,6281690,8720,8720,8720,8720,0
20241023,095200,6281690,8720,8720,8720,8720,0
20241023,095100,6281690,8720,8720,8720,8720,6
20241023,095000,6229370,8720,8720,8720,8720,0
20241023,094900,6229370,8720,8720,8720,8720,0
20241023,094800,6229370,8720,8720,8720,8720,0
20241023,094700,6229370,8720,8720,8720,8720,0
20241023,094600,6229370,8720,8720,8720,8720,0
20241023,094500,6229370,8720,8720,8720,8720,0
20241023,094400,6229370,8720,8720,8720,8720,0
20241023,094300,6229370,8720,8720,8720,8720,0
20241023,094200,6229370,8720,8720,8720,8720,0
20241023,094100,6229370,8720,8720,8720,8720,0
20241023,094000,6229370,8720,8720,8720,8720,0
20241023,093900,6229370,8720,8720,8720,8720,0
20241023,093800,6229370,8720,8720,8720,8720,0
20241023,093700,6229370,8720,8720,8720,8720,0
20241023,093600,6229370,8720,8720,8720,8720,0
20241023,093500,6229370,8720,8720,8720,8720,0
20241023,093400,6229370,8720,8720,8720,8720,0
20241023,093300,6229370,8720,8720,8720,8720,0
20241023,093200,6229370,8720,8720,8720,8720,0
20241023,093100,6229370,8720,8720,8720,8720,0
20241023,093000,6229370,8720,8720,8720,8720,0
20241023,092900,6229370,8720,8720,8720,8720,0
20241023,092800,6229370,8720,8720,8720,8720,0
20241023,092700,6229370,8720,8720,8720,8720,1
20241023,092600,6220650,8720,8720,8720,8720,0
20241023,092500,6220650,8720,8720,8720,8720,0
20241023,092400,6220650,8720,8720,8720,8720,0
20241023,092300,6220650,8720,8720,8720,8720,0
20241023,092200,6220650,8720,8720,8720,8720,0
20241023,092100,6220650,8720,8720,8720,8720,1
20241023,092000,6211930,8720,8720,8720,8720,0
20241023,091900,6211930,8720,8720,8720,8720,0
20241023,091800,6211930,8720,8700,8720,8700,3
20241023,091700,6185800,8700,8700,8700,8700,694
20241023,091600,148000,8700,8700,8700,8700,0
20241023,091500,148000,8700,8700,8700,8700,0
20241023,091400,148000,8700,8700,8700,8700,0
20241023,091300,148000,8700,8700,8700,8700,0
20241023,091200,148000,8700,8700,8700,8700,5
20241023,091100,104500,8700,8700,8700,8700,0
20241023,091000,104500,8700,8700,8700,8700,0
20241023,090900,104500,8700,8700,8700,8700,1
20241023,090800,95800,8710,8710,8710,8710,1
20241023,090700,87090,8700,8700,8700,8700,1
20241023,090600,78390,8710,8710,8710,8710,0
20241023,090500,78390,8710,8710,8710,8710,8
20241023,090400,8710,8710,8710,8710,8710,1
20241023,090300,0,8720,8720,8720,8720,0
20241023,090200,0,8720,8720,8720,8720,0
20241023,090100,0,8720,8720,8720,8720,0
20241023,090000,0,8720,8720,8720,8720,0