KissMeData/111710/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,201600,56648655,5030,5030,5030,5030,1118
20241023,201500,56648655,5030,5030,5030,5030,0
20241023,201400,56648655,5030,5030,5030,5030,0
20241023,201300,56648655,5030,5030,5030,5030,0
20241023,201200,56648655,5030,5030,5030,5030,0
20241023,201100,56648655,5030,5030,5030,5030,0
20241023,201000,56648655,5030,5030,5030,5030,0
20241023,200900,56648655,5030,5030,5030,5030,0
20241023,200800,56648655,5030,5030,5030,5030,0
20241023,200700,56648655,5030,5030,5030,5030,0
20241023,200600,56648655,5030,5030,5030,5030,0
20241023,200500,56648655,5030,5030,5030,5030,0
20241023,200400,56648655,5030,5030,5030,5030,0
20241023,200300,56648655,5030,5030,5030,5030,0
20241023,200200,56648655,5030,5030,5030,5030,0
20241023,200100,56648655,5030,5030,5030,5030,0
20241023,200000,56648655,5030,5030,5030,5030,0
20241023,195900,56648655,5030,5030,5030,5030,0
20241023,195800,56648655,5030,5030,5030,5030,0
20241023,195700,56648655,5030,5030,5030,5030,0
20241023,195600,56648655,5030,5030,5030,5030,0
20241023,195500,56648655,5030,5030,5030,5030,0
20241023,195400,56648655,5030,5030,5030,5030,0
20241023,195300,56648655,5030,5030,5030,5030,0
20241023,195200,56648655,5030,5030,5030,5030,0
20241023,195100,56648655,5030,5030,5030,5030,0
20241023,195000,56648655,5030,5030,5030,5030,0
20241023,194900,56648655,5030,5030,5030,5030,0
20241023,194800,56648655,5030,5030,5030,5030,0
20241023,194700,56648655,5030,5030,5030,5030,0
20241023,194600,56648655,5030,5030,5030,5030,1118
20241023,194500,56648655,5030,5030,5030,5030,0
20241023,194400,56648655,5030,5030,5030,5030,0
20241023,194300,56648655,5030,5030,5030,5030,0
20241023,194200,56648655,5030,5030,5030,5030,0
20241023,194100,56648655,5030,5030,5030,5030,0
20241023,194000,56648655,5030,5030,5030,5030,0
20241023,193900,56648655,5030,5030,5030,5030,0
20241023,193800,56648655,5030,5030,5030,5030,0
20241023,193700,56648655,5030,5030,5030,5030,0
20241023,193600,56648655,5030,5030,5030,5030,0
20241023,193500,56648655,5030,5030,5030,5030,0
20241023,193400,56648655,5030,5030,5030,5030,0
20241023,193300,56648655,5030,5030,5030,5030,0
20241023,193200,56648655,5030,5030,5030,5030,0
20241023,193100,56648655,5030,5030,5030,5030,0
20241023,193000,56648655,5030,5030,5030,5030,0
20241023,192900,56648655,5030,5030,5030,5030,0
20241023,192800,56648655,5030,5030,5030,5030,0
20241023,192700,56648655,5030,5030,5030,5030,0
20241023,192600,56648655,5030,5030,5030,5030,0
20241023,192500,56648655,5030,5030,5030,5030,0
20241023,192400,56648655,5030,5030,5030,5030,0
20241023,192300,56648655,5030,5030,5030,5030,0
20241023,192200,56648655,5030,5030,5030,5030,0
20241023,192100,56648655,5030,5030,5030,5030,0
20241023,192000,56648655,5030,5030,5030,5030,0
20241023,191900,56648655,5030,5030,5030,5030,0
20241023,191800,56648655,5030,5030,5030,5030,0
20241023,191700,56648655,5030,5030,5030,5030,0
20241023,191600,56648655,5030,5030,5030,5030,1118
20241023,191500,56648655,5030,5030,5030,5030,0
20241023,191400,56648655,5030,5030,5030,5030,0
20241023,191300,56648655,5030,5030,5030,5030,0
20241023,191200,56648655,5030,5030,5030,5030,0
20241023,191100,56648655,5030,5030,5030,5030,0
20241023,191000,56648655,5030,5030,5030,5030,0
20241023,190900,56648655,5030,5030,5030,5030,0
20241023,190800,56648655,5030,5030,5030,5030,0
20241023,190700,56648655,5030,5030,5030,5030,0
20241023,190600,56648655,5030,5030,5030,5030,0
20241023,190500,56648655,5030,5030,5030,5030,0
20241023,190400,56648655,5030,5030,5030,5030,0
20241023,190300,56648655,5030,5030,5030,5030,0
20241023,190200,56648655,5030,5030,5030,5030,0
20241023,190100,56648655,5030,5030,5030,5030,0
20241023,190000,56648655,5030,5030,5030,5030,0
20241023,185900,56648655,5030,5030,5030,5030,0
20241023,185800,56648655,5030,5030,5030,5030,0
20241023,185700,56648655,5030,5030,5030,5030,0
20241023,185600,56648655,5030,5030,5030,5030,0
20241023,185500,56648655,5030,5030,5030,5030,0
20241023,185400,56648655,5030,5030,5030,5030,0
20241023,185300,56648655,5030,5030,5030,5030,0
20241023,185200,56648655,5030,5030,5030,5030,0
20241023,185100,56648655,5030,5030,5030,5030,0
20241023,185000,56648655,5030,5030,5030,5030,0
20241023,184900,56648655,5030,5030,5030,5030,0
20241023,184800,56648655,5030,5030,5030,5030,0
20241023,184700,56648655,5030,5030,5030,5030,0
20241023,184600,56648655,5030,5030,5030,5030,1118
20241023,184500,56648655,5030,5030,5030,5030,0
20241023,184400,56648655,5030,5030,5030,5030,0
20241023,184300,56648655,5030,5030,5030,5030,0
20241023,184200,56648655,5030,5030,5030,5030,0
20241023,184100,56648655,5030,5030,5030,5030,0
20241023,184000,56648655,5030,5030,5030,5030,0
20241023,183900,56648655,5030,5030,5030,5030,0
20241023,183800,56648655,5030,5030,5030,5030,0
20241023,183700,56648655,5030,5030,5030,5030,0
20241023,183600,56648655,5030,5030,5030,5030,0
20241023,183500,56648655,5030,5030,5030,5030,0
20241023,183400,56648655,5030,5030,5030,5030,0
20241023,183300,56648655,5030,5030,5030,5030,0
20241023,183200,56648655,5030,5030,5030,5030,0
20241023,183100,56648655,5030,5030,5030,5030,0
20241023,183000,56648655,5030,5030,5030,5030,0
20241023,182900,56648655,5030,5030,5030,5030,0
20241023,182800,56648655,5030,5030,5030,5030,0
20241023,182700,56648655,5030,5030,5030,5030,0
20241023,182600,56648655,5030,5030,5030,5030,0
20241023,182500,56648655,5030,5030,5030,5030,0
20241023,182400,56648655,5030,5030,5030,5030,0
20241023,182300,56648655,5030,5030,5030,5030,0
20241023,182200,56648655,5030,5030,5030,5030,0
20241023,182100,56648655,5030,5030,5030,5030,0
20241023,182000,56648655,5030,5030,5030,5030,0
20241023,181900,56648655,5030,5030,5030,5030,0
20241023,181800,56648655,5030,5030,5030,5030,0
20241023,181700,56648655,5030,5030,5030,5030,0
20241023,181600,56648655,5030,5030,5030,5030,1118
20241023,181500,56648655,5030,5030,5030,5030,0
20241023,181400,56648655,5030,5030,5030,5030,0
20241023,181300,56648655,5030,5030,5030,5030,0
20241023,181200,56648655,5030,5030,5030,5030,0
20241023,181100,56648655,5030,5030,5030,5030,0
20241023,181000,56648655,5030,5030,5030,5030,0
20241023,180900,56648655,5030,5030,5030,5030,0
20241023,180800,56648655,5030,5030,5030,5030,0
20241023,180700,56648655,5030,5030,5030,5030,0
20241023,180600,56648655,5030,5030,5030,5030,0
20241023,180500,56648655,5030,5030,5030,5030,0
20241023,180400,56648655,5030,5030,5030,5030,0
20241023,180300,56648655,5030,5030,5030,5030,0
20241023,180200,56648655,5030,5030,5030,5030,0
20241023,180100,56648655,5030,5030,5030,5030,0
20241023,180000,56648655,5030,5030,5030,5030,0
20241023,175900,56648655,5030,5030,5030,5030,0
20241023,175800,56648655,5030,5030,5030,5030,0
20241023,175700,56648655,5030,5030,5030,5030,0
20241023,175600,56648655,5030,5030,5030,5030,0
20241023,175500,56648655,5030,5030,5030,5030,0
20241023,175400,56648655,5030,5030,5030,5030,0
20241023,175300,56648655,5030,5030,5030,5030,0
20241023,175200,56648655,5030,5030,5030,5030,0
20241023,175100,56648655,5030,5030,5030,5030,0
20241023,175000,56648655,5030,5030,5030,5030,0
20241023,174900,56648655,5030,5030,5030,5030,0
20241023,174800,56648655,5030,5030,5030,5030,0
20241023,174700,56648655,5030,5030,5030,5030,0
20241023,174600,56648655,5030,5030,5030,5030,1118
20241023,174500,56648655,5030,5030,5030,5030,0
20241023,174400,56648655,5030,5030,5030,5030,0
20241023,174300,56648655,5030,5030,5030,5030,0
20241023,174200,56648655,5030,5030,5030,5030,0
20241023,174100,56648655,5030,5030,5030,5030,0
20241023,174000,56648655,5030,5030,5030,5030,0
20241023,173900,56648655,5030,5030,5030,5030,0
20241023,173800,56648655,5030,5030,5030,5030,0
20241023,173700,56648655,5030,5030,5030,5030,0
20241023,173600,56648655,5030,5030,5030,5030,0
20241023,173500,56648655,5030,5030,5030,5030,0
20241023,173400,56648655,5030,5030,5030,5030,0
20241023,173300,56648655,5030,5030,5030,5030,0
20241023,173200,56648655,5030,5030,5030,5030,0
20241023,173100,56648655,5030,5030,5030,5030,0
20241023,173000,56648655,5030,5030,5030,5030,0
20241023,172900,56648655,5030,5030,5030,5030,0
20241023,172800,56648655,5030,5030,5030,5030,0
20241023,172700,56648655,5030,5030,5030,5030,0
20241023,172600,56648655,5030,5030,5030,5030,0
20241023,172500,56648655,5030,5030,5030,5030,0
20241023,172400,56648655,5030,5030,5030,5030,0
20241023,172300,56648655,5030,5030,5030,5030,0
20241023,172200,56648655,5030,5030,5030,5030,0
20241023,172100,56648655,5030,5030,5030,5030,0
20241023,172000,56648655,5030,5030,5030,5030,0
20241023,171900,56648655,5030,5030,5030,5030,0
20241023,171800,56648655,5030,5030,5030,5030,0
20241023,171700,56648655,5030,5030,5030,5030,0
20241023,171600,56648655,5030,5030,5030,5030,1118
20241023,171500,56648655,5030,5030,5030,5030,0
20241023,171400,56648655,5030,5030,5030,5030,0
20241023,171300,56648655,5030,5030,5030,5030,0
20241023,171200,56648655,5030,5030,5030,5030,0
20241023,171100,56648655,5030,5030,5030,5030,0
20241023,171000,56648655,5030,5030,5030,5030,0
20241023,170900,56648655,5030,5030,5030,5030,0
20241023,170800,56648655,5030,5030,5030,5030,0
20241023,170700,56648655,5030,5030,5030,5030,0
20241023,170600,56648655,5030,5030,5030,5030,0
20241023,170500,56648655,5030,5030,5030,5030,0
20241023,170400,56648655,5030,5030,5030,5030,0
20241023,170300,56648655,5030,5030,5030,5030,0
20241023,170200,56648655,5030,5030,5030,5030,0
20241023,170100,56648655,5030,5030,5030,5030,0
20241023,170000,56648655,5030,5030,5030,5030,0
20241023,165900,56648655,5030,5030,5030,5030,0
20241023,165800,56648655,5030,5030,5030,5030,0
20241023,165700,56648655,5030,5030,5030,5030,0
20241023,165600,56648655,5030,5030,5030,5030,0
20241023,165500,56648655,5030,5030,5030,5030,0
20241023,165400,56648655,5030,5030,5030,5030,0
20241023,165300,56648655,5030,5030,5030,5030,0
20241023,165200,56648655,5030,5030,5030,5030,0
20241023,165100,56648655,5030,5030,5030,5030,0
20241023,165000,56648655,5030,5030,5030,5030,0
20241023,164900,56648655,5030,5030,5030,5030,0
20241023,164800,56648655,5030,5030,5030,5030,0
20241023,164700,56648655,5030,5030,5030,5030,0
20241023,164600,56648655,5030,5030,5030,5030,1118
20241023,164500,56648655,5030,5030,5030,5030,0
20241023,164400,56648655,5030,5030,5030,5030,0
20241023,164300,56648655,5030,5030,5030,5030,0
20241023,164200,56648655,5030,5030,5030,5030,0
20241023,164100,56648655,5030,5030,5030,5030,0
20241023,164000,56648655,5030,5030,5030,5030,0
20241023,163900,56648655,5030,5030,5030,5030,0
20241023,163800,56648655,5030,5030,5030,5030,0
20241023,163700,56648655,5030,5030,5030,5030,0
20241023,163600,56648655,5030,5030,5030,5030,0
20241023,163500,56648655,5030,5030,5030,5030,0
20241023,163400,56648655,5030,5030,5030,5030,0
20241023,163300,56648655,5030,5030,5030,5030,0
20241023,163200,56648655,5030,5030,5030,5030,0
20241023,163100,56648655,5030,5030,5030,5030,0
20241023,163000,56648655,5030,5030,5030,5030,0
20241023,162900,56648655,5030,5030,5030,5030,0
20241023,162800,56648655,5030,5030,5030,5030,0
20241023,162700,56648655,5030,5030,5030,5030,0
20241023,162600,56648655,5030,5030,5030,5030,0
20241023,162500,56648655,5030,5030,5030,5030,0
20241023,162400,56648655,5030,5030,5030,5030,0
20241023,162300,56648655,5030,5030,5030,5030,0
20241023,162200,56648655,5030,5030,5030,5030,0
20241023,162100,56648655,5030,5030,5030,5030,0
20241023,162000,56648655,5030,5030,5030,5030,0
20241023,161900,56648655,5030,5030,5030,5030,0
20241023,161800,56648655,5030,5030,5030,5030,0
20241023,161700,56648655,5030,5030,5030,5030,0
20241023,161600,56648655,5030,5030,5030,5030,1118
20241023,161500,56648655,5030,5030,5030,5030,0
20241023,161400,56648655,5030,5030,5030,5030,0
20241023,161300,56648655,5030,5030,5030,5030,0
20241023,161200,56648655,5030,5030,5030,5030,0
20241023,161100,56648655,5030,5030,5030,5030,0
20241023,161000,56648655,5030,5030,5030,5030,0
20241023,160900,56648655,5030,5030,5030,5030,0
20241023,160800,56648655,5030,5030,5030,5030,0
20241023,160700,56648655,5030,5030,5030,5030,0
20241023,160600,56648655,5030,5030,5030,5030,0
20241023,160500,56648655,5030,5030,5030,5030,0
20241023,160400,56648655,5030,5030,5030,5030,0
20241023,160300,56648655,5030,5030,5030,5030,0
20241023,160200,56648655,5030,5030,5030,5030,0
20241023,160100,56648655,5030,5030,5030,5030,0
20241023,160000,56648655,5030,5030,5030,5030,0
20241023,155900,56648655,5030,5030,5030,5030,0
20241023,155800,56648655,5030,5030,5030,5030,0
20241023,155700,56648655,5030,5030,5030,5030,0
20241023,155600,56648655,5030,5030,5030,5030,0
20241023,155500,56648655,5030,5030,5030,5030,0
20241023,155400,56648655,5030,5030,5030,5030,0
20241023,155300,56648655,5030,5030,5030,5030,0
20241023,155200,56648655,5030,5030,5030,5030,0
20241023,155100,56648655,5030,5030,5030,5030,0
20241023,155000,56648655,5030,5030,5030,5030,0
20241023,154900,56648655,5030,5030,5030,5030,0
20241023,154800,56648655,5030,5030,5030,5030,0
20241023,154700,56648655,5030,5030,5030,5030,0
20241023,154600,56648655,5030,5030,5030,5030,1118
20241023,154500,56648655,5030,5030,5030,5030,0
20241023,154400,56648655,5030,5030,5030,5030,0
20241023,154300,56648655,5030,5030,5030,5030,0
20241023,154200,56648655,5030,5030,5030,5030,0
20241023,154100,56648655,5030,5030,5030,5030,0
20241023,154000,56648655,5030,5030,5030,5030,0
20241023,153900,56648655,5030,5030,5030,5030,0
20241023,153800,56648655,5030,5030,5030,5030,0
20241023,153700,56648655,5030,5030,5030,5030,0
20241023,153600,56648655,5030,5030,5030,5030,0
20241023,153500,56648655,5030,5030,5030,5030,0
20241023,153400,56648655,5030,5030,5030,5030,0
20241023,153300,56648655,5030,5030,5030,5030,0
20241023,153200,56648655,5030,5030,5030,5030,0
20241023,153100,56648655,5030,5030,5030,5030,0
20241023,153000,56648655,5030,5030,5030,5030,1118
20241023,152900,51025115,5010,5010,5010,5010,0
20241023,152800,51025115,5010,5010,5010,5010,0
20241023,152700,51025115,5010,5010,5010,5010,0
20241023,152600,51025115,5010,5010,5010,5010,0
20241023,152500,51025115,5010,5010,5010,5010,0
20241023,152400,51025115,5010,5010,5010,5010,0
20241023,152300,51025115,5010,5010,5010,5010,0
20241023,152200,51025115,5010,5010,5010,5010,0
20241023,152100,51025115,5010,5010,5010,5010,0
20241023,152000,51025115,5010,5010,5010,5010,0
20241023,151900,51025115,5010,5010,5010,5010,6
20241023,151800,50995055,5010,5010,5010,5010,0
20241023,151700,50995055,5010,5010,5010,5010,0
20241023,151600,50995055,5010,5010,5010,5010,0
20241023,151500,50995055,5010,5010,5010,5010,0
20241023,151400,50995055,5010,5010,5010,5010,0
20241023,151300,50995055,5010,5010,5010,5010,0
20241023,151200,50995055,5010,5010,5010,5010,0
20241023,151100,50995055,5010,5010,5010,5010,0
20241023,151000,50995055,5010,5010,5010,5010,0
20241023,150900,50995055,5010,5010,5010,5010,100
20241023,150800,50494055,4980,4980,4980,4980,0
20241023,150700,50494055,4980,4980,4980,4980,0
20241023,150600,50494055,4980,4980,4980,4980,0
20241023,150500,50494055,4980,4980,4980,4980,0
20241023,150400,50494055,4980,4980,4980,4980,0
20241023,150300,50494055,4980,4980,4980,4980,65
20241023,150200,50170355,5010,5010,5010,5010,0
20241023,150100,50170355,5010,5010,5010,5010,0
20241023,150000,50170355,5010,5010,5010,5010,0
20241023,145900,50170355,5010,5010,5010,5010,0
20241023,145800,50170355,5010,5010,5010,5010,2
20241023,145700,50160335,5010,5010,5010,5010,0
20241023,145600,50160335,5010,5010,5010,5010,0
20241023,145500,50160335,5010,5010,5010,5010,0
20241023,145400,50160335,5010,5010,5010,5010,24
20241023,145300,50040095,5010,5010,5010,5010,0
20241023,145200,50040095,5010,5010,5010,5010,0
20241023,145100,50040095,5010,5010,5010,5010,0
20241023,145000,50040095,5010,5010,5010,5010,0
20241023,144900,50040095,5010,5010,5010,5010,0
20241023,144800,50040095,5010,5010,5010,5010,0
20241023,144700,50040095,5010,5010,5010,5010,0
20241023,144600,50040095,5010,5010,5010,5010,0
20241023,144500,50040095,5010,5010,5010,5010,0
20241023,144400,50040095,5010,5010,5010,5010,0
20241023,144300,50040095,5010,4980,5010,4980,2
20241023,144200,50030105,5020,5020,5020,5020,0
20241023,144100,50030105,5020,5020,5020,5020,0
20241023,144000,50030105,5020,5020,5020,5020,0
20241023,143900,50030105,5020,5020,5020,5020,0
20241023,143800,50030105,5020,5020,5020,5020,0
20241023,143700,50030105,5020,5020,5020,5020,0
20241023,143600,50030105,5020,5020,5020,5020,0
20241023,143500,50030105,5020,5020,5020,5020,0
20241023,143400,50030105,5020,5020,5020,5020,0
20241023,143300,50030105,5020,5020,5020,5020,0
20241023,143200,50030105,5020,5020,5020,5020,0
20241023,143100,50030105,5020,5020,5020,5020,0
20241023,143000,50030105,5020,5020,5020,5020,0
20241023,142900,50030105,5020,5020,5020,5020,0
20241023,142800,50030105,5020,5020,5020,5020,0
20241023,142700,50030105,5020,5020,5020,5020,0
20241023,142600,50030105,5020,5020,5020,5020,0
20241023,142500,50030105,5020,5020,5020,5020,0
20241023,142400,50030105,5020,5020,5020,5020,0
20241023,142300,50030105,5020,5020,5020,5020,0
20241023,142200,50030105,5020,5020,5020,5020,0
20241023,142100,50030105,5020,5020,5020,5020,0
20241023,142000,50030105,5020,5020,5020,5020,0
20241023,141900,50030105,5020,5020,5020,5020,0
20241023,141800,50030105,5020,5020,5020,5020,0
20241023,141700,50030105,5020,5020,5020,5020,0
20241023,141600,50030105,5020,5020,5020,5020,0
20241023,141500,50030105,5020,5020,5020,5020,0
20241023,141400,50030105,5020,5020,5020,5020,0
20241023,141300,50030105,5020,5020,5020,5020,0
20241023,141200,50030105,5020,5020,5020,5020,0
20241023,141100,50030105,5020,5020,5020,5020,0
20241023,141000,50030105,5020,5010,5020,5010,110
20241023,140900,49478955,5010,5010,5010,5010,0
20241023,140800,49478955,5010,5010,5010,5010,0
20241023,140700,49478955,5010,5010,5010,5010,0
20241023,140600,49478955,5010,5010,5010,5010,0
20241023,140500,49478955,5010,5010,5010,5010,0
20241023,140400,49478955,5010,5010,5010,5010,1
20241023,140300,49473945,5010,5010,5010,5010,0
20241023,140200,49473945,5010,5010,5010,5010,0
20241023,140100,49473945,5010,5010,5010,5010,0
20241023,140000,49473945,5010,5010,5010,5010,0
20241023,135900,49473945,5010,5010,5010,5010,0
20241023,135800,49473945,5010,5010,5010,5010,0
20241023,135700,49473945,5010,5010,5010,5010,100
20241023,135600,48972945,5020,5020,5020,5020,0
20241023,135500,48972945,5020,5020,5020,5020,0
20241023,135400,48972945,5020,5020,5020,5020,0
20241023,135300,48972945,5020,5020,5020,5020,0
20241023,135200,48972945,5020,5020,5020,5020,0
20241023,135100,48972945,5020,5020,5020,5020,0
20241023,135000,48972945,5020,5020,5020,5020,0
20241023,134900,48972945,5020,5020,5020,5020,0
20241023,134800,48972945,5020,5020,5020,5020,0
20241023,134700,48972945,5020,5020,5020,5020,0
20241023,134600,48972945,5020,5020,5020,5020,0
20241023,134500,48972945,5020,5020,5020,5020,0
20241023,134400,48972945,5020,5020,5020,5020,0
20241023,134300,48972945,5020,5020,5020,5020,0
20241023,134200,48972945,5020,5020,5020,5020,0
20241023,134100,48972945,5020,5020,5020,5020,0
20241023,134000,48972945,5020,5020,5020,5020,0
20241023,133900,48972945,5020,5020,5020,5020,0
20241023,133800,48972945,5020,5020,5020,5020,0
20241023,133700,48972945,5020,5020,5020,5020,0
20241023,133600,48972945,5020,5020,5020,5020,0
20241023,133500,48972945,5020,5020,5020,5020,0
20241023,133400,48972945,5020,5020,5020,5020,0
20241023,133300,48972945,5020,5020,5020,5020,0
20241023,133200,48972945,5020,5020,5020,5020,0
20241023,133100,48972945,5020,5020,5020,5020,0
20241023,133000,48972945,5020,5020,5020,5020,0
20241023,132900,48972945,5020,5020,5020,5020,0
20241023,132800,48972945,5020,5020,5020,5020,0
20241023,132700,48972945,5020,5020,5020,5020,0
20241023,132600,48972945,5020,5020,5020,5020,0
20241023,132500,48972945,5020,5020,5020,5020,0
20241023,132400,48972945,5020,5020,5020,5020,0
20241023,132300,48972945,5020,5020,5020,5020,0
20241023,132200,48972945,5020,5020,5020,5020,0
20241023,132100,48972945,5020,5020,5020,5020,0
20241023,132000,48972945,5020,5020,5020,5020,0
20241023,131900,48972945,5020,5020,5020,5020,0
20241023,131800,48972945,5020,5020,5020,5020,0
20241023,131700,48972945,5020,5020,5020,5020,0
20241023,131600,48972945,5020,5020,5020,5020,0
20241023,131500,48972945,5020,5020,5020,5020,0
20241023,131400,48972945,5020,5020,5020,5020,0
20241023,131300,48972945,5020,5020,5020,5020,0
20241023,131200,48972945,5020,5020,5020,5020,0
20241023,131100,48972945,5020,5020,5020,5020,0
20241023,131000,48972945,5020,5020,5020,5020,0
20241023,130900,48972945,5020,5020,5020,5020,0
20241023,130800,48972945,5020,5020,5020,5020,0
20241023,130700,48972945,5020,5020,5020,5020,0
20241023,130600,48972945,5020,5020,5020,5020,0
20241023,130500,48972945,5020,5020,5020,5020,0
20241023,130400,48972945,5020,5020,5020,5020,0
20241023,130300,48972945,5020,5020,5020,5020,0
20241023,130200,48972945,5020,5020,5020,5020,0
20241023,130100,48972945,5020,5020,5020,5020,0
20241023,130000,48972945,5020,5020,5020,5020,0
20241023,125900,48972945,5020,5020,5020,5020,0
20241023,125800,48972945,5020,5020,5020,5020,0
20241023,125700,48972945,5020,5020,5020,5020,0
20241023,125600,48972945,5020,5020,5020,5020,0
20241023,125500,48972945,5020,5020,5020,5020,0
20241023,125400,48972945,5020,5020,5020,5020,0
20241023,125300,48972945,5020,5020,5020,5020,0
20241023,125200,48972945,5020,5020,5020,5020,0
20241023,125100,48972945,5020,5020,5020,5020,0
20241023,125000,48972945,5020,5020,5020,5020,0
20241023,124900,48972945,5020,5020,5020,5020,0
20241023,124800,48972945,5020,5020,5020,5020,0
20241023,124700,48972945,5020,5020,5020,5020,0
20241023,124600,48972945,5020,5020,5020,5020,0
20241023,124500,48972945,5020,5020,5020,5020,0
20241023,124400,48972945,5020,5020,5020,5020,0
20241023,124300,48972945,5020,5020,5020,5020,0
20241023,124200,48972945,5020,5020,5020,5020,0
20241023,124100,48972945,5020,5020,5020,5020,0
20241023,124000,48972945,5020,5020,5020,5020,0
20241023,123900,48972945,5020,5020,5020,5020,0
20241023,123800,48972945,5020,5020,5020,5020,0
20241023,123700,48972945,5020,5020,5020,5020,0
20241023,123600,48972945,5020,5020,5020,5020,0
20241023,123500,48972945,5020,5020,5020,5020,0
20241023,123400,48972945,5020,5020,5020,5020,0
20241023,123300,48972945,5020,5020,5020,5020,0
20241023,123200,48972945,5020,5020,5020,5020,0
20241023,123100,48972945,5020,5020,5020,5020,0
20241023,123000,48972945,5020,5020,5020,5020,0
20241023,122900,48972945,5020,5020,5020,5020,0
20241023,122800,48972945,5020,5020,5020,5020,0
20241023,122700,48972945,5020,5020,5020,5020,0
20241023,122600,48972945,5020,5020,5020,5020,0
20241023,122500,48972945,5020,5020,5020,5020,0
20241023,122400,48972945,5020,5020,5020,5020,0
20241023,122300,48972945,5020,5020,5020,5020,0
20241023,122200,48972945,5020,5020,5020,5020,0
20241023,122100,48972945,5020,5020,5020,5020,0
20241023,122000,48972945,5020,5020,5020,5020,0
20241023,121900,48972945,5020,5020,5020,5020,0
20241023,121800,48972945,5020,5020,5020,5020,0
20241023,121700,48972945,5020,5020,5020,5020,0
20241023,121600,48972945,5020,5020,5020,5020,0
20241023,121500,48972945,5020,5020,5020,5020,0
20241023,121400,48972945,5020,5020,5020,5020,0
20241023,121300,48972945,5020,5020,5020,5020,0
20241023,121200,48972945,5020,5010,5020,5010,104
20241023,121100,48451865,5020,5010,5020,5010,295
20241023,121000,46973885,5010,5000,5010,5000,1000
20241023,120900,41964885,5010,5010,5010,5010,0
20241023,120800,41964885,5010,5010,5010,5010,0
20241023,120700,41964885,5010,5010,5010,5010,0
20241023,120600,41964885,5010,5010,5010,5010,2
20241023,120500,41954865,4980,4980,4980,4980,0
20241023,120400,41954865,4980,4980,4980,4980,0
20241023,120300,41954865,4980,4980,4980,4980,0
20241023,120200,41954865,4980,4980,4980,4980,0
20241023,120100,41954865,4980,4980,4980,4980,0
20241023,120000,41954865,4980,4980,4980,4980,0
20241023,115900,41954865,4980,4980,4980,4980,0
20241023,115800,41954865,4980,4980,4980,4980,16
20241023,115700,41875185,5000,5000,5000,5000,0
20241023,115600,41875185,5000,5000,5000,5000,0
20241023,115500,41875185,5000,5000,5000,5000,0
20241023,115400,41875185,5000,5000,5000,5000,0
20241023,115300,41875185,5000,5000,5000,5000,0
20241023,115200,41875185,5000,5000,5000,5000,0
20241023,115100,41875185,5000,5000,5000,5000,0
20241023,115000,41875185,5000,5000,5000,5000,0
20241023,114900,41875185,5000,5000,5000,5000,0
20241023,114800,41875185,5000,5000,5000,5000,0
20241023,114700,41875185,5000,5000,5000,5000,0
20241023,114600,41875185,5000,5000,5000,5000,2
20241023,114500,41865185,4980,4980,4980,4980,0
20241023,114400,41865185,4980,4980,4980,4980,0
20241023,114300,41865185,4980,4980,4980,4980,0
20241023,114200,41865185,4980,4980,4980,4980,0
20241023,114100,41865185,4980,4980,4980,4980,0
20241023,114000,41865185,4980,4980,4980,4980,0
20241023,113900,41865185,4980,4980,4980,4980,0
20241023,113800,41865185,4980,4980,4980,4980,0
20241023,113700,41865185,4980,4980,4980,4980,0
20241023,113600,41865185,4980,4980,4980,4980,0
20241023,113500,41865185,4980,4980,4980,4980,0
20241023,113400,41865185,4980,4980,4980,4980,0
20241023,113300,41865185,4980,4980,4980,4980,0
20241023,113200,41865185,4980,4980,4980,4980,0
20241023,113100,41865185,4980,4980,4980,4980,1
20241023,113000,41860205,5010,5000,5010,5000,10
20241023,112900,41810155,4980,4980,4980,4980,0
20241023,112800,41810155,4980,4980,4980,4980,0
20241023,112700,41810155,4980,4980,4980,4980,0
20241023,112600,41810155,4980,4980,4980,4980,1
20241023,112500,41805175,5000,5000,5000,5000,5
20241023,112400,41780175,5010,5010,5010,5010,0
20241023,112300,41780175,5010,5010,5010,5010,0
20241023,112200,41780175,5010,5010,5010,5010,0
20241023,112100,41780175,5010,5010,5010,5010,0
20241023,112000,41780175,5010,5010,5010,5010,0
20241023,111900,41780175,5010,5010,5010,5010,0
20241023,111800,41780175,5010,5010,5010,5010,0
20241023,111700,41780175,5010,5010,5010,5010,0
20241023,111600,41780175,5010,5010,5010,5010,0
20241023,111500,41780175,5010,5010,5010,5010,0
20241023,111400,41780175,5010,5010,5010,5010,0
20241023,111300,41780175,5010,5010,5010,5010,0
20241023,111200,41780175,5010,5010,5010,5010,0
20241023,111100,41780175,5010,5010,5010,5010,0
20241023,111000,41780175,5010,5010,5010,5010,0
20241023,110900,41780175,5010,5000,5010,5000,616
20241023,110800,38700115,4995,4995,4995,4995,224
20241023,110700,37581235,4995,4995,4995,4995,0
20241023,110600,37581235,4995,4995,4995,4995,0
20241023,110500,37581235,4995,4995,4995,4995,0
20241023,110400,37581235,4995,4995,4995,4995,0
20241023,110300,37581235,4995,4995,4995,4995,200
20241023,110200,36582235,4995,4990,4995,4990,1260
20241023,110100,30291595,4990,4990,4990,4990,170
20241023,110000,29443295,4995,4990,4995,4990,1900
20241023,105900,19957655,4990,4990,4990,4990,0
20241023,105800,19957655,4990,4990,4990,4990,0
20241023,105700,19957655,4990,4990,4990,4990,60
20241023,105600,19658255,4995,4995,4995,4995,0
20241023,105500,19658255,4995,4990,4995,4990,6
20241023,105400,19628300,5010,5010,5010,5010,0
20241023,105300,19628300,5010,5010,5010,5010,0
20241023,105200,19628300,5010,5010,5010,5010,0
20241023,105100,19628300,5010,5010,5010,5010,0
20241023,105000,19628300,5010,5010,5010,5010,0
20241023,104900,19628300,5010,5010,5010,5010,0
20241023,104800,19628300,5010,5010,5010,5010,0
20241023,104700,19628300,5010,5010,5010,5010,0
20241023,104600,19628300,5010,5010,5010,5010,0
20241023,104500,19628300,5010,5010,5010,5010,0
20241023,104400,19628300,5010,5010,5010,5010,0
20241023,104300,19628300,5010,5010,5010,5010,0
20241023,104200,19628300,5010,5010,5010,5010,0
20241023,104100,19628300,5010,5010,5010,5010,0
20241023,104000,19628300,5010,5010,5010,5010,0
20241023,103900,19628300,5010,5010,5010,5010,0
20241023,103800,19628300,5010,5010,5010,5010,0
20241023,103700,19628300,5010,5010,5010,5010,0
20241023,103600,19628300,5010,5010,5010,5010,0
20241023,103500,19628300,5010,5010,5010,5010,0
20241023,103400,19628300,5010,5010,5010,5010,0
20241023,103300,19628300,5010,5010,5010,5010,0
20241023,103200,19628300,5010,5010,5010,5010,0
20241023,103100,19628300,5010,5010,5010,5010,0
20241023,103000,19628300,5010,5010,5010,5010,0
20241023,102900,19628300,5010,5010,5010,5010,0
20241023,102800,19628300,5010,5010,5010,5010,0
20241023,102700,19628300,5010,5010,5010,5010,0
20241023,102600,19628300,5010,5010,5010,5010,0
20241023,102500,19628300,5010,5010,5010,5010,0
20241023,102400,19628300,5010,5010,5010,5010,0
20241023,102300,19628300,5010,5010,5010,5010,0
20241023,102200,19628300,5010,5010,5010,5010,0
20241023,102100,19628300,5010,5010,5010,5010,0
20241023,102000,19628300,5010,5010,5010,5010,0
20241023,101900,19628300,5010,5010,5010,5010,0
20241023,101800,19628300,5010,5010,5010,5010,0
20241023,101700,19628300,5010,5010,5010,5010,0
20241023,101600,19628300,5010,5010,5010,5010,0
20241023,101500,19628300,5010,5010,5010,5010,0
20241023,101400,19628300,5010,5010,5010,5010,0
20241023,101300,19628300,5010,5010,5010,5010,0
20241023,101200,19628300,5010,5010,5010,5010,0
20241023,101100,19628300,5010,5010,5010,5010,0
20241023,101000,19628300,5010,5010,5010,5010,0
20241023,100900,19628300,5010,5010,5010,5010,0
20241023,100800,19628300,5010,5010,5010,5010,0
20241023,100700,19628300,5010,5010,5010,5010,0
20241023,100600,19628300,5010,5010,5010,5010,0
20241023,100500,19628300,5010,5010,5010,5010,0
20241023,100400,19628300,5010,5010,5010,5010,0
20241023,100300,19628300,5010,5010,5010,5010,0
20241023,100200,19628300,5010,5010,5010,5010,0
20241023,100100,19628300,5010,5010,5010,5010,0
20241023,100000,19628300,5010,5010,5010,5010,0
20241023,095900,19628300,5010,5010,5010,5010,0
20241023,095800,19628300,5010,5010,5010,5010,30
20241023,095700,19478000,5010,5010,5010,5010,0
20241023,095600,19478000,5010,5010,5010,5010,0
20241023,095500,19478000,5010,5010,5010,5010,0
20241023,095400,19478000,5010,5010,5010,5010,0
20241023,095300,19478000,5010,5010,5010,5010,0
20241023,095200,19478000,5010,5000,5010,5000,2885
20241023,095100,5037020,5000,5000,5000,5000,0
20241023,095000,5037020,5000,5000,5000,5000,0
20241023,094900,5037020,5000,5000,5000,5000,0
20241023,094800,5037020,5000,5000,5000,5000,0
20241023,094700,5037020,5000,5000,5000,5000,0
20241023,094600,5037020,5000,5000,5000,5000,0
20241023,094500,5037020,5000,5000,5000,5000,0
20241023,094400,5037020,5000,5000,5000,5000,0
20241023,094300,5037020,5000,5000,5000,5000,0
20241023,094200,5037020,5000,5000,5000,5000,2
20241023,094100,5027020,5000,5000,5000,5000,2
20241023,094000,5017020,5000,5000,5000,5000,0
20241023,093900,5017020,5000,5000,5000,5000,0
20241023,093800,5017020,5000,4990,5000,4990,945
20241023,093700,294910,4990,4990,4990,4990,0
20241023,093600,294910,4990,4990,4990,4990,0
20241023,093500,294910,4990,4990,4990,4990,0
20241023,093400,294910,4990,4985,4990,4985,2
20241023,093300,284935,4925,4925,4925,4925,0
20241023,093200,284935,4925,4925,4925,4925,0
20241023,093100,284935,4925,4925,4925,4925,0
20241023,093000,284935,4925,4925,4925,4925,1
20241023,092900,280010,4910,4910,4910,4910,0
20241023,092800,280010,4910,4910,4910,4910,0
20241023,092700,280010,4910,4910,4910,4910,0
20241023,092600,280010,4910,4910,4910,4910,0
20241023,092500,280010,4910,4910,4910,4910,0
20241023,092400,280010,4910,4910,4910,4910,0
20241023,092300,280010,4910,4910,4910,4910,0
20241023,092200,280010,4910,4910,4910,4910,0
20241023,092100,280010,4910,4910,4910,4910,0
20241023,092000,280010,4910,4910,4910,4910,0
20241023,091900,280010,4910,4910,4910,4910,0
20241023,091800,280010,4910,4910,4910,4910,2
20241023,091700,270190,4995,4995,4995,4995,20
20241023,091600,170290,5000,5000,5000,5000,0
20241023,091500,170290,5000,5000,5000,5000,0
20241023,091400,170290,5000,5000,5000,5000,0
20241023,091300,170290,5000,5000,5000,5000,0
20241023,091200,170290,5000,5000,5000,5000,0
20241023,091100,170290,5000,5000,5000,5000,0
20241023,091000,170290,5000,5000,5000,5000,0
20241023,090900,170290,5000,5000,5000,5000,0
20241023,090800,170290,5000,5000,5000,5000,0
20241023,090700,170290,5000,5000,5000,5000,0
20241023,090600,170290,5000,5000,5000,5000,2
20241023,090500,160290,5000,5000,5000,5000,0
20241023,090400,160290,5000,5000,5000,5000,0
20241023,090300,160290,5000,5000,5000,5000,0
20241023,090200,160290,5000,4995,5000,4995,22
20241023,090100,50300,5030,5030,5030,5030,0
20241023,090000,50300,5030,5030,5030,5030,10