KissMeData/265560/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,210100,151215980,8890,8890,8890,8890,53
20241023,210000,151215980,8890,8890,8890,8890,0
20241023,205900,151215980,8890,8890,8890,8890,0
20241023,205800,151215980,8890,8890,8890,8890,0
20241023,205700,151215980,8890,8890,8890,8890,0
20241023,205600,151215980,8890,8890,8890,8890,0
20241023,205500,151215980,8890,8890,8890,8890,0
20241023,205400,151215980,8890,8890,8890,8890,0
20241023,205300,151215980,8890,8890,8890,8890,0
20241023,205200,151215980,8890,8890,8890,8890,0
20241023,205100,151215980,8890,8890,8890,8890,0
20241023,205000,151215980,8890,8890,8890,8890,0
20241023,204900,151215980,8890,8890,8890,8890,0
20241023,204800,151215980,8890,8890,8890,8890,0
20241023,204700,151215980,8890,8890,8890,8890,0
20241023,204600,151215980,8890,8890,8890,8890,0
20241023,204500,151215980,8890,8890,8890,8890,0
20241023,204400,151215980,8890,8890,8890,8890,0
20241023,204300,151215980,8890,8890,8890,8890,0
20241023,204200,151215980,8890,8890,8890,8890,0
20241023,204100,151215980,8890,8890,8890,8890,0
20241023,204000,151215980,8890,8890,8890,8890,0
20241023,203900,151215980,8890,8890,8890,8890,0
20241023,203800,151215980,8890,8890,8890,8890,0
20241023,203700,151215980,8890,8890,8890,8890,0
20241023,203600,151215980,8890,8890,8890,8890,0
20241023,203500,151215980,8890,8890,8890,8890,0
20241023,203400,151215980,8890,8890,8890,8890,0
20241023,203300,151215980,8890,8890,8890,8890,0
20241023,203200,151215980,8890,8890,8890,8890,0
20241023,203100,151215980,8890,8890,8890,8890,53
20241023,203000,151215980,8890,8890,8890,8890,0
20241023,202900,151215980,8890,8890,8890,8890,0
20241023,202800,151215980,8890,8890,8890,8890,0
20241023,202700,151215980,8890,8890,8890,8890,0
20241023,202600,151215980,8890,8890,8890,8890,0
20241023,202500,151215980,8890,8890,8890,8890,0
20241023,202400,151215980,8890,8890,8890,8890,0
20241023,202300,151215980,8890,8890,8890,8890,0
20241023,202200,151215980,8890,8890,8890,8890,0
20241023,202100,151215980,8890,8890,8890,8890,0
20241023,202000,151215980,8890,8890,8890,8890,0
20241023,201900,151215980,8890,8890,8890,8890,0
20241023,201800,151215980,8890,8890,8890,8890,0
20241023,201700,151215980,8890,8890,8890,8890,0
20241023,201600,151215980,8890,8890,8890,8890,0
20241023,201500,151215980,8890,8890,8890,8890,0
20241023,201400,151215980,8890,8890,8890,8890,0
20241023,201300,151215980,8890,8890,8890,8890,0
20241023,201200,151215980,8890,8890,8890,8890,0
20241023,201100,151215980,8890,8890,8890,8890,0
20241023,201000,151215980,8890,8890,8890,8890,0
20241023,200900,151215980,8890,8890,8890,8890,0
20241023,200800,151215980,8890,8890,8890,8890,0
20241023,200700,151215980,8890,8890,8890,8890,0
20241023,200600,151215980,8890,8890,8890,8890,0
20241023,200500,151215980,8890,8890,8890,8890,0
20241023,200400,151215980,8890,8890,8890,8890,0
20241023,200300,151215980,8890,8890,8890,8890,0
20241023,200200,151215980,8890,8890,8890,8890,0
20241023,200100,151215980,8890,8890,8890,8890,53
20241023,200000,151215980,8890,8890,8890,8890,0
20241023,195900,151215980,8890,8890,8890,8890,0
20241023,195800,151215980,8890,8890,8890,8890,0
20241023,195700,151215980,8890,8890,8890,8890,0
20241023,195600,151215980,8890,8890,8890,8890,0
20241023,195500,151215980,8890,8890,8890,8890,0
20241023,195400,151215980,8890,8890,8890,8890,0
20241023,195300,151215980,8890,8890,8890,8890,0
20241023,195200,151215980,8890,8890,8890,8890,0
20241023,195100,151215980,8890,8890,8890,8890,0
20241023,195000,151215980,8890,8890,8890,8890,0
20241023,194900,151215980,8890,8890,8890,8890,0
20241023,194800,151215980,8890,8890,8890,8890,0
20241023,194700,151215980,8890,8890,8890,8890,0
20241023,194600,151215980,8890,8890,8890,8890,0
20241023,194500,151215980,8890,8890,8890,8890,0
20241023,194400,151215980,8890,8890,8890,8890,0
20241023,194300,151215980,8890,8890,8890,8890,0
20241023,194200,151215980,8890,8890,8890,8890,0
20241023,194100,151215980,8890,8890,8890,8890,0
20241023,194000,151215980,8890,8890,8890,8890,0
20241023,193900,151215980,8890,8890,8890,8890,0
20241023,193800,151215980,8890,8890,8890,8890,0
20241023,193700,151215980,8890,8890,8890,8890,0
20241023,193600,151215980,8890,8890,8890,8890,0
20241023,193500,151215980,8890,8890,8890,8890,0
20241023,193400,151215980,8890,8890,8890,8890,0
20241023,193300,151215980,8890,8890,8890,8890,0
20241023,193200,151215980,8890,8890,8890,8890,0
20241023,193100,151215980,8890,8890,8890,8890,53
20241023,193000,151215980,8890,8890,8890,8890,0
20241023,192900,151215980,8890,8890,8890,8890,0
20241023,192800,151215980,8890,8890,8890,8890,0
20241023,192700,151215980,8890,8890,8890,8890,0
20241023,192600,151215980,8890,8890,8890,8890,0
20241023,192500,151215980,8890,8890,8890,8890,0
20241023,192400,151215980,8890,8890,8890,8890,0
20241023,192300,151215980,8890,8890,8890,8890,0
20241023,192200,151215980,8890,8890,8890,8890,0
20241023,192100,151215980,8890,8890,8890,8890,0
20241023,192000,151215980,8890,8890,8890,8890,0
20241023,191900,151215980,8890,8890,8890,8890,0
20241023,191800,151215980,8890,8890,8890,8890,0
20241023,191700,151215980,8890,8890,8890,8890,0
20241023,191600,151215980,8890,8890,8890,8890,0
20241023,191500,151215980,8890,8890,8890,8890,0
20241023,191400,151215980,8890,8890,8890,8890,0
20241023,191300,151215980,8890,8890,8890,8890,0
20241023,191200,151215980,8890,8890,8890,8890,0
20241023,191100,151215980,8890,8890,8890,8890,0
20241023,191000,151215980,8890,8890,8890,8890,0
20241023,190900,151215980,8890,8890,8890,8890,0
20241023,190800,151215980,8890,8890,8890,8890,0
20241023,190700,151215980,8890,8890,8890,8890,0
20241023,190600,151215980,8890,8890,8890,8890,0
20241023,190500,151215980,8890,8890,8890,8890,0
20241023,190400,151215980,8890,8890,8890,8890,0
20241023,190300,151215980,8890,8890,8890,8890,0
20241023,190200,151215980,8890,8890,8890,8890,0
20241023,190100,151215980,8890,8890,8890,8890,53
20241023,190000,151215980,8890,8890,8890,8890,0
20241023,185900,151215980,8890,8890,8890,8890,0
20241023,185800,151215980,8890,8890,8890,8890,0
20241023,185700,151215980,8890,8890,8890,8890,0
20241023,185600,151215980,8890,8890,8890,8890,0
20241023,185500,151215980,8890,8890,8890,8890,0
20241023,185400,151215980,8890,8890,8890,8890,0
20241023,185300,151215980,8890,8890,8890,8890,0
20241023,185200,151215980,8890,8890,8890,8890,0
20241023,185100,151215980,8890,8890,8890,8890,0
20241023,185000,151215980,8890,8890,8890,8890,0
20241023,184900,151215980,8890,8890,8890,8890,0
20241023,184800,151215980,8890,8890,8890,8890,0
20241023,184700,151215980,8890,8890,8890,8890,0
20241023,184600,151215980,8890,8890,8890,8890,0
20241023,184500,151215980,8890,8890,8890,8890,0
20241023,184400,151215980,8890,8890,8890,8890,0
20241023,184300,151215980,8890,8890,8890,8890,0
20241023,184200,151215980,8890,8890,8890,8890,0
20241023,184100,151215980,8890,8890,8890,8890,0
20241023,184000,151215980,8890,8890,8890,8890,0
20241023,183900,151215980,8890,8890,8890,8890,0
20241023,183800,151215980,8890,8890,8890,8890,0
20241023,183700,151215980,8890,8890,8890,8890,0
20241023,183600,151215980,8890,8890,8890,8890,0
20241023,183500,151215980,8890,8890,8890,8890,0
20241023,183400,151215980,8890,8890,8890,8890,0
20241023,183300,151215980,8890,8890,8890,8890,0
20241023,183200,151215980,8890,8890,8890,8890,0
20241023,183100,151215980,8890,8890,8890,8890,53
20241023,183000,151215980,8890,8890,8890,8890,0
20241023,182900,151215980,8890,8890,8890,8890,0
20241023,182800,151215980,8890,8890,8890,8890,0
20241023,182700,151215980,8890,8890,8890,8890,0
20241023,182600,151215980,8890,8890,8890,8890,0
20241023,182500,151215980,8890,8890,8890,8890,0
20241023,182400,151215980,8890,8890,8890,8890,0
20241023,182300,151215980,8890,8890,8890,8890,0
20241023,182200,151215980,8890,8890,8890,8890,0
20241023,182100,151215980,8890,8890,8890,8890,0
20241023,182000,151215980,8890,8890,8890,8890,0
20241023,181900,151215980,8890,8890,8890,8890,0
20241023,181800,151215980,8890,8890,8890,8890,0
20241023,181700,151215980,8890,8890,8890,8890,0
20241023,181600,151215980,8890,8890,8890,8890,0
20241023,181500,151215980,8890,8890,8890,8890,0
20241023,181400,151215980,8890,8890,8890,8890,0
20241023,181300,151215980,8890,8890,8890,8890,0
20241023,181200,151215980,8890,8890,8890,8890,0
20241023,181100,151215980,8890,8890,8890,8890,0
20241023,181000,151215980,8890,8890,8890,8890,0
20241023,180900,151215980,8890,8890,8890,8890,0
20241023,180800,151215980,8890,8890,8890,8890,0
20241023,180700,151215980,8890,8890,8890,8890,0
20241023,180600,151215980,8890,8890,8890,8890,0
20241023,180500,151215980,8890,8890,8890,8890,0
20241023,180400,151215980,8890,8890,8890,8890,0
20241023,180300,151215980,8890,8890,8890,8890,0
20241023,180200,151215980,8890,8890,8890,8890,0
20241023,180100,151215980,8890,8890,8890,8890,53
20241023,180000,151215980,8890,8890,8890,8890,0
20241023,175900,151215980,8890,8890,8890,8890,0
20241023,175800,151215980,8890,8890,8890,8890,0
20241023,175700,151215980,8890,8890,8890,8890,0
20241023,175600,151215980,8890,8890,8890,8890,0
20241023,175500,151215980,8890,8890,8890,8890,0
20241023,175400,151215980,8890,8890,8890,8890,0
20241023,175300,151215980,8890,8890,8890,8890,0
20241023,175200,151215980,8890,8890,8890,8890,0
20241023,175100,151215980,8890,8890,8890,8890,0
20241023,175000,151215980,8890,8890,8890,8890,0
20241023,174900,151215980,8890,8890,8890,8890,0
20241023,174800,151215980,8890,8890,8890,8890,0
20241023,174700,151215980,8890,8890,8890,8890,0
20241023,174600,151215980,8890,8890,8890,8890,0
20241023,174500,151215980,8890,8890,8890,8890,0
20241023,174400,151215980,8890,8890,8890,8890,0
20241023,174300,151215980,8890,8890,8890,8890,0
20241023,174200,151215980,8890,8890,8890,8890,0
20241023,174100,151215980,8890,8890,8890,8890,0
20241023,174000,151215980,8890,8890,8890,8890,0
20241023,173900,151215980,8890,8890,8890,8890,0
20241023,173800,151215980,8890,8890,8890,8890,0
20241023,173700,151215980,8890,8890,8890,8890,0
20241023,173600,151215980,8890,8890,8890,8890,0
20241023,173500,151215980,8890,8890,8890,8890,0
20241023,173400,151215980,8890,8890,8890,8890,0
20241023,173300,151215980,8890,8890,8890,8890,0
20241023,173200,151215980,8890,8890,8890,8890,0
20241023,173100,151215980,8890,8890,8890,8890,53
20241023,173000,151215980,8890,8890,8890,8890,0
20241023,172900,151215980,8890,8890,8890,8890,0
20241023,172800,151215980,8890,8890,8890,8890,0
20241023,172700,151215980,8890,8890,8890,8890,0
20241023,172600,151215980,8890,8890,8890,8890,0
20241023,172500,151215980,8890,8890,8890,8890,0
20241023,172400,151215980,8890,8890,8890,8890,0
20241023,172300,151215980,8890,8890,8890,8890,0
20241023,172200,151215980,8890,8890,8890,8890,0
20241023,172100,151215980,8890,8890,8890,8890,0
20241023,172000,151215980,8890,8890,8890,8890,0
20241023,171900,151215980,8890,8890,8890,8890,0
20241023,171800,151215980,8890,8890,8890,8890,0
20241023,171700,151215980,8890,8890,8890,8890,0
20241023,171600,151215980,8890,8890,8890,8890,0
20241023,171500,151215980,8890,8890,8890,8890,0
20241023,171400,151215980,8890,8890,8890,8890,0
20241023,171300,151215980,8890,8890,8890,8890,0
20241023,171200,151215980,8890,8890,8890,8890,0
20241023,171100,151215980,8890,8890,8890,8890,0
20241023,171000,151215980,8890,8890,8890,8890,0
20241023,170900,151215980,8890,8890,8890,8890,0
20241023,170800,151215980,8890,8890,8890,8890,0
20241023,170700,151215980,8890,8890,8890,8890,0
20241023,170600,151215980,8890,8890,8890,8890,0
20241023,170500,151215980,8890,8890,8890,8890,0
20241023,170400,151215980,8890,8890,8890,8890,0
20241023,170300,151215980,8890,8890,8890,8890,0
20241023,170200,151215980,8890,8890,8890,8890,0
20241023,170100,151215980,8890,8890,8890,8890,53
20241023,170000,151215980,8890,8890,8890,8890,0
20241023,165900,151215980,8890,8890,8890,8890,0
20241023,165800,151215980,8890,8890,8890,8890,0
20241023,165700,151215980,8890,8890,8890,8890,0
20241023,165600,151215980,8890,8890,8890,8890,0
20241023,165500,151215980,8890,8890,8890,8890,0
20241023,165400,151215980,8890,8890,8890,8890,0
20241023,165300,151215980,8890,8890,8890,8890,0
20241023,165200,151215980,8890,8890,8890,8890,0
20241023,165100,151215980,8890,8890,8890,8890,0
20241023,165000,151215980,8890,8890,8890,8890,0
20241023,164900,151215980,8890,8890,8890,8890,0
20241023,164800,151215980,8890,8890,8890,8890,0
20241023,164700,151215980,8890,8890,8890,8890,0
20241023,164600,151215980,8890,8890,8890,8890,0
20241023,164500,151215980,8890,8890,8890,8890,0
20241023,164400,151215980,8890,8890,8890,8890,0
20241023,164300,151215980,8890,8890,8890,8890,0
20241023,164200,151215980,8890,8890,8890,8890,0
20241023,164100,151215980,8890,8890,8890,8890,0
20241023,164000,151215980,8890,8890,8890,8890,0
20241023,163900,151215980,8890,8890,8890,8890,0
20241023,163800,151215980,8890,8890,8890,8890,0
20241023,163700,151215980,8890,8890,8890,8890,0
20241023,163600,151215980,8890,8890,8890,8890,0
20241023,163500,151215980,8890,8890,8890,8890,0
20241023,163400,151215980,8890,8890,8890,8890,0
20241023,163300,151215980,8890,8890,8890,8890,0
20241023,163200,151215980,8890,8890,8890,8890,0
20241023,163100,151215980,8890,8890,8890,8890,53
20241023,163000,151215980,8890,8890,8890,8890,0
20241023,162900,151215980,8890,8890,8890,8890,0
20241023,162800,151215980,8890,8890,8890,8890,0
20241023,162700,151215980,8890,8890,8890,8890,0
20241023,162600,151215980,8890,8890,8890,8890,0
20241023,162500,151215980,8890,8890,8890,8890,0
20241023,162400,151215980,8890,8890,8890,8890,0
20241023,162300,151215980,8890,8890,8890,8890,0
20241023,162200,151215980,8890,8890,8890,8890,0
20241023,162100,151215980,8890,8890,8890,8890,0
20241023,162000,151215980,8890,8890,8890,8890,0
20241023,161900,151215980,8890,8890,8890,8890,0
20241023,161800,151215980,8890,8890,8890,8890,0
20241023,161700,151215980,8890,8890,8890,8890,0
20241023,161600,151215980,8890,8890,8890,8890,0
20241023,161500,151215980,8890,8890,8890,8890,0
20241023,161400,151215980,8890,8890,8890,8890,0
20241023,161300,151215980,8890,8890,8890,8890,0
20241023,161200,151215980,8890,8890,8890,8890,0
20241023,161100,151215980,8890,8890,8890,8890,0
20241023,161000,151215980,8890,8890,8890,8890,0
20241023,160900,151215980,8890,8890,8890,8890,0
20241023,160800,151215980,8890,8890,8890,8890,0
20241023,160700,151215980,8890,8890,8890,8890,0
20241023,160600,151215980,8890,8890,8890,8890,0
20241023,160500,151215980,8890,8890,8890,8890,0
20241023,160400,151215980,8890,8890,8890,8890,0
20241023,160300,151215980,8890,8890,8890,8890,0
20241023,160200,151215980,8890,8890,8890,8890,0
20241023,160100,151215980,8890,8890,8890,8890,53
20241023,160000,151215980,8890,8890,8890,8890,0
20241023,155900,151215980,8890,8890,8890,8890,0
20241023,155800,151215980,8890,8890,8890,8890,0
20241023,155700,151215980,8890,8890,8890,8890,0
20241023,155600,151215980,8890,8890,8890,8890,0
20241023,155500,151215980,8890,8890,8890,8890,0
20241023,155400,151215980,8890,8890,8890,8890,0
20241023,155300,151215980,8890,8890,8890,8890,0
20241023,155200,151215980,8890,8890,8890,8890,0
20241023,155100,151215980,8890,8890,8890,8890,0
20241023,155000,151215980,8890,8890,8890,8890,0
20241023,154900,151215980,8890,8890,8890,8890,0
20241023,154800,151215980,8890,8890,8890,8890,0
20241023,154700,151215980,8890,8890,8890,8890,0
20241023,154600,151215980,8890,8890,8890,8890,0
20241023,154500,151215980,8890,8890,8890,8890,0
20241023,154400,151215980,8890,8890,8890,8890,0
20241023,154300,151215980,8890,8890,8890,8890,0
20241023,154200,151215980,8890,8890,8890,8890,0
20241023,154100,151215980,8890,8890,8890,8890,0
20241023,154000,151215980,8890,8890,8890,8890,0
20241023,153900,151215980,8890,8890,8890,8890,0
20241023,153800,151215980,8890,8890,8890,8890,0
20241023,153700,151215980,8890,8890,8890,8890,0
20241023,153600,151215980,8890,8890,8890,8890,0
20241023,153500,151215980,8890,8890,8890,8890,0
20241023,153400,151215980,8890,8890,8890,8890,0
20241023,153300,151215980,8890,8890,8890,8890,0
20241023,153200,151215980,8890,8890,8890,8890,0
20241023,153100,151215980,8890,8890,8890,8890,53
20241023,153000,151215980,8890,8890,8890,8890,53
20241023,152900,150744810,8890,8890,8890,8890,0
20241023,152800,150744810,8890,8890,8890,8890,0
20241023,152700,150744810,8890,8890,8890,8890,0
20241023,152600,150744810,8890,8890,8890,8890,0
20241023,152500,150744810,8890,8890,8890,8890,0
20241023,152400,150744810,8890,8890,8890,8890,0
20241023,152300,150744810,8890,8890,8890,8890,0
20241023,152200,150744810,8890,8890,8890,8890,0
20241023,152100,150744810,8890,8890,8890,8890,0
20241023,152000,150744810,8890,8890,8890,8890,0
20241023,151900,150744810,8890,8890,8890,8890,0
20241023,151800,150744810,8890,8890,8890,8890,0
20241023,151700,150744810,8890,8890,8890,8890,0
20241023,151600,150744810,8890,8890,8890,8890,0
20241023,151500,150744810,8890,8890,8890,8890,1
20241023,151400,150735920,8860,8860,8860,8860,0
20241023,151300,150735920,8860,8870,8870,8860,6
20241023,151200,150682750,8870,8870,8870,8870,0
20241023,151100,150682750,8870,8870,8870,8870,0
20241023,151000,150682750,8870,8880,8880,8870,8
20241023,150900,150611750,8890,8890,8890,8890,0
20241023,150800,150611750,8890,8890,8890,8890,0
20241023,150700,150611750,8890,8890,8890,8890,40
20241023,150600,150256150,8880,8880,8880,8880,0
20241023,150500,150256150,8880,8880,8880,8880,0
20241023,150400,150256150,8880,8880,8880,8880,0
20241023,150300,150256150,8880,8880,8880,8880,0
20241023,150200,150256150,8880,8880,8880,8880,0
20241023,150100,150256150,8880,8880,8880,8880,0
20241023,150000,150256150,8880,8880,8880,8880,0
20241023,145900,150256150,8880,8880,8880,8880,0
20241023,145800,150256150,8880,8880,8880,8880,0
20241023,145700,150256150,8880,8880,8880,8880,0
20241023,145600,150256150,8880,8890,8890,8880,132
20241023,145500,149082710,8890,8890,8890,8890,3
20241023,145400,149056040,8890,8890,8890,8890,4
20241023,145300,149020480,8890,8890,8890,8890,0
20241023,145200,149020480,8890,8890,8890,8890,56
20241023,145100,148522640,8890,8890,8890,8890,0
20241023,145000,148522640,8890,8890,8890,8890,0
20241023,144900,148522640,8890,8890,8890,8890,109
20241023,144800,147553630,8890,8890,8890,8890,0
20241023,144700,147553630,8890,8890,8890,8890,0
20241023,144600,147553630,8890,8890,8890,8890,0
20241023,144500,147553630,8890,8890,8890,8890,76
20241023,144400,146877990,8890,8890,8890,8890,0
20241023,144300,146877990,8890,8890,8890,8890,0
20241023,144200,146877990,8890,8890,8890,8890,64
20241023,144100,146309030,8890,8890,8890,8890,0
20241023,144000,146309030,8890,8890,8890,8890,0
20241023,143900,146309030,8890,8890,8890,8890,81
20241023,143800,145588940,8880,8880,8880,8880,0
20241023,143700,145588940,8880,8810,8880,8810,12
20241023,143600,145482450,8880,8880,8880,8880,89
20241023,143500,144692130,8890,8890,8890,8890,0
20241023,143400,144692130,8890,8890,8890,8890,0
20241023,143300,144692130,8890,8890,8890,8890,0
20241023,143200,144692130,8890,8890,8890,8890,59
20241023,143100,144167620,8890,8890,8890,8890,0
20241023,143000,144167620,8890,8890,8890,8890,0
20241023,142900,144167620,8890,8890,8890,8890,58
20241023,142800,143652000,8890,8890,8890,8890,0
20241023,142700,143652000,8890,8890,8890,8890,0
20241023,142600,143652000,8890,8890,8890,8890,112
20241023,142500,142656320,8890,8890,8890,8890,0
20241023,142400,142656320,8890,8890,8890,8890,1
20241023,142300,142647430,8810,8880,8890,8810,157
20241023,142200,141259790,8880,8880,8880,8880,0
20241023,142100,141259790,8880,8880,8880,8880,0
20241023,142000,141259790,8880,8880,8880,8880,0
20241023,141900,141259790,8880,8880,8880,8880,84
20241023,141800,140513870,8890,8890,8890,8890,0
20241023,141700,140513870,8890,8890,8890,8890,0
20241023,141600,140513870,8890,8890,8890,8760,133
20241023,141500,139337570,8890,8890,8890,8890,0
20241023,141400,139337570,8890,8890,8890,8890,0
20241023,141300,139337570,8890,8880,8890,8880,55
20241023,141200,138849120,8890,8890,8890,8890,0
20241023,141100,138849120,8890,8890,8890,8890,0
20241023,141000,138849120,8890,8890,8890,8890,122
20241023,140900,137764540,8890,8890,8890,8890,0
20241023,140800,137764540,8890,8890,8890,8890,0
20241023,140700,137764540,8890,8890,8890,8890,0
20241023,140600,137764540,8890,8890,8890,8890,114
20241023,140500,136751080,8890,8890,8890,8890,0
20241023,140400,136751080,8890,8890,8890,8890,1
20241023,140300,136742190,8890,8890,8890,8890,69
20241023,140200,136128780,8890,8890,8890,8890,0
20241023,140100,136128780,8890,8890,8890,8890,0
20241023,140000,136128780,8890,8890,8890,8890,101
20241023,135900,135230890,8890,8890,8890,8890,0
20241023,135800,135230890,8890,8890,8890,8890,0
20241023,135700,135230890,8890,8890,8890,8890,114
20241023,135600,134217430,8890,8890,8890,8890,0
20241023,135500,134217430,8890,8890,8890,8890,0
20241023,135400,134217430,8890,8890,8890,8890,104
20241023,135300,133292870,8890,8890,8890,8890,25
20241023,135200,133070620,8890,8890,8890,8890,0
20241023,135100,133070620,8890,8890,8890,8890,0
20241023,135000,133070620,8890,8890,8890,8890,99
20241023,134900,132190510,8900,8900,8900,8900,0
20241023,134800,132190510,8900,8900,8900,8900,0
20241023,134700,132190510,8900,8890,8900,8890,72
20241023,134600,131549800,8890,8890,8890,8890,0
20241023,134500,131549800,8890,8890,8890,8890,0
20241023,134400,131549800,8890,8890,8890,8890,104
20241023,134300,130625240,8890,8890,8890,8890,0
20241023,134200,130625240,8890,8890,8890,8890,0
20241023,134100,130625240,8890,8890,8890,8890,156
20241023,134000,129238400,8890,8890,8890,8890,0
20241023,133900,129238400,8890,8890,8890,8890,0
20241023,133800,129238400,8890,8890,8890,8890,0
20241023,133700,129238400,8890,8890,8890,8890,117
20241023,133600,128198270,8890,8890,8890,8890,0
20241023,133500,128198270,8890,8890,8890,8890,0
20241023,133400,128198270,8890,8890,8890,8890,154
20241023,133300,126829210,8890,8890,8890,8890,1
20241023,133200,126820320,8830,8830,8830,8830,0
20241023,133100,126820320,8830,8830,8830,8830,0
20241023,133000,126820320,8830,8830,8830,8830,0
20241023,132900,126820320,8830,8830,8830,8830,0
20241023,132800,126820320,8830,8830,8830,8830,0
20241023,132700,126820320,8830,8830,8830,8830,0
20241023,132600,126820320,8830,8830,8830,8830,0
20241023,132500,126820320,8830,8830,8830,8830,0
20241023,132400,126820320,8830,8830,8830,8830,0
20241023,132300,126820320,8830,8830,8830,8830,52
20241023,132200,126361160,8890,8890,8890,8890,3
20241023,132100,126334490,8890,8890,8890,8890,73
20241023,132000,125685520,8890,8890,8890,8890,0
20241023,131900,125685520,8890,8890,8890,8890,0
20241023,131800,125685520,8890,8870,8890,8870,107
20241023,131700,124734490,8870,8870,8870,8870,0
20241023,131600,124734490,8870,8870,8870,8870,1
20241023,131500,124725620,8890,8890,8890,8890,97
20241023,131400,123863290,8890,8890,8890,8890,0
20241023,131300,123863290,8890,8890,8890,8890,0
20241023,131200,123863290,8890,8890,8890,8890,68
20241023,131100,123258770,8890,8890,8890,8890,0
20241023,131000,123258770,8890,8890,8890,8890,0
20241023,130900,123258770,8890,8890,8890,8890,0
20241023,130800,123258770,8890,8890,8890,8890,109
20241023,130700,122289760,8890,8890,8890,8890,4
20241023,130600,122254200,8890,8890,8890,8890,0
20241023,130500,122254200,8890,8860,8890,8860,84
20241023,130400,121509060,8860,8860,8860,8860,0
20241023,130300,121509060,8860,8860,8860,8860,0
20241023,130200,121509060,8860,8860,8860,8860,121
20241023,130100,120437000,8850,8850,8850,8850,0
20241023,130000,120437000,8850,8850,8850,8850,0
20241023,125900,120437000,8850,8860,8860,8850,151
20241023,125800,119099860,8880,8880,8880,8880,1
20241023,125700,119090980,8890,8890,8890,8890,0
20241023,125600,119090980,8890,8890,8890,8890,0
20241023,125500,119090980,8890,8890,8890,8890,98
20241023,125400,118219760,8900,8900,8900,8900,0
20241023,125300,118219760,8900,8900,8900,8900,0
20241023,125200,118219760,8900,8900,8900,8900,43
20241023,125100,117837060,8900,8900,8900,8900,0
20241023,125000,117837060,8900,8900,8900,8900,0
20241023,124900,117837060,8900,8900,8900,8900,100
20241023,124800,116947060,8900,8900,8900,8900,0
20241023,124700,116947060,8900,8900,8900,8900,0
20241023,124600,116947060,8900,8890,8900,8890,101
20241023,124500,116048790,8890,8890,8890,8890,0
20241023,124400,116048790,8890,8890,8890,8890,0
20241023,124300,116048790,8890,8890,8890,8890,0
20241023,124200,116048790,8890,8880,8890,8880,46
20241023,124100,115639890,8880,8880,8880,8880,0
20241023,124000,115639890,8880,8880,8880,8880,0
20241023,123900,115639890,8880,8880,8880,8880,111
20241023,123800,114654210,8880,8880,8880,8880,1
20241023,123700,114645330,8870,8870,8870,8870,0
20241023,123600,114645330,8870,8870,8870,8870,59
20241023,123500,114122000,8870,8870,8870,8870,0
20241023,123400,114122000,8870,8870,8870,8870,20
20241023,123300,113944600,8870,8870,8870,8870,155
20241023,123200,112569750,8870,8870,8870,8870,0
20241023,123100,112569750,8870,8870,8870,8870,0
20241023,123000,112569750,8870,8870,8870,8870,0
20241023,122900,112569750,8870,8870,8870,8870,151
20241023,122800,111230380,8870,8870,8870,8870,0
20241023,122700,111230380,8870,8870,8870,8870,0
20241023,122600,111230380,8870,8870,8870,8870,46
20241023,122500,110822360,8870,8870,8870,8870,0
20241023,122400,110822360,8870,8870,8870,8870,0
20241023,122300,110822360,8870,8870,8870,8870,89
20241023,122200,110032930,8870,8870,8870,8870,0
20241023,122100,110032930,8870,8870,8870,8870,0
20241023,122000,110032930,8870,8870,8870,8870,162
20241023,121900,108595990,8870,8870,8870,8870,0
20241023,121800,108595990,8870,8870,8870,8870,0
20241023,121700,108595990,8870,8870,8870,8870,86
20241023,121600,107833170,8870,8870,8870,8870,0
20241023,121500,107833170,8870,8870,8870,8870,1
20241023,121400,107824300,8860,8860,8870,8860,93
20241023,121300,107000300,8860,8860,8860,8860,191
20241023,121200,105308040,8860,8860,8860,8860,0
20241023,121100,105308040,8860,8860,8860,8860,0
20241023,121000,105308040,8860,8850,8860,8850,96
20241023,120900,104458340,8850,8850,8850,8850,0
20241023,120800,104458340,8850,8850,8850,8850,0
20241023,120700,104458340,8850,8850,8850,8850,91
20241023,120600,103652990,8850,8850,8850,8850,0
20241023,120500,103652990,8850,8850,8850,8850,0
20241023,120400,103652990,8850,8850,8850,8850,57
20241023,120300,103148540,8850,8850,8850,8850,0
20241023,120200,103148540,8850,8850,8850,8850,0
20241023,120100,103148540,8850,8850,8850,8850,0
20241023,120000,103148540,8850,8840,8850,8840,69
20241023,115900,102537940,8830,8830,8830,8830,5
20241023,115800,102493790,8800,8800,8800,8800,0
20241023,115700,102493790,8800,8800,8800,8800,0
20241023,115600,102493790,8800,8800,8800,8800,0
20241023,115500,102493790,8800,8800,8800,8800,1
20241023,115400,102484990,8850,8850,8850,8850,55
20241023,115300,101998240,8850,8850,8850,8850,1
20241023,115200,101989390,8850,8850,8850,8850,0
20241023,115100,101989390,8850,8850,8850,8850,75
20241023,115000,101325640,8850,8850,8850,8850,0
20241023,114900,101325640,8850,8850,8850,8850,0
20241023,114800,101325640,8850,8850,8850,8850,0
20241023,114700,101325640,8850,8850,8850,8850,184
20241023,114600,99697240,8850,8850,8850,8850,0
20241023,114500,99697240,8850,8850,8850,8850,0
20241023,114400,99697240,8850,8840,8850,8840,144
20241023,114300,98423370,8840,8840,8840,8840,0
20241023,114200,98423370,8840,8840,8840,8840,0
20241023,114100,98423370,8840,8840,8840,8840,45
20241023,114000,98025570,8840,8840,8840,8840,0
20241023,113900,98025570,8840,8840,8840,8840,27
20241023,113800,97786890,8800,8800,8800,8800,0
20241023,113700,97786890,8800,8800,8800,8800,0
20241023,113600,97786890,8800,8800,8800,8800,0
20241023,113500,97786890,8800,8800,8800,8800,0
20241023,113400,97786890,8800,8800,8800,8800,0
20241023,113300,97786890,8800,8800,8800,8800,0
20241023,113200,97786890,8800,8800,8800,8800,10
20241023,113100,97698890,8840,8840,8840,8840,85
20241023,113000,96947490,8850,8850,8850,8850,0
20241023,112900,96947490,8850,8850,8850,8850,0
20241023,112800,96947490,8850,8840,8850,8840,84
20241023,112700,96204810,8840,8840,8840,8840,0
20241023,112600,96204810,8840,8840,8840,8840,0
20241023,112500,96204810,8840,8840,8840,8840,105
20241023,112400,95276610,8850,8850,8850,8850,0
20241023,112300,95276610,8850,8850,8850,8850,0
20241023,112200,95276610,8850,8840,8850,8840,127
20241023,112100,94153640,8840,8840,8840,8840,102
20241023,112000,93251960,8850,8850,8850,8850,0
20241023,111900,93251960,8850,8850,8850,8850,0
20241023,111800,93251960,8850,8840,8850,8840,124
20241023,111700,92155560,8850,8850,8850,8850,0
20241023,111600,92155560,8850,8850,8850,8850,1
20241023,111500,92146710,8850,8840,8850,8840,117
20241023,111400,91111840,8840,8840,8840,8840,0
20241023,111300,91111840,8840,8840,8840,8840,0
20241023,111200,91111840,8840,8840,8840,8840,42
20241023,111100,90740560,8850,8850,8850,8850,0
20241023,111000,90740560,8850,8850,8850,8850,0
20241023,110900,90740560,8850,8840,8850,8840,106
20241023,110800,89803460,8850,8850,8850,8850,0
20241023,110700,89803460,8850,8850,8850,8850,0
20241023,110600,89803460,8850,8850,8850,8850,0
20241023,110500,89803460,8850,8850,8850,8850,81
20241023,110400,89086610,8850,8850,8850,8850,50
20241023,110300,88644110,8850,8850,8850,8850,0
20241023,110200,88644110,8850,8840,8850,8840,52
20241023,110100,88184310,8840,8840,8840,8840,0
20241023,110000,88184310,8840,8840,8840,8840,0
20241023,105900,88184310,8840,8840,8840,8840,78
20241023,105800,87494790,8840,8840,8840,8840,0
20241023,105700,87494790,8840,8840,8840,8840,0
20241023,105600,87494790,8840,8840,8840,8840,55
20241023,105500,87008590,8840,8840,8840,8840,0
20241023,105400,87008590,8840,8840,8840,8840,0
20241023,105300,87008590,8840,8840,8840,8840,0
20241023,105200,87008590,8840,8840,8840,8840,91
20241023,105100,86204150,8840,8840,8840,8840,0
20241023,105000,86204150,8840,8840,8840,8840,0
20241023,104900,86204150,8840,8840,8840,8840,96
20241023,104800,85355510,8850,8850,8850,8850,0
20241023,104700,85355510,8850,8850,8850,8850,0
20241023,104600,85355510,8850,8850,8850,8850,77
20241023,104500,84674060,8850,8850,8850,8850,0
20241023,104400,84674060,8850,8850,8850,8850,0
20241023,104300,84674060,8850,8850,8850,8850,84
20241023,104200,83930660,8850,8850,8850,8850,30
20241023,104100,83665160,8850,8850,8850,8850,0
20241023,104000,83665160,8850,8840,8850,8840,116
20241023,103900,82639560,8850,8850,8850,8850,0
20241023,103800,82639560,8850,8850,8850,8850,0
20241023,103700,82639560,8850,8850,8850,8850,0
20241023,103600,82639560,8850,8840,8850,8840,121
20241023,103500,81569710,8850,8850,8850,8850,0
20241023,103400,81569710,8850,8850,8850,8850,0
20241023,103300,81569710,8850,8840,8850,8840,105
20241023,103200,80640630,8840,8840,8840,8840,0
20241023,103100,80640630,8840,8840,8840,8840,0
20241023,103000,80640630,8840,8840,8840,8840,82
20241023,102900,79915750,8840,8840,8840,8840,0
20241023,102800,79915750,8840,8840,8840,8840,0
20241023,102700,79915750,8840,8830,8840,8830,40
20241023,102600,79562240,8830,8830,8830,8830,0
20241023,102500,79562240,8830,8830,8830,8830,1
20241023,102400,79553410,8850,8850,8850,8850,0
20241023,102300,79553410,8850,8840,8850,8840,46
20241023,102200,79146360,8840,8840,8840,8840,0
20241023,102100,79146360,8840,8840,8840,8840,0
20241023,102000,79146360,8840,8840,8840,8840,95
20241023,101900,78306560,8840,8840,8840,8840,1
20241023,101800,78297720,8850,8850,8850,8850,0
20241023,101700,78297720,8850,8840,8850,8840,99
20241023,101600,77421930,8850,8850,8850,8850,0
20241023,101500,77421930,8850,8850,8850,8850,0
20241023,101400,77421930,8850,8840,8850,8840,76
20241023,101300,76749500,8850,8850,8850,8850,0
20241023,101200,76749500,8850,8850,8850,8850,0
20241023,101100,76749500,8850,8850,8850,8850,0
20241023,101000,76749500,8850,8850,8850,8850,70
20241023,100900,76130000,8850,8850,8850,8850,0
20241023,100800,76130000,8850,8850,8850,8850,0
20241023,100700,76130000,8850,8850,8850,8850,69
20241023,100600,75519350,8850,8850,8850,8850,0
20241023,100500,75519350,8850,8850,8850,8850,0
20241023,100400,75519350,8850,8850,8850,8850,92
20241023,100300,74705150,8850,8850,8850,8850,0
20241023,100200,74705150,8850,8850,8850,8850,0
20241023,100100,74705150,8850,8830,8850,8830,95
20241023,100000,73865520,8830,8830,8830,8830,0
20241023,095900,73865520,8830,8830,8830,8830,0
20241023,095800,73865520,8830,8830,8830,8830,72
20241023,095700,73229760,8830,8830,8830,8830,0
20241023,095600,73229760,8830,8830,8830,8830,10
20241023,095500,73141460,8830,8830,8830,8830,0
20241023,095400,73141460,8830,8830,8830,8830,59
20241023,095300,72620490,8830,8830,8830,8830,0
20241023,095200,72620490,8830,8830,8830,8830,0
20241023,095100,72620490,8830,8820,8830,8820,74
20241023,095000,71967540,8820,8820,8820,8820,3
20241023,094900,71941080,8820,8820,8820,8820,0
20241023,094800,71941080,8820,8820,8820,8820,119
20241023,094700,70891500,8820,8820,8820,8820,0
20241023,094600,70891500,8820,8820,8820,8820,0
20241023,094500,70891500,8820,8820,8820,8820,109
20241023,094400,69930120,8820,8820,8820,8820,0
20241023,094300,69930120,8820,8820,8820,8820,0
20241023,094200,69930120,8820,8820,8820,8820,0
20241023,094100,69930120,8820,8820,8820,8820,114
20241023,094000,68924640,8820,8820,8820,8820,0
20241023,093900,68924640,8820,8820,8820,8820,0
20241023,093800,68924640,8820,8820,8820,8820,100
20241023,093700,68042640,8830,8830,8830,8830,0
20241023,093600,68042640,8830,8830,8830,8830,0
20241023,093500,68042640,8830,8820,8830,8820,76
20241023,093400,67372050,8820,8820,8820,8820,0
20241023,093300,67372050,8820,8820,8820,8820,0
20241023,093200,67372050,8820,8790,8820,8790,111
20241023,093100,66395880,8790,8790,8790,8790,0
20241023,093000,66395880,8790,8790,8790,8790,0
20241023,092900,66395880,8790,8750,8790,8750,69
20241023,092800,65790440,8760,8760,8760,8760,1
20241023,092700,65781680,8730,8730,8730,8730,0
20241023,092600,65781680,8730,8730,8730,8730,0
20241023,092500,65781680,8730,8730,8730,8730,0
20241023,092400,65781680,8730,8740,8740,8730,2
20241023,092300,65764210,8740,8740,8740,8740,2
20241023,092200,65746730,8740,8820,8820,8740,1606
20241023,092100,51697500,8830,8840,8840,8830,20
20241023,092000,51520800,8860,8860,8860,8860,0
20241023,091900,51520800,8860,8860,8860,8860,2
20241023,091800,51503080,8870,8870,8870,8870,0
20241023,091700,51503080,8870,8870,8870,8870,0
20241023,091600,51503080,8870,8870,8870,8870,113
20241023,091500,50500770,8850,8850,8850,8850,0
20241023,091400,50500770,8850,8850,8850,8850,0
20241023,091300,50500770,8850,8860,8860,8850,8
20241023,091200,50429940,8860,8860,8860,8860,1
20241023,091100,50421080,8860,8880,8880,8860,12
20241023,091000,50314670,8880,8880,8880,8880,5
20241023,090900,50270270,8900,8900,8900,8900,1
20241023,090800,50261370,8890,8900,8900,8890,13
20241023,090700,50145740,8920,8920,8920,8920,0
20241023,090600,50145740,8920,8920,8920,8920,1
20241023,090500,50136820,8910,8910,8930,8910,1886
20241023,090400,33332440,8910,8910,8930,8910,1373
20241023,090300,21098590,8910,8910,8910,8900,258
20241023,090200,18802370,8900,8790,8900,8790,1028
20241023,090100,9670730,8800,8740,8800,8740,78
20241023,090000,8986550,8730,8690,8730,8690,1031