KissMeData/101930/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194800,81359010,10090,10090,10090,10090,510
20231024,194700,81359010,10090,10090,10090,10090,0
20231024,194600,81359010,10090,10090,10090,10090,0
20231024,194500,81359010,10090,10090,10090,10090,0
20231024,194400,81359010,10090,10090,10090,10090,0
20231024,194300,81359010,10090,10090,10090,10090,0
20231024,194200,81359010,10090,10090,10090,10090,0
20231024,194100,81359010,10090,10090,10090,10090,0
20231024,194000,81359010,10090,10090,10090,10090,0
20231024,193900,81359010,10090,10090,10090,10090,0
20231024,193800,81359010,10090,10090,10090,10090,0
20231024,193700,81359010,10090,10090,10090,10090,0
20231024,193600,81359010,10090,10090,10090,10090,0
20231024,193500,81359010,10090,10090,10090,10090,0
20231024,193400,81359010,10090,10090,10090,10090,0
20231024,193300,81359010,10090,10090,10090,10090,0
20231024,193200,81359010,10090,10090,10090,10090,0
20231024,193100,81359010,10090,10090,10090,10090,0
20231024,193000,81359010,10090,10090,10090,10090,0
20231024,192900,81359010,10090,10090,10090,10090,0
20231024,192800,81359010,10090,10090,10090,10090,0
20231024,192700,81359010,10090,10090,10090,10090,0
20231024,192600,81359010,10090,10090,10090,10090,0
20231024,192500,81359010,10090,10090,10090,10090,0
20231024,192400,81359010,10090,10090,10090,10090,0
20231024,192300,81359010,10090,10090,10090,10090,0
20231024,192200,81359010,10090,10090,10090,10090,0
20231024,192100,81359010,10090,10090,10090,10090,0
20231024,192000,81359010,10090,10090,10090,10090,0
20231024,191900,81359010,10090,10090,10090,10090,0
20231024,191800,81359010,10090,10090,10090,10090,510
20231024,191700,81359010,10090,10090,10090,10090,0
20231024,191600,81359010,10090,10090,10090,10090,0
20231024,191500,81359010,10090,10090,10090,10090,0
20231024,191400,81359010,10090,10090,10090,10090,0
20231024,191300,81359010,10090,10090,10090,10090,0
20231024,191200,81359010,10090,10090,10090,10090,0
20231024,191100,81359010,10090,10090,10090,10090,0
20231024,191000,81359010,10090,10090,10090,10090,0
20231024,190900,81359010,10090,10090,10090,10090,0
20231024,190800,81359010,10090,10090,10090,10090,0
20231024,190700,81359010,10090,10090,10090,10090,0
20231024,190600,81359010,10090,10090,10090,10090,0
20231024,190500,81359010,10090,10090,10090,10090,0
20231024,190400,81359010,10090,10090,10090,10090,0
20231024,190300,81359010,10090,10090,10090,10090,0
20231024,190200,81359010,10090,10090,10090,10090,0
20231024,190100,81359010,10090,10090,10090,10090,0
20231024,190000,81359010,10090,10090,10090,10090,0
20231024,185900,81359010,10090,10090,10090,10090,0
20231024,185800,81359010,10090,10090,10090,10090,0
20231024,185700,81359010,10090,10090,10090,10090,0
20231024,185600,81359010,10090,10090,10090,10090,0
20231024,185500,81359010,10090,10090,10090,10090,0
20231024,185400,81359010,10090,10090,10090,10090,0
20231024,185300,81359010,10090,10090,10090,10090,0
20231024,185200,81359010,10090,10090,10090,10090,0
20231024,185100,81359010,10090,10090,10090,10090,0
20231024,185000,81359010,10090,10090,10090,10090,0
20231024,184900,81359010,10090,10090,10090,10090,0
20231024,184800,81359010,10090,10090,10090,10090,510
20231024,184700,81359010,10090,10090,10090,10090,0
20231024,184600,81359010,10090,10090,10090,10090,0
20231024,184500,81359010,10090,10090,10090,10090,0
20231024,184400,81359010,10090,10090,10090,10090,0
20231024,184300,81359010,10090,10090,10090,10090,0
20231024,184200,81359010,10090,10090,10090,10090,0
20231024,184100,81359010,10090,10090,10090,10090,0
20231024,184000,81359010,10090,10090,10090,10090,0
20231024,183900,81359010,10090,10090,10090,10090,0
20231024,183800,81359010,10090,10090,10090,10090,0
20231024,183700,81359010,10090,10090,10090,10090,0
20231024,183600,81359010,10090,10090,10090,10090,0
20231024,183500,81359010,10090,10090,10090,10090,0
20231024,183400,81359010,10090,10090,10090,10090,0
20231024,183300,81359010,10090,10090,10090,10090,0
20231024,183200,81359010,10090,10090,10090,10090,0
20231024,183100,81359010,10090,10090,10090,10090,0
20231024,183000,81359010,10090,10090,10090,10090,0
20231024,182900,81359010,10090,10090,10090,10090,0
20231024,182800,81359010,10090,10090,10090,10090,0
20231024,182700,81359010,10090,10090,10090,10090,0
20231024,182600,81359010,10090,10090,10090,10090,0
20231024,182500,81359010,10090,10090,10090,10090,0
20231024,182400,81359010,10090,10090,10090,10090,0
20231024,182300,81359010,10090,10090,10090,10090,0
20231024,182200,81359010,10090,10090,10090,10090,0
20231024,182100,81359010,10090,10090,10090,10090,0
20231024,182000,81359010,10090,10090,10090,10090,0
20231024,181900,81359010,10090,10090,10090,10090,0
20231024,181800,81359010,10090,10090,10090,10090,510
20231024,181700,81359010,10090,10090,10090,10090,0
20231024,181600,81359010,10090,10090,10090,10090,0
20231024,181500,81359010,10090,10090,10090,10090,0
20231024,181400,81359010,10090,10090,10090,10090,0
20231024,181300,81359010,10090,10090,10090,10090,0
20231024,181200,81359010,10090,10090,10090,10090,0
20231024,181100,81359010,10090,10090,10090,10090,0
20231024,181000,81359010,10090,10090,10090,10090,0
20231024,180900,81359010,10090,10090,10090,10090,0
20231024,180800,81359010,10090,10090,10090,10090,0
20231024,180700,81359010,10090,10090,10090,10090,0
20231024,180600,81359010,10090,10090,10090,10090,0
20231024,180500,81359010,10090,10090,10090,10090,0
20231024,180400,81359010,10090,10090,10090,10090,0
20231024,180300,81359010,10090,10090,10090,10090,0
20231024,180200,81359010,10090,10090,10090,10090,0
20231024,180100,81359010,10090,10090,10090,10090,0
20231024,180000,81359010,10090,10090,10090,10090,0
20231024,175900,81359010,10090,10090,10090,10090,0
20231024,175800,81359010,10090,10090,10090,10090,0
20231024,175700,81359010,10090,10090,10090,10090,0
20231024,175600,81359010,10090,10090,10090,10090,0
20231024,175500,81359010,10090,10090,10090,10090,0
20231024,175400,81359010,10090,10090,10090,10090,0
20231024,175300,81359010,10090,10090,10090,10090,0
20231024,175200,81359010,10090,10090,10090,10090,0
20231024,175100,81359010,10090,10090,10090,10090,0
20231024,175000,81359010,10090,10090,10090,10090,0
20231024,174900,81359010,10090,10090,10090,10090,0
20231024,174800,81359010,10090,10090,10090,10090,510
20231024,174700,81359010,10090,10090,10090,10090,0
20231024,174600,81359010,10090,10090,10090,10090,0
20231024,174500,81359010,10090,10090,10090,10090,0
20231024,174400,81359010,10090,10090,10090,10090,0
20231024,174300,81359010,10090,10090,10090,10090,0
20231024,174200,81359010,10090,10090,10090,10090,0
20231024,174100,81359010,10090,10090,10090,10090,0
20231024,174000,81359010,10090,10090,10090,10090,0
20231024,173900,81359010,10090,10090,10090,10090,0
20231024,173800,81359010,10090,10090,10090,10090,0
20231024,173700,81359010,10090,10090,10090,10090,0
20231024,173600,81359010,10090,10090,10090,10090,0
20231024,173500,81359010,10090,10090,10090,10090,0
20231024,173400,81359010,10090,10090,10090,10090,0
20231024,173300,81359010,10090,10090,10090,10090,0
20231024,173200,81359010,10090,10090,10090,10090,0
20231024,173100,81359010,10090,10090,10090,10090,0
20231024,173000,81359010,10090,10090,10090,10090,0
20231024,172900,81359010,10090,10090,10090,10090,0
20231024,172800,81359010,10090,10090,10090,10090,0
20231024,172700,81359010,10090,10090,10090,10090,0
20231024,172600,81359010,10090,10090,10090,10090,0
20231024,172500,81359010,10090,10090,10090,10090,0
20231024,172400,81359010,10090,10090,10090,10090,0
20231024,172300,81359010,10090,10090,10090,10090,0
20231024,172200,81359010,10090,10090,10090,10090,0
20231024,172100,81359010,10090,10090,10090,10090,0
20231024,172000,81359010,10090,10090,10090,10090,0
20231024,171900,81359010,10090,10090,10090,10090,0
20231024,171800,81359010,10090,10090,10090,10090,510
20231024,171700,81359010,10090,10090,10090,10090,0
20231024,171600,81359010,10090,10090,10090,10090,0
20231024,171500,81359010,10090,10090,10090,10090,0
20231024,171400,81359010,10090,10090,10090,10090,0
20231024,171300,81359010,10090,10090,10090,10090,0
20231024,171200,81359010,10090,10090,10090,10090,0
20231024,171100,81359010,10090,10090,10090,10090,0
20231024,171000,81359010,10090,10090,10090,10090,0
20231024,170900,81359010,10090,10090,10090,10090,0
20231024,170800,81359010,10090,10090,10090,10090,0
20231024,170700,81359010,10090,10090,10090,10090,0
20231024,170600,81359010,10090,10090,10090,10090,0
20231024,170500,81359010,10090,10090,10090,10090,0
20231024,170400,81359010,10090,10090,10090,10090,0
20231024,170300,81359010,10090,10090,10090,10090,0
20231024,170200,81359010,10090,10090,10090,10090,0
20231024,170100,81359010,10090,10090,10090,10090,0
20231024,170000,81359010,10090,10090,10090,10090,0
20231024,165900,81359010,10090,10090,10090,10090,0
20231024,165800,81359010,10090,10090,10090,10090,0
20231024,165700,81359010,10090,10090,10090,10090,0
20231024,165600,81359010,10090,10090,10090,10090,0
20231024,165500,81359010,10090,10090,10090,10090,0
20231024,165400,81359010,10090,10090,10090,10090,0
20231024,165300,81359010,10090,10090,10090,10090,0
20231024,165200,81359010,10090,10090,10090,10090,0
20231024,165100,81359010,10090,10090,10090,10090,0
20231024,165000,81359010,10090,10090,10090,10090,0
20231024,164900,81359010,10090,10090,10090,10090,0
20231024,164800,81359010,10090,10090,10090,10090,510
20231024,164700,81359010,10090,10090,10090,10090,0
20231024,164600,81359010,10090,10090,10090,10090,0
20231024,164500,81359010,10090,10090,10090,10090,0
20231024,164400,81359010,10090,10090,10090,10090,0
20231024,164300,81359010,10090,10090,10090,10090,0
20231024,164200,81359010,10090,10090,10090,10090,0
20231024,164100,81359010,10090,10090,10090,10090,0
20231024,164000,81359010,10090,10090,10090,10090,0
20231024,163900,81359010,10090,10090,10090,10090,0
20231024,163800,81359010,10090,10090,10090,10090,0
20231024,163700,81359010,10090,10090,10090,10090,0
20231024,163600,81359010,10090,10090,10090,10090,0
20231024,163500,81359010,10090,10090,10090,10090,0
20231024,163400,81359010,10090,10090,10090,10090,0
20231024,163300,81359010,10090,10090,10090,10090,0
20231024,163200,81359010,10090,10090,10090,10090,0
20231024,163100,81359010,10090,10090,10090,10090,0
20231024,163000,81359010,10090,10090,10090,10090,0
20231024,162900,81359010,10090,10090,10090,10090,0
20231024,162800,81359010,10090,10090,10090,10090,0
20231024,162700,81359010,10090,10090,10090,10090,0
20231024,162600,81359010,10090,10090,10090,10090,0
20231024,162500,81359010,10090,10090,10090,10090,0
20231024,162400,81359010,10090,10090,10090,10090,0
20231024,162300,81359010,10090,10090,10090,10090,0
20231024,162200,81359010,10090,10090,10090,10090,0
20231024,162100,81359010,10090,10090,10090,10090,0
20231024,162000,81359010,10090,10090,10090,10090,0
20231024,161900,81359010,10090,10090,10090,10090,0
20231024,161800,81359010,10090,10090,10090,10090,510
20231024,161700,81359010,10090,10090,10090,10090,0
20231024,161600,81359010,10090,10090,10090,10090,0
20231024,161500,81359010,10090,10090,10090,10090,0
20231024,161400,81359010,10090,10090,10090,10090,0
20231024,161300,81359010,10090,10090,10090,10090,0
20231024,161200,81359010,10090,10090,10090,10090,0
20231024,161100,81359010,10090,10090,10090,10090,0
20231024,161000,81359010,10090,10090,10090,10090,0
20231024,160900,81359010,10090,10090,10090,10090,0
20231024,160800,81359010,10090,10090,10090,10090,0
20231024,160700,81359010,10090,10090,10090,10090,0
20231024,160600,81359010,10090,10090,10090,10090,0
20231024,160500,81359010,10090,10090,10090,10090,0
20231024,160400,81359010,10090,10090,10090,10090,0
20231024,160300,81359010,10090,10090,10090,10090,0
20231024,160200,81359010,10090,10090,10090,10090,0
20231024,160100,81359010,10090,10090,10090,10090,0
20231024,160000,81359010,10090,10090,10090,10090,0
20231024,155900,81359010,10090,10090,10090,10090,0
20231024,155800,81359010,10090,10090,10090,10090,0
20231024,155700,81359010,10090,10090,10090,10090,0
20231024,155600,81359010,10090,10090,10090,10090,0
20231024,155500,81359010,10090,10090,10090,10090,0
20231024,155400,81359010,10090,10090,10090,10090,0
20231024,155300,81359010,10090,10090,10090,10090,0
20231024,155200,81359010,10090,10090,10090,10090,0
20231024,155100,81359010,10090,10090,10090,10090,0
20231024,155000,81359010,10090,10090,10090,10090,0
20231024,154900,81359010,10090,10090,10090,10090,0
20231024,154800,81359010,10090,10090,10090,10090,510
20231024,154700,81359010,10090,10090,10090,10090,0
20231024,154600,81359010,10090,10090,10090,10090,0
20231024,154500,81359010,10090,10090,10090,10090,0
20231024,154400,81359010,10090,10090,10090,10090,0
20231024,154300,81359010,10090,10090,10090,10090,0
20231024,154200,81359010,10090,10090,10090,10090,0
20231024,154100,81359010,10090,10090,10090,10090,0
20231024,154000,81359010,10090,10090,10090,10090,0
20231024,153900,81359010,10090,10090,10090,10090,0
20231024,153800,81359010,10090,10090,10090,10090,0
20231024,153700,81359010,10090,10090,10090,10090,0
20231024,153600,81359010,10090,10090,10090,10090,0
20231024,153500,81359010,10090,10090,10090,10090,0
20231024,153400,81359010,10090,10090,10090,10090,0
20231024,153300,81359010,10090,10090,10090,10090,0
20231024,153200,81359010,10090,10090,10090,10090,0
20231024,153100,81359010,10090,10090,10090,10090,0
20231024,153000,81359010,10090,10090,10090,10090,510
20231024,152900,76213110,10090,10090,10090,10090,0
20231024,152800,76213110,10090,10090,10090,10090,0
20231024,152700,76213110,10090,10090,10090,10090,0
20231024,152600,76213110,10090,10090,10090,10090,0
20231024,152500,76213110,10090,10090,10090,10090,0
20231024,152400,76213110,10090,10090,10090,10090,0
20231024,152300,76213110,10090,10090,10090,10090,0
20231024,152200,76213110,10090,10090,10090,10090,0
20231024,152100,76213110,10090,10090,10090,10090,0
20231024,152000,76213110,10090,10090,10090,10090,0
20231024,151900,76213110,10090,10090,10090,10090,0
20231024,151800,76213110,10090,10090,10090,10090,0
20231024,151700,76213110,10090,10090,10090,10090,0
20231024,151600,76213110,10090,10080,10090,10080,55
20231024,151500,75658330,10070,10070,10090,10070,1302
20231024,151400,62533390,10070,10050,10070,10050,498
20231024,151300,57528460,10050,10050,10050,10050,2
20231024,151200,57508360,10050,10050,10050,10050,0
20231024,151100,57508360,10050,10050,10050,10050,0
20231024,151000,57508360,10050,10000,10050,10000,967
20231024,150900,47838260,10000,10000,10000,10000,0
20231024,150800,47838260,10000,10000,10000,10000,0
20231024,150700,47838260,10000,10000,10000,10000,0
20231024,150600,47838260,10000,10000,10000,10000,0
20231024,150500,47838260,10000,10000,10000,10000,2
20231024,150400,47818260,10000,9990,10000,9990,500
20231024,150300,42823240,9990,9990,9990,9990,0
20231024,150200,42823240,9990,9990,9990,9990,0
20231024,150100,42823240,9990,9990,9990,9990,0
20231024,150000,42823240,9990,9990,9990,9990,1
20231024,145900,42813250,9990,9990,9990,9990,0
20231024,145800,42813250,9990,9990,9990,9990,0
20231024,145700,42813250,9990,9990,9990,9990,2
20231024,145600,42793270,9980,9980,9980,9980,700
20231024,145500,35807270,9980,9980,9980,9980,0
20231024,145400,35807270,9980,9980,9980,9980,50
20231024,145300,35308270,9980,9980,9980,9980,174
20231024,145200,33571750,9980,9980,9980,9980,1
20231024,145100,33561770,9980,9980,9980,9980,0
20231024,145000,33561770,9980,9980,9980,9980,0
20231024,144900,33561770,9980,9980,9980,9980,0
20231024,144800,33561770,9980,9980,9980,9980,0
20231024,144700,33561770,9980,9980,9980,9980,0
20231024,144600,33561770,9980,9980,9980,9980,0
20231024,144500,33561770,9980,9980,9980,9980,0
20231024,144400,33561770,9980,9980,9980,9980,0
20231024,144300,33561770,9980,9980,9980,9980,0
20231024,144200,33561770,9980,9980,9980,9980,0
20231024,144100,33561770,9980,9980,9980,9980,0
20231024,144000,33561770,9980,9970,9980,9970,108
20231024,143900,32484990,9980,9980,9980,9980,0
20231024,143800,32484990,9980,9980,9980,9980,0
20231024,143700,32484990,9980,9980,9980,9980,0
20231024,143600,32484990,9980,9980,9980,9980,2
20231024,143500,32465030,9970,9970,9970,9970,0
20231024,143400,32465030,9970,9980,9980,9970,125
20231024,143300,31217880,9970,9970,9970,9970,64
20231024,143200,30579800,9960,9960,9960,9960,1
20231024,143100,30569840,9960,9960,9960,9960,8
20231024,143000,30490160,9950,9950,9950,9950,6
20231024,142900,30430460,9960,9960,9960,9960,0
20231024,142800,30430460,9960,9960,9960,9960,0
20231024,142700,30430460,9960,9960,9960,9960,0
20231024,142600,30430460,9960,9960,9960,9960,0
20231024,142500,30430460,9960,9960,9960,9960,0
20231024,142400,30430460,9960,9960,9960,9960,0
20231024,142300,30430460,9960,9960,9960,9960,51
20231024,142200,29922500,9960,9960,9960,9960,0
20231024,142100,29922500,9960,9960,9960,9960,0
20231024,142000,29922500,9960,9960,9960,9960,0
20231024,141900,29922500,9960,9960,9960,9960,0
20231024,141800,29922500,9960,9960,9960,9960,0
20231024,141700,29922500,9960,9960,9960,9960,0
20231024,141600,29922500,9960,9960,9960,9960,0
20231024,141500,29922500,9960,9960,9960,9960,0
20231024,141400,29922500,9960,9960,9960,9960,0
20231024,141300,29922500,9960,9960,9960,9960,0
20231024,141200,29922500,9960,9960,9960,9960,0
20231024,141100,29922500,9960,9960,9960,9960,0
20231024,141000,29922500,9960,9960,9960,9960,0
20231024,140900,29922500,9960,9960,9960,9960,0
20231024,140800,29922500,9960,9960,9960,9960,0
20231024,140700,29922500,9960,9960,9960,9960,0
20231024,140600,29922500,9960,9960,9960,9960,0
20231024,140500,29922500,9960,9960,9960,9960,0
20231024,140400,29922500,9960,9960,9960,9960,0
20231024,140300,29922500,9960,9960,9960,9960,0
20231024,140200,29922500,9960,9960,9960,9960,0
20231024,140100,29922500,9960,9960,9960,9960,0
20231024,140000,29922500,9960,9960,9960,9960,0
20231024,135900,29922500,9960,9960,9960,9960,0
20231024,135800,29922500,9960,9960,9960,9960,0
20231024,135700,29922500,9960,9960,9960,9960,0
20231024,135600,29922500,9960,9960,9960,9960,50
20231024,135500,29424500,9960,9960,9960,9960,0
20231024,135400,29424500,9960,9960,9960,9960,0
20231024,135300,29424500,9960,9960,9960,9960,0
20231024,135200,29424500,9960,9960,9960,9960,150
20231024,135100,27930500,9980,9980,9980,9980,0
20231024,135000,27930500,9980,9980,9980,9980,0
20231024,134900,27930500,9980,9980,9980,9980,0
20231024,134800,27930500,9980,9980,9980,9980,0
20231024,134700,27930500,9980,9980,9980,9980,0
20231024,134600,27930500,9980,9980,9980,9980,0
20231024,134500,27930500,9980,9980,9980,9980,0
20231024,134400,27930500,9980,9980,9980,9980,0
20231024,134300,27930500,9980,9980,9980,9980,0
20231024,134200,27930500,9980,9980,9980,9980,0
20231024,134100,27930500,9980,9980,9980,9980,0
20231024,134000,27930500,9980,9980,9980,9980,0
20231024,133900,27930500,9980,9980,9980,9980,0
20231024,133800,27930500,9980,9980,9980,9980,0
20231024,133700,27930500,9980,9980,9980,9980,0
20231024,133600,27930500,9980,9980,9980,9980,2
20231024,133500,27910540,9960,9960,9960,9960,100
20231024,133400,26914540,9940,9930,9940,9930,141
20231024,133300,25513410,9960,9960,9960,9960,0
20231024,133200,25513410,9960,9960,9960,9960,0
20231024,133100,25513410,9960,9960,9960,9960,0
20231024,133000,25513410,9960,9960,9960,9960,0
20231024,132900,25513410,9960,9960,9960,9960,0
20231024,132800,25513410,9960,9960,9960,9960,0
20231024,132700,25513410,9960,9960,9960,9960,0
20231024,132600,25513410,9960,9960,9960,9960,0
20231024,132500,25513410,9960,9960,9960,9960,0
20231024,132400,25513410,9960,9960,9960,9960,0
20231024,132300,25513410,9960,9960,9960,9960,0
20231024,132200,25513410,9960,9960,9960,9960,0
20231024,132100,25513410,9960,9960,9960,9960,0
20231024,132000,25513410,9960,9960,9960,9960,0
20231024,131900,25513410,9960,9960,9960,9960,0
20231024,131800,25513410,9960,9960,9960,9960,0
20231024,131700,25513410,9960,9960,9960,9960,0
20231024,131600,25513410,9960,9960,9960,9960,0
20231024,131500,25513410,9960,9960,9960,9960,0
20231024,131400,25513410,9960,9960,9960,9960,0
20231024,131300,25513410,9960,9960,9960,9960,0
20231024,131200,25513410,9960,9960,9960,9960,0
20231024,131100,25513410,9960,9960,9960,9960,0
20231024,131000,25513410,9960,9960,9960,9960,0
20231024,130900,25513410,9960,9960,9960,9960,0
20231024,130800,25513410,9960,9960,9960,9960,0
20231024,130700,25513410,9960,9960,9960,9960,0
20231024,130600,25513410,9960,9960,9960,9960,0
20231024,130500,25513410,9960,9960,9960,9960,0
20231024,130400,25513410,9960,9960,9960,9960,0
20231024,130300,25513410,9960,9960,9960,9960,0
20231024,130200,25513410,9960,9960,9960,9960,0
20231024,130100,25513410,9960,9960,9960,9960,0
20231024,130000,25513410,9960,9960,9960,9960,0
20231024,125900,25513410,9960,9960,9960,9960,0
20231024,125800,25513410,9960,9960,9960,9960,0
20231024,125700,25513410,9960,9960,9960,9960,0
20231024,125600,25513410,9960,9960,9960,9960,0
20231024,125500,25513410,9960,9960,9960,9960,0
20231024,125400,25513410,9960,9960,9960,9960,0
20231024,125300,25513410,9960,9960,9960,9960,0
20231024,125200,25513410,9960,9960,9960,9960,0
20231024,125100,25513410,9960,9960,9960,9960,0
20231024,125000,25513410,9960,9960,9960,9960,5
20231024,124900,25463610,10000,10000,10000,10000,0
20231024,124800,25463610,10000,10000,10000,10000,0
20231024,124700,25463610,10000,10000,10000,10000,0
20231024,124600,25463610,10000,10000,10000,10000,0
20231024,124500,25463610,10000,10000,10000,10000,0
20231024,124400,25463610,10000,10000,10000,10000,0
20231024,124300,25463610,10000,10000,10000,10000,0
20231024,124200,25463610,10000,10000,10000,10000,0
20231024,124100,25463610,10000,10000,10000,10000,0
20231024,124000,25463610,10000,10000,10000,10000,0
20231024,123900,25463610,10000,10000,10000,10000,0
20231024,123800,25463610,10000,10000,10000,10000,0
20231024,123700,25463610,10000,10000,10000,10000,0
20231024,123600,25463610,10000,10000,10000,10000,0
20231024,123500,25463610,10000,10000,10000,10000,0
20231024,123400,25463610,10000,10000,10000,10000,0
20231024,123300,25463610,10000,10000,10000,10000,0
20231024,123200,25463610,10000,10000,10000,10000,0
20231024,123100,25463610,10000,10000,10000,10000,0
20231024,123000,25463610,10000,10000,10000,10000,0
20231024,122900,25463610,10000,10000,10000,10000,0
20231024,122800,25463610,10000,10000,10000,10000,0
20231024,122700,25463610,10000,10000,10000,10000,0
20231024,122600,25463610,10000,10000,10000,10000,0
20231024,122500,25463610,10000,10000,10000,10000,0
20231024,122400,25463610,10000,10000,10000,10000,0
20231024,122300,25463610,10000,10000,10000,10000,0
20231024,122200,25463610,10000,10000,10000,10000,0
20231024,122100,25463610,10000,10000,10000,10000,0
20231024,122000,25463610,10000,10000,10000,10000,0
20231024,121900,25463610,10000,10000,10000,10000,0
20231024,121800,25463610,10000,10000,10000,10000,0
20231024,121700,25463610,10000,10000,10000,10000,0
20231024,121600,25463610,10000,10000,10000,10000,0
20231024,121500,25463610,10000,10000,10000,10000,0
20231024,121400,25463610,10000,10000,10000,10000,0
20231024,121300,25463610,10000,10000,10000,10000,0
20231024,121200,25463610,10000,10000,10000,10000,0
20231024,121100,25463610,10000,10000,10000,10000,0
20231024,121000,25463610,10000,10000,10000,10000,0
20231024,120900,25463610,10000,10000,10000,10000,0
20231024,120800,25463610,10000,10000,10000,10000,0
20231024,120700,25463610,10000,10000,10000,10000,0
20231024,120600,25463610,10000,10000,10000,10000,0
20231024,120500,25463610,10000,10000,10000,10000,0
20231024,120400,25463610,10000,10000,10000,10000,0
20231024,120300,25463610,10000,10000,10000,10000,0
20231024,120200,25463610,10000,10000,10000,10000,0
20231024,120100,25463610,10000,10000,10000,10000,0
20231024,120000,25463610,10000,10000,10000,10000,0
20231024,115900,25463610,10000,10000,10000,10000,0
20231024,115800,25463610,10000,10000,10000,10000,0
20231024,115700,25463610,10000,10000,10000,10000,0
20231024,115600,25463610,10000,10000,10000,10000,0
20231024,115500,25463610,10000,10000,10000,10000,0
20231024,115400,25463610,10000,10000,10000,10000,0
20231024,115300,25463610,10000,10000,10000,10000,0
20231024,115200,25463610,10000,10000,10000,10000,0
20231024,115100,25463610,10000,10000,10000,10000,0
20231024,115000,25463610,10000,10000,10000,10000,0
20231024,114900,25463610,10000,10000,10000,10000,0
20231024,114800,25463610,10000,10000,10000,10000,0
20231024,114700,25463610,10000,10000,10000,10000,0
20231024,114600,25463610,10000,10000,10000,10000,0
20231024,114500,25463610,10000,10000,10000,10000,0
20231024,114400,25463610,10000,10000,10000,10000,0
20231024,114300,25463610,10000,10000,10000,10000,0
20231024,114200,25463610,10000,10000,10000,10000,0
20231024,114100,25463610,10000,10000,10000,10000,0
20231024,114000,25463610,10000,10000,10000,10000,0
20231024,113900,25463610,10000,10000,10000,10000,0
20231024,113800,25463610,10000,10000,10000,10000,0
20231024,113700,25463610,10000,10000,10000,10000,0
20231024,113600,25463610,10000,10000,10000,10000,0
20231024,113500,25463610,10000,10000,10000,10000,0
20231024,113400,25463610,10000,10000,10000,10000,0
20231024,113300,25463610,10000,10000,10000,10000,0
20231024,113200,25463610,10000,10000,10000,10000,0
20231024,113100,25463610,10000,10000,10000,10000,0
20231024,113000,25463610,10000,10000,10000,10000,0
20231024,112900,25463610,10000,10000,10000,10000,0
20231024,112800,25463610,10000,10000,10000,10000,0
20231024,112700,25463610,10000,10000,10000,10000,0
20231024,112600,25463610,10000,10000,10000,10000,0
20231024,112500,25463610,10000,10000,10000,10000,0
20231024,112400,25463610,10000,10000,10000,10000,0
20231024,112300,25463610,10000,10000,10000,10000,0
20231024,112200,25463610,10000,10000,10000,10000,0
20231024,112100,25463610,10000,10000,10000,10000,0
20231024,112000,25463610,10000,10000,10000,10000,0
20231024,111900,25463610,10000,10000,10000,10000,0
20231024,111800,25463610,10000,10000,10000,10000,0
20231024,111700,25463610,10000,10000,10000,10000,0
20231024,111600,25463610,10000,10000,10000,10000,0
20231024,111500,25463610,10000,10000,10000,10000,0
20231024,111400,25463610,10000,10000,10000,10000,0
20231024,111300,25463610,10000,10000,10000,10000,0
20231024,111200,25463610,10000,10000,10000,10000,0
20231024,111100,25463610,10000,10000,10000,10000,0
20231024,111000,25463610,10000,10000,10000,10000,0
20231024,110900,25463610,10000,10000,10000,10000,0
20231024,110800,25463610,10000,10000,10000,10000,0
20231024,110700,25463610,10000,10000,10000,10000,0
20231024,110600,25463610,10000,10000,10000,10000,0
20231024,110500,25463610,10000,10000,10000,10000,0
20231024,110400,25463610,10000,10000,10000,10000,0
20231024,110300,25463610,10000,10000,10000,10000,0
20231024,110200,25463610,10000,10000,10000,10000,0
20231024,110100,25463610,10000,10000,10000,10000,0
20231024,110000,25463610,10000,10000,10000,10000,0
20231024,105900,25463610,10000,10000,10000,10000,0
20231024,105800,25463610,10000,10000,10000,10000,0
20231024,105700,25463610,10000,10000,10000,10000,0
20231024,105600,25463610,10000,10000,10000,10000,0
20231024,105500,25463610,10000,10000,10000,10000,0
20231024,105400,25463610,10000,9880,10000,9880,4
20231024,105300,25423970,9880,9880,9880,9880,146
20231024,105200,23981490,9880,9880,9880,9880,70
20231024,105100,23289890,9880,9880,9880,9880,0
20231024,105000,23289890,9880,9880,9880,9880,0
20231024,104900,23289890,9880,9880,9880,9880,0
20231024,104800,23289890,9880,9880,9880,9880,0
20231024,104700,23289890,9880,9880,9880,9880,0
20231024,104600,23289890,9880,9880,9880,9880,0
20231024,104500,23289890,9880,9880,9880,9880,0
20231024,104400,23289890,9880,9880,9880,9880,0
20231024,104300,23289890,9880,9880,9880,9880,0
20231024,104200,23289890,9880,9880,9880,9880,0
20231024,104100,23289890,9880,9880,9880,9880,0
20231024,104000,23289890,9880,9880,9880,9880,0
20231024,103900,23289890,9880,9880,9880,9860,455
20231024,103800,18794850,9910,9930,9930,9910,653
20231024,103700,12322150,10000,10000,10000,10000,0
20231024,103600,12322150,10000,10000,10000,10000,0
20231024,103500,12322150,10000,10000,10000,10000,0
20231024,103400,12322150,10000,10000,10000,10000,0
20231024,103300,12322150,10000,10000,10000,10000,0
20231024,103200,12322150,10000,10000,10000,10000,0
20231024,103100,12322150,10000,10000,10000,10000,0
20231024,103000,12322150,10000,10000,10000,10000,0
20231024,102900,12322150,10000,10000,10000,10000,0
20231024,102800,12322150,10000,10000,10000,10000,0
20231024,102700,12322150,10000,10000,10000,10000,0
20231024,102600,12322150,10000,10000,10000,10000,0
20231024,102500,12322150,10000,10000,10000,10000,0
20231024,102400,12322150,10000,10000,10000,10000,0
20231024,102300,12322150,10000,10000,10000,10000,0
20231024,102200,12322150,10000,10000,10000,10000,0
20231024,102100,12322150,10000,10000,10000,10000,0
20231024,102000,12322150,10000,10000,10000,10000,0
20231024,101900,12322150,10000,10000,10000,10000,0
20231024,101800,12322150,10000,10000,10000,10000,0
20231024,101700,12322150,10000,10000,10000,10000,0
20231024,101600,12322150,10000,10000,10000,10000,0
20231024,101500,12322150,10000,10000,10000,10000,0
20231024,101400,12322150,10000,10000,10000,10000,0
20231024,101300,12322150,10000,10000,10000,10000,0
20231024,101200,12322150,10000,10000,10000,10000,0
20231024,101100,12322150,10000,10000,10000,10000,0
20231024,101000,12322150,10000,10000,10000,10000,0
20231024,100900,12322150,10000,10000,10000,10000,0
20231024,100800,12322150,10000,10000,10000,10000,0
20231024,100700,12322150,10000,10000,10000,10000,0
20231024,100600,12322150,10000,10000,10000,10000,0
20231024,100500,12322150,10000,10000,10000,10000,0
20231024,100400,12322150,10000,10000,10000,10000,0
20231024,100300,12322150,10000,10000,10000,10000,0
20231024,100200,12322150,10000,10000,10000,10000,34
20231024,100100,11982150,10080,10080,10080,10080,0
20231024,100000,11982150,10080,10080,10080,10080,0
20231024,095900,11982150,10080,10080,10080,10080,0
20231024,095800,11982150,10080,10080,10080,10080,0
20231024,095700,11982150,10080,10080,10080,10080,0
20231024,095600,11982150,10080,10080,10080,10080,0
20231024,095500,11982150,10080,10080,10080,10080,0
20231024,095400,11982150,10080,10080,10080,10080,0
20231024,095300,11982150,10080,10080,10080,10080,0
20231024,095200,11982150,10080,10080,10080,10080,0
20231024,095100,11982150,10080,10080,10080,10080,0
20231024,095000,11982150,10080,10080,10080,10080,0
20231024,094900,11982150,10080,10080,10080,10080,0
20231024,094800,11982150,10080,10080,10080,10080,0
20231024,094700,11982150,10080,10080,10080,10080,0
20231024,094600,11982150,10080,10080,10080,10080,0
20231024,094500,11982150,10080,10080,10080,10080,0
20231024,094400,11982150,10080,10080,10080,10080,0
20231024,094300,11982150,10080,10080,10080,10080,0
20231024,094200,11982150,10080,10080,10080,10080,0
20231024,094100,11982150,10080,10080,10080,10080,0
20231024,094000,11982150,10080,10080,10080,10080,0
20231024,093900,11982150,10080,10080,10080,10080,0
20231024,093800,11982150,10080,10080,10080,10080,0
20231024,093700,11982150,10080,10080,10080,10080,0
20231024,093600,11982150,10080,10080,10080,10080,0
20231024,093500,11982150,10080,10080,10080,10080,0
20231024,093400,11982150,10080,10080,10080,10080,0
20231024,093300,11982150,10080,10080,10080,10080,0
20231024,093200,11982150,10080,10080,10080,10080,0
20231024,093100,11982150,10080,10080,10080,10080,0
20231024,093000,11982150,10080,10070,10080,10070,50
20231024,092900,11478170,10090,10090,10090,10090,0
20231024,092800,11478170,10090,10090,10090,10090,0
20231024,092700,11478170,10090,10040,10090,10040,13
20231024,092600,11347600,10040,10040,10040,10040,0
20231024,092500,11347600,10040,10040,10040,10040,1
20231024,092400,11337560,9980,9980,9980,9980,0
20231024,092300,11337560,9980,9980,9980,9980,0
20231024,092200,11337560,9980,9980,9980,9980,0
20231024,092100,11337560,9980,9980,9980,9980,139
20231024,092000,9950340,9980,9980,9980,9980,500
20231024,091900,4960340,9980,9980,9980,9980,0
20231024,091800,4960340,9980,9980,9980,9980,0
20231024,091700,4960340,9980,9980,9980,9980,0
20231024,091600,4960340,9980,9980,9980,9980,0
20231024,091500,4960340,9980,9980,9980,9980,0
20231024,091400,4960340,9980,9980,9980,9980,1
20231024,091300,4950360,9980,9980,9980,9980,0
20231024,091200,4950360,9980,9980,9980,9980,1
20231024,091100,4940380,9960,9970,9970,9960,63
20231024,091000,4312340,9980,9980,9980,9980,0
20231024,090900,4312340,9980,9980,9980,9970,360
20231024,090800,719560,9980,9980,9980,9980,2
20231024,090700,699600,10100,10100,10100,10100,0
20231024,090600,699600,10100,10100,10100,10100,0
20231024,090500,699600,10100,10100,10100,10100,0
20231024,090400,699600,10100,10100,10100,10100,0
20231024,090300,699600,10100,10100,10100,10100,0
20231024,090200,699600,10100,10100,10100,10100,0
20231024,090100,699600,10100,10100,10100,10100,0
20231024,090000,699600,10100,9850,10100,9850,71