KissMeData/021820/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185900,51682770,6000,6000,6000,6000,278
20231024,185800,51682770,6000,6000,6000,6000,0
20231024,185700,51682770,6000,6000,6000,6000,0
20231024,185600,51682770,6000,6000,6000,6000,0
20231024,185500,51682770,6000,6000,6000,6000,0
20231024,185400,51682770,6000,6000,6000,6000,0
20231024,185300,51682770,6000,6000,6000,6000,0
20231024,185200,51682770,6000,6000,6000,6000,0
20231024,185100,51682770,6000,6000,6000,6000,0
20231024,185000,51682770,6000,6000,6000,6000,0
20231024,184900,51682770,6000,6000,6000,6000,0
20231024,184800,51682770,6000,6000,6000,6000,0
20231024,184700,51682770,6000,6000,6000,6000,0
20231024,184600,51682770,6000,6000,6000,6000,0
20231024,184500,51682770,6000,6000,6000,6000,0
20231024,184400,51682770,6000,6000,6000,6000,0
20231024,184300,51682770,6000,6000,6000,6000,0
20231024,184200,51682770,6000,6000,6000,6000,0
20231024,184100,51682770,6000,6000,6000,6000,0
20231024,184000,51682770,6000,6000,6000,6000,0
20231024,183900,51682770,6000,6000,6000,6000,0
20231024,183800,51682770,6000,6000,6000,6000,0
20231024,183700,51682770,6000,6000,6000,6000,0
20231024,183600,51682770,6000,6000,6000,6000,0
20231024,183500,51682770,6000,6000,6000,6000,0
20231024,183400,51682770,6000,6000,6000,6000,0
20231024,183300,51682770,6000,6000,6000,6000,0
20231024,183200,51682770,6000,6000,6000,6000,0
20231024,183100,51682770,6000,6000,6000,6000,0
20231024,183000,51682770,6000,6000,6000,6000,0
20231024,182900,51682770,6000,6000,6000,6000,278
20231024,182800,51682770,6000,6000,6000,6000,0
20231024,182700,51682770,6000,6000,6000,6000,0
20231024,182600,51682770,6000,6000,6000,6000,0
20231024,182500,51682770,6000,6000,6000,6000,0
20231024,182400,51682770,6000,6000,6000,6000,0
20231024,182300,51682770,6000,6000,6000,6000,0
20231024,182200,51682770,6000,6000,6000,6000,0
20231024,182100,51682770,6000,6000,6000,6000,0
20231024,182000,51682770,6000,6000,6000,6000,0
20231024,181900,51682770,6000,6000,6000,6000,0
20231024,181800,51682770,6000,6000,6000,6000,0
20231024,181700,51682770,6000,6000,6000,6000,0
20231024,181600,51682770,6000,6000,6000,6000,0
20231024,181500,51682770,6000,6000,6000,6000,0
20231024,181400,51682770,6000,6000,6000,6000,0
20231024,181300,51682770,6000,6000,6000,6000,0
20231024,181200,51682770,6000,6000,6000,6000,0
20231024,181100,51682770,6000,6000,6000,6000,0
20231024,181000,51682770,6000,6000,6000,6000,0
20231024,180900,51682770,6000,6000,6000,6000,0
20231024,180800,51682770,6000,6000,6000,6000,0
20231024,180700,51682770,6000,6000,6000,6000,0
20231024,180600,51682770,6000,6000,6000,6000,0
20231024,180500,51682770,6000,6000,6000,6000,0
20231024,180400,51682770,6000,6000,6000,6000,0
20231024,180300,51682770,6000,6000,6000,6000,0
20231024,180200,51682770,6000,6000,6000,6000,0
20231024,180100,51682770,6000,6000,6000,6000,0
20231024,180000,51682770,6000,6000,6000,6000,0
20231024,175900,51682770,6000,6000,6000,6000,278
20231024,175800,51682770,6000,6000,6000,6000,0
20231024,175700,51682770,6000,6000,6000,6000,0
20231024,175600,51682770,6000,6000,6000,6000,0
20231024,175500,51682770,6000,6000,6000,6000,0
20231024,175400,51682770,6000,6000,6000,6000,0
20231024,175300,51682770,6000,6000,6000,6000,0
20231024,175200,51682770,6000,6000,6000,6000,0
20231024,175100,51682770,6000,6000,6000,6000,0
20231024,175000,51682770,6000,6000,6000,6000,0
20231024,174900,51682770,6000,6000,6000,6000,0
20231024,174800,51682770,6000,6000,6000,6000,0
20231024,174700,51682770,6000,6000,6000,6000,0
20231024,174600,51682770,6000,6000,6000,6000,0
20231024,174500,51682770,6000,6000,6000,6000,0
20231024,174400,51682770,6000,6000,6000,6000,0
20231024,174300,51682770,6000,6000,6000,6000,0
20231024,174200,51682770,6000,6000,6000,6000,0
20231024,174100,51682770,6000,6000,6000,6000,0
20231024,174000,51682770,6000,6000,6000,6000,0
20231024,173900,51682770,6000,6000,6000,6000,0
20231024,173800,51682770,6000,6000,6000,6000,0
20231024,173700,51682770,6000,6000,6000,6000,0
20231024,173600,51682770,6000,6000,6000,6000,0
20231024,173500,51682770,6000,6000,6000,6000,0
20231024,173400,51682770,6000,6000,6000,6000,0
20231024,173300,51682770,6000,6000,6000,6000,0
20231024,173200,51682770,6000,6000,6000,6000,0
20231024,173100,51682770,6000,6000,6000,6000,0
20231024,173000,51682770,6000,6000,6000,6000,0
20231024,172900,51682770,6000,6000,6000,6000,278
20231024,172800,51682770,6000,6000,6000,6000,0
20231024,172700,51682770,6000,6000,6000,6000,0
20231024,172600,51682770,6000,6000,6000,6000,0
20231024,172500,51682770,6000,6000,6000,6000,0
20231024,172400,51682770,6000,6000,6000,6000,0
20231024,172300,51682770,6000,6000,6000,6000,0
20231024,172200,51682770,6000,6000,6000,6000,0
20231024,172100,51682770,6000,6000,6000,6000,0
20231024,172000,51682770,6000,6000,6000,6000,0
20231024,171900,51682770,6000,6000,6000,6000,0
20231024,171800,51682770,6000,6000,6000,6000,0
20231024,171700,51682770,6000,6000,6000,6000,0
20231024,171600,51682770,6000,6000,6000,6000,0
20231024,171500,51682770,6000,6000,6000,6000,0
20231024,171400,51682770,6000,6000,6000,6000,0
20231024,171300,51682770,6000,6000,6000,6000,0
20231024,171200,51682770,6000,6000,6000,6000,0
20231024,171100,51682770,6000,6000,6000,6000,0
20231024,171000,51682770,6000,6000,6000,6000,0
20231024,170900,51682770,6000,6000,6000,6000,0
20231024,170800,51682770,6000,6000,6000,6000,0
20231024,170700,51682770,6000,6000,6000,6000,0
20231024,170600,51682770,6000,6000,6000,6000,0
20231024,170500,51682770,6000,6000,6000,6000,0
20231024,170400,51682770,6000,6000,6000,6000,0
20231024,170300,51682770,6000,6000,6000,6000,0
20231024,170200,51682770,6000,6000,6000,6000,0
20231024,170100,51682770,6000,6000,6000,6000,0
20231024,170000,51682770,6000,6000,6000,6000,0
20231024,165900,51682770,6000,6000,6000,6000,278
20231024,165800,51682770,6000,6000,6000,6000,0
20231024,165700,51682770,6000,6000,6000,6000,0
20231024,165600,51682770,6000,6000,6000,6000,0
20231024,165500,51682770,6000,6000,6000,6000,0
20231024,165400,51682770,6000,6000,6000,6000,0
20231024,165300,51682770,6000,6000,6000,6000,0
20231024,165200,51682770,6000,6000,6000,6000,0
20231024,165100,51682770,6000,6000,6000,6000,0
20231024,165000,51682770,6000,6000,6000,6000,0
20231024,164900,51682770,6000,6000,6000,6000,0
20231024,164800,51682770,6000,6000,6000,6000,0
20231024,164700,51682770,6000,6000,6000,6000,0
20231024,164600,51682770,6000,6000,6000,6000,0
20231024,164500,51682770,6000,6000,6000,6000,0
20231024,164400,51682770,6000,6000,6000,6000,0
20231024,164300,51682770,6000,6000,6000,6000,0
20231024,164200,51682770,6000,6000,6000,6000,0
20231024,164100,51682770,6000,6000,6000,6000,0
20231024,164000,51682770,6000,6000,6000,6000,0
20231024,163900,51682770,6000,6000,6000,6000,0
20231024,163800,51682770,6000,6000,6000,6000,0
20231024,163700,51682770,6000,6000,6000,6000,0
20231024,163600,51682770,6000,6000,6000,6000,0
20231024,163500,51682770,6000,6000,6000,6000,0
20231024,163400,51682770,6000,6000,6000,6000,0
20231024,163300,51682770,6000,6000,6000,6000,0
20231024,163200,51682770,6000,6000,6000,6000,0
20231024,163100,51682770,6000,6000,6000,6000,0
20231024,163000,51682770,6000,6000,6000,6000,0
20231024,162900,51682770,6000,6000,6000,6000,278
20231024,162800,51682770,6000,6000,6000,6000,0
20231024,162700,51682770,6000,6000,6000,6000,0
20231024,162600,51682770,6000,6000,6000,6000,0
20231024,162500,51682770,6000,6000,6000,6000,0
20231024,162400,51682770,6000,6000,6000,6000,0
20231024,162300,51682770,6000,6000,6000,6000,0
20231024,162200,51682770,6000,6000,6000,6000,0
20231024,162100,51682770,6000,6000,6000,6000,0
20231024,162000,51682770,6000,6000,6000,6000,0
20231024,161900,51682770,6000,6000,6000,6000,0
20231024,161800,51682770,6000,6000,6000,6000,0
20231024,161700,51682770,6000,6000,6000,6000,0
20231024,161600,51682770,6000,6000,6000,6000,0
20231024,161500,51682770,6000,6000,6000,6000,0
20231024,161400,51682770,6000,6000,6000,6000,0
20231024,161300,51682770,6000,6000,6000,6000,0
20231024,161200,51682770,6000,6000,6000,6000,0
20231024,161100,51682770,6000,6000,6000,6000,0
20231024,161000,51682770,6000,6000,6000,6000,0
20231024,160900,51682770,6000,6000,6000,6000,0
20231024,160800,51682770,6000,6000,6000,6000,0
20231024,160700,51682770,6000,6000,6000,6000,0
20231024,160600,51682770,6000,6000,6000,6000,0
20231024,160500,51682770,6000,6000,6000,6000,0
20231024,160400,51682770,6000,6000,6000,6000,0
20231024,160300,51682770,6000,6000,6000,6000,0
20231024,160200,51682770,6000,6000,6000,6000,0
20231024,160100,51682770,6000,6000,6000,6000,0
20231024,160000,51682770,6000,6000,6000,6000,0
20231024,155900,51682770,6000,6000,6000,6000,278
20231024,155800,51682770,6000,6000,6000,6000,0
20231024,155700,51682770,6000,6000,6000,6000,0
20231024,155600,51682770,6000,6000,6000,6000,0
20231024,155500,51682770,6000,6000,6000,6000,0
20231024,155400,51682770,6000,6000,6000,6000,0
20231024,155300,51682770,6000,6000,6000,6000,0
20231024,155200,51682770,6000,6000,6000,6000,0
20231024,155100,51682770,6000,6000,6000,6000,0
20231024,155000,51682770,6000,6000,6000,6000,0
20231024,154900,51682770,6000,6000,6000,6000,0
20231024,154800,51682770,6000,6000,6000,6000,0
20231024,154700,51682770,6000,6000,6000,6000,0
20231024,154600,51682770,6000,6000,6000,6000,0
20231024,154500,51682770,6000,6000,6000,6000,0
20231024,154400,51682770,6000,6000,6000,6000,0
20231024,154300,51682770,6000,6000,6000,6000,0
20231024,154200,51682770,6000,6000,6000,6000,0
20231024,154100,51682770,6000,6000,6000,6000,0
20231024,154000,51682770,6000,6000,6000,6000,0
20231024,153900,51682770,6000,6000,6000,6000,0
20231024,153800,51682770,6000,6000,6000,6000,0
20231024,153700,51682770,6000,6000,6000,6000,0
20231024,153600,51682770,6000,6000,6000,6000,0
20231024,153500,51682770,6000,6000,6000,6000,0
20231024,153400,51682770,6000,6000,6000,6000,0
20231024,153300,51682770,6000,6000,6000,6000,0
20231024,153200,51682770,6000,6000,6000,6000,0
20231024,153100,51682770,6000,6000,6000,6000,0
20231024,153000,51682770,6000,6000,6000,6000,278
20231024,152900,50014770,6020,6020,6020,6020,0
20231024,152800,50014770,6020,6020,6020,6020,0
20231024,152700,50014770,6020,6020,6020,6020,0
20231024,152600,50014770,6020,6020,6020,6020,0
20231024,152500,50014770,6020,6020,6020,6020,0
20231024,152400,50014770,6020,6020,6020,6020,0
20231024,152300,50014770,6020,6020,6020,6020,0
20231024,152200,50014770,6020,6020,6020,6020,0
20231024,152100,50014770,6020,6020,6020,6020,0
20231024,152000,50014770,6020,6020,6020,6020,0
20231024,151900,50014770,6020,6010,6020,6010,23
20231024,151800,49876530,6010,6010,6010,6010,136
20231024,151700,49059170,6020,6020,6020,6020,0
20231024,151600,49059170,6020,6020,6020,6020,0
20231024,151500,49059170,6020,6020,6020,6020,204
20231024,151400,47831090,6030,6030,6030,6030,0
20231024,151300,47831090,6030,6030,6030,6030,0
20231024,151200,47831090,6030,6030,6030,6030,0
20231024,151100,47831090,6030,6030,6030,6030,1
20231024,151000,47825060,6030,6030,6030,6030,10
20231024,150900,47764760,6020,6020,6020,6020,0
20231024,150800,47764760,6020,6030,6030,6020,31
20231024,150700,47578070,6030,6030,6030,6030,0
20231024,150600,47578070,6030,6030,6030,6030,0
20231024,150500,47578070,6030,6030,6030,6030,7
20231024,150400,47535860,6030,6030,6030,6030,0
20231024,150300,47535860,6030,6030,6030,6030,0
20231024,150200,47535860,6030,6030,6030,6030,10
20231024,150100,47475560,6030,6030,6030,6030,0
20231024,150000,47475560,6030,6030,6030,6030,16
20231024,145900,47379080,6030,6030,6030,6030,5
20231024,145800,47348930,6030,6030,6030,6030,0
20231024,145700,47348930,6030,6030,6030,6030,0
20231024,145600,47348930,6030,6030,6030,6030,0
20231024,145500,47348930,6030,6030,6030,6030,0
20231024,145400,47348930,6030,6030,6030,6030,0
20231024,145300,47348930,6030,6030,6030,6030,0
20231024,145200,47348930,6030,6030,6030,6030,0
20231024,145100,47348930,6030,6030,6030,6030,0
20231024,145000,47348930,6030,6030,6030,6030,0
20231024,144900,47348930,6030,6030,6030,6030,0
20231024,144800,47348930,6030,6030,6030,6030,0
20231024,144700,47348930,6030,6030,6030,6030,0
20231024,144600,47348930,6030,6030,6030,6030,0
20231024,144500,47348930,6030,6030,6030,6030,0
20231024,144400,47348930,6030,6030,6030,6030,0
20231024,144300,47348930,6030,6030,6030,6030,5
20231024,144200,47318780,6030,6030,6030,6030,2
20231024,144100,47306720,6030,6030,6030,6030,0
20231024,144000,47306720,6030,6030,6030,6030,0
20231024,143900,47306720,6030,6030,6030,6030,0
20231024,143800,47306720,6030,6030,6030,6030,3
20231024,143700,47288630,6030,6030,6030,6030,0
20231024,143600,47288630,6030,6030,6030,6030,0
20231024,143500,47288630,6030,6030,6030,6030,0
20231024,143400,47288630,6030,6030,6030,6030,1
20231024,143300,47282600,6020,6020,6020,6020,47
20231024,143200,46999660,6020,6020,6020,6020,1
20231024,143100,46993640,6020,6020,6020,6020,0
20231024,143000,46993640,6020,6020,6020,6020,120
20231024,142900,46271240,6020,6020,6020,6020,11
20231024,142800,46205020,6010,6010,6010,6010,0
20231024,142700,46205020,6010,6010,6010,6010,0
20231024,142600,46205020,6010,6010,6010,6010,0
20231024,142500,46205020,6010,6010,6010,6010,0
20231024,142400,46205020,6010,6010,6010,6010,0
20231024,142300,46205020,6010,6010,6010,6010,0
20231024,142200,46205020,6010,6010,6010,6010,0
20231024,142100,46205020,6010,6010,6010,6010,0
20231024,142000,46205020,6010,6010,6010,6010,0
20231024,141900,46205020,6010,6010,6010,6010,0
20231024,141800,46205020,6010,6010,6010,6010,0
20231024,141700,46205020,6010,6010,6010,6010,0
20231024,141600,46205020,6010,6010,6010,6010,0
20231024,141500,46205020,6010,6010,6010,6010,0
20231024,141400,46205020,6010,6010,6010,6010,0
20231024,141300,46205020,6010,6010,6010,6010,0
20231024,141200,46205020,6010,6010,6010,6010,0
20231024,141100,46205020,6010,6010,6010,6010,278
20231024,141000,44534240,6020,6020,6020,6020,0
20231024,140900,44534240,6020,6020,6020,6020,0
20231024,140800,44534240,6020,6020,6020,6020,0
20231024,140700,44534240,6020,6020,6020,6020,0
20231024,140600,44534240,6020,6020,6020,6020,1
20231024,140500,44528220,6020,6020,6020,6020,0
20231024,140400,44528220,6020,6020,6020,6020,0
20231024,140300,44528220,6020,6020,6020,6020,0
20231024,140200,44528220,6020,6020,6020,6020,3
20231024,140100,44510160,6020,6020,6020,6020,0
20231024,140000,44510160,6020,6020,6020,6020,1
20231024,135900,44504140,6020,6020,6020,6020,2
20231024,135800,44492100,6020,6020,6020,6020,0
20231024,135700,44492100,6020,6020,6020,6020,0
20231024,135600,44492100,6020,6020,6020,6020,0
20231024,135500,44492100,6020,6020,6020,6020,0
20231024,135400,44492100,6020,6020,6020,6020,0
20231024,135300,44492100,6020,6020,6020,6020,0
20231024,135200,44492100,6020,6020,6020,6020,0
20231024,135100,44492100,6020,6020,6020,6020,0
20231024,135000,44492100,6020,6020,6020,6020,0
20231024,134900,44492100,6020,6020,6020,6020,0
20231024,134800,44492100,6020,6020,6020,6020,0
20231024,134700,44492100,6020,6020,6020,6020,0
20231024,134600,44492100,6020,6020,6020,6020,0
20231024,134500,44492100,6020,6020,6020,6020,0
20231024,134400,44492100,6020,6020,6020,6020,0
20231024,134300,44492100,6020,6020,6020,6020,0
20231024,134200,44492100,6020,6020,6020,6020,0
20231024,134100,44492100,6020,6020,6020,6020,0
20231024,134000,44492100,6020,6020,6020,6020,1
20231024,133900,44486080,6020,6020,6020,6020,0
20231024,133800,44486080,6020,6020,6020,6020,0
20231024,133700,44486080,6020,6020,6020,6020,0
20231024,133600,44486080,6020,6020,6020,6020,0
20231024,133500,44486080,6020,6020,6020,6020,0
20231024,133400,44486080,6020,6020,6020,6020,1
20231024,133300,44480060,6020,6020,6020,6020,0
20231024,133200,44480060,6020,6020,6020,6020,0
20231024,133100,44480060,6020,6020,6020,6020,0
20231024,133000,44480060,6020,6020,6020,6020,0
20231024,132900,44480060,6020,6020,6020,6020,0
20231024,132800,44480060,6020,6020,6020,6020,0
20231024,132700,44480060,6020,6020,6020,6020,0
20231024,132600,44480060,6020,6020,6020,6020,0
20231024,132500,44480060,6020,6020,6020,6020,1
20231024,132400,44474040,6020,6020,6020,6020,2
20231024,132300,44462000,6020,6020,6020,6020,0
20231024,132200,44462000,6020,6020,6020,6020,0
20231024,132100,44462000,6020,6020,6020,6020,0
20231024,132000,44462000,6020,6020,6020,6020,0
20231024,131900,44462000,6020,6020,6020,6020,102
20231024,131800,43847960,6010,6010,6010,6010,0
20231024,131700,43847960,6010,6010,6010,6010,0
20231024,131600,43847960,6010,6010,6010,6010,0
20231024,131500,43847960,6010,6010,6010,6010,0
20231024,131400,43847960,6010,6010,6010,6010,0
20231024,131300,43847960,6010,6010,6010,6010,0
20231024,131200,43847960,6010,6010,6010,6010,180
20231024,131100,42766160,6020,6020,6020,6020,10
20231024,131000,42705960,6020,6020,6020,6020,10
20231024,130900,42645760,6020,6020,6020,6020,0
20231024,130800,42645760,6020,6020,6020,6020,0
20231024,130700,42645760,6020,6020,6020,6020,0
20231024,130600,42645760,6020,6020,6020,6020,0
20231024,130500,42645760,6020,6020,6020,6020,0
20231024,130400,42645760,6020,6020,6020,6020,1
20231024,130300,42639740,6010,6010,6010,6010,7
20231024,130200,42597670,6020,6020,6020,6020,0
20231024,130100,42597670,6020,6020,6020,6020,2
20231024,130000,42585630,6020,6020,6020,6020,0
20231024,125900,42585630,6020,6020,6020,6020,0
20231024,125800,42585630,6020,6020,6020,6020,0
20231024,125700,42585630,6020,6020,6020,6020,0
20231024,125600,42585630,6020,6020,6020,6020,0
20231024,125500,42585630,6020,6020,6020,6020,0
20231024,125400,42585630,6020,6020,6020,6020,5
20231024,125300,42555530,6020,6020,6020,6020,0
20231024,125200,42555530,6020,6020,6020,6020,0
20231024,125100,42555530,6020,6020,6020,6020,100
20231024,125000,41953530,6010,6010,6010,6010,95
20231024,124900,41382580,6000,6000,6000,6000,0
20231024,124800,41382580,6000,6000,6000,6000,0
20231024,124700,41382580,6000,6000,6000,6000,0
20231024,124600,41382580,6000,6000,6000,6000,0
20231024,124500,41382580,6000,6000,6000,6000,0
20231024,124400,41382580,6000,6000,6000,6000,0
20231024,124300,41382580,6000,6000,6000,6000,0
20231024,124200,41382580,6000,6000,6000,6000,0
20231024,124100,41382580,6000,6000,6000,6000,110
20231024,124000,40722580,6030,6030,6030,6030,0
20231024,123900,40722580,6030,6030,6030,6030,0
20231024,123800,40722580,6030,6030,6030,6030,10
20231024,123700,40662280,6010,6010,6010,6010,69
20231024,123600,40247590,6030,6030,6030,6030,0
20231024,123500,40247590,6030,6030,6030,6030,0
20231024,123400,40247590,6030,6020,6030,6020,40
20231024,123300,40006740,6020,6020,6020,6020,0
20231024,123200,40006740,6020,6020,6020,6020,0
20231024,123100,40006740,6020,6020,6020,6020,0
20231024,123000,40006740,6020,6020,6020,6020,0
20231024,122900,40006740,6020,6020,6020,6020,22
20231024,122800,39874300,6020,6020,6020,6020,0
20231024,122700,39874300,6020,6020,6020,6020,20
20231024,122600,39753900,6020,6020,6020,6020,0
20231024,122500,39753900,6020,6020,6020,6020,0
20231024,122400,39753900,6020,6020,6020,6020,0
20231024,122300,39753900,6020,6020,6020,6020,5
20231024,122200,39723800,6020,6020,6020,6020,0
20231024,122100,39723800,6020,6020,6020,6020,0
20231024,122000,39723800,6020,6020,6020,6020,1
20231024,121900,39717780,6020,6020,6020,6020,0
20231024,121800,39717780,6020,6020,6020,6020,1
20231024,121700,39711760,6020,6020,6020,6020,0
20231024,121600,39711760,6020,6020,6020,6020,0
20231024,121500,39711760,6020,6020,6020,6020,0
20231024,121400,39711760,6020,6020,6020,6020,0
20231024,121300,39711760,6020,6020,6020,6020,0
20231024,121200,39711760,6020,6020,6020,6020,0
20231024,121100,39711760,6020,6020,6020,6020,0
20231024,121000,39711760,6020,6020,6020,6020,0
20231024,120900,39711760,6020,6020,6020,6020,0
20231024,120800,39711760,6020,6020,6020,6020,0
20231024,120700,39711760,6020,6020,6020,6020,30
20231024,120600,39531160,6020,6020,6020,6020,0
20231024,120500,39531160,6020,6020,6020,6020,1
20231024,120400,39525140,6020,6020,6020,6020,4
20231024,120300,39501060,6010,6010,6010,6010,0
20231024,120200,39501060,6010,6010,6010,6010,0
20231024,120100,39501060,6010,6010,6010,6010,0
20231024,120000,39501060,6010,6010,6010,6010,10
20231024,115900,39440960,6010,6010,6010,6010,0
20231024,115800,39440960,6010,6010,6010,6010,0
20231024,115700,39440960,6010,6010,6010,6010,0
20231024,115600,39440960,6010,6010,6010,6010,0
20231024,115500,39440960,6010,6010,6010,6010,172
20231024,115400,38407240,6010,6010,6010,6010,28
20231024,115300,38238960,6010,6010,6010,6010,0
20231024,115200,38238960,6010,6010,6010,6010,0
20231024,115100,38238960,6010,6010,6010,6010,0
20231024,115000,38238960,6010,6010,6010,6010,2
20231024,114900,38226940,6010,6010,6010,6010,0
20231024,114800,38226940,6010,6010,6010,6010,0
20231024,114700,38226940,6010,6010,6010,6010,19
20231024,114600,38112750,6000,5990,6000,5990,147
20231024,114500,37231560,5980,5980,5980,5980,0
20231024,114400,37231560,5980,5980,5980,5980,0
20231024,114300,37231560,5980,5980,5980,5980,0
20231024,114200,37231560,5980,5980,5980,5980,0
20231024,114100,37231560,5980,5980,5980,5980,21
20231024,114000,37105980,5980,5980,5980,5980,0
20231024,113900,37105980,5980,5980,5980,5980,0
20231024,113800,37105980,5980,5980,5980,5980,0
20231024,113700,37105980,5980,5980,5980,5980,1
20231024,113600,37100000,5980,5990,5990,5980,11
20231024,113500,37034180,5990,5990,5990,5990,0
20231024,113400,37034180,5990,5990,5990,5990,0
20231024,113300,37034180,5990,5990,5990,5990,9
20231024,113200,36980270,6000,6000,6000,6000,1
20231024,113100,36974270,6000,6000,6000,6000,0
20231024,113000,36974270,6000,6000,6000,6000,0
20231024,112900,36974270,6000,6000,6000,6000,1
20231024,112800,36968270,6000,6000,6000,6000,0
20231024,112700,36968270,6000,6000,6000,6000,0
20231024,112600,36968270,6000,6000,6000,6000,1
20231024,112500,36962270,6000,6000,6000,6000,0
20231024,112400,36962270,6000,6000,6000,6000,14
20231024,112300,36878270,6000,6000,6000,6000,0
20231024,112200,36878270,6000,6000,6000,6000,0
20231024,112100,36878270,6000,6000,6000,6000,0
20231024,112000,36878270,6000,6000,6000,6000,0
20231024,111900,36878270,6000,6000,6000,6000,0
20231024,111800,36878270,6000,6000,6000,6000,7
20231024,111700,36836270,5990,5990,5990,5990,0
20231024,111600,36836270,5990,5990,5990,5990,0
20231024,111500,36836270,5990,5990,5990,5990,0
20231024,111400,36836270,5990,5990,5990,5990,1
20231024,111300,36830280,5980,5980,5980,5980,1
20231024,111200,36824300,6000,6000,6000,6000,0
20231024,111100,36824300,6000,6000,6000,6000,0
20231024,111000,36824300,6000,6000,6000,6000,0
20231024,110900,36824300,6000,6000,6000,6000,0
20231024,110800,36824300,6000,6000,6000,6000,0
20231024,110700,36824300,6000,6000,6000,6000,0
20231024,110600,36824300,6000,6000,6000,6000,0
20231024,110500,36824300,6000,6000,6000,6000,0
20231024,110400,36824300,6000,6000,6000,6000,0
20231024,110300,36824300,6000,6000,6000,6000,0
20231024,110200,36824300,6000,6000,6000,6000,0
20231024,110100,36824300,6000,6000,6000,6000,2
20231024,110000,36812300,6000,6000,6000,6000,0
20231024,105900,36812300,6000,6000,6000,6000,0
20231024,105800,36812300,6000,6000,6000,6000,0
20231024,105700,36812300,6000,6000,6000,6000,0
20231024,105600,36812300,6000,6000,6000,6000,0
20231024,105500,36812300,6000,6000,6000,6000,0
20231024,105400,36812300,6000,6000,6000,6000,0
20231024,105300,36812300,6000,6000,6000,6000,0
20231024,105200,36812300,6000,6000,6000,6000,0
20231024,105100,36812300,6000,6000,6000,6000,0
20231024,105000,36812300,6000,6000,6000,6000,0
20231024,104900,36812300,6000,5970,6000,5970,25
20231024,104800,36662660,5950,5950,5950,5950,0
20231024,104700,36662660,5950,5950,5950,5950,0
20231024,104600,36662660,5950,5950,5950,5950,0
20231024,104500,36662660,5950,5950,5950,5950,0
20231024,104400,36662660,5950,5950,5950,5950,0
20231024,104300,36662660,5950,5950,5950,5950,0
20231024,104200,36662660,5950,5950,5950,5950,0
20231024,104100,36662660,5950,5950,5950,5950,0
20231024,104000,36662660,5950,5950,5950,5950,0
20231024,103900,36662660,5950,5960,5960,5950,60
20231024,103800,36305630,5960,5980,5980,5960,46
20231024,103700,36030720,6020,6020,6020,6020,0
20231024,103600,36030720,6020,6020,6020,6020,0
20231024,103500,36030720,6020,6020,6020,6020,0
20231024,103400,36030720,6020,6020,6020,6020,0
20231024,103300,36030720,6020,6020,6020,6020,0
20231024,103200,36030720,6020,6020,6020,6020,0
20231024,103100,36030720,6020,6020,6020,6020,0
20231024,103000,36030720,6020,6020,6020,6020,0
20231024,102900,36030720,6020,6020,6020,6020,0
20231024,102800,36030720,6020,6020,6020,6020,0
20231024,102700,36030720,6020,6020,6020,6020,0
20231024,102600,36030720,6020,6020,6020,6020,0
20231024,102500,36030720,6020,6020,6020,6020,0
20231024,102400,36030720,6020,6020,6020,6020,0
20231024,102300,36030720,6020,6020,6020,6020,0
20231024,102200,36030720,6020,6020,6020,6020,0
20231024,102100,36030720,6020,6020,6020,6020,0
20231024,102000,36030720,6020,6020,6020,6020,0
20231024,101900,36030720,6020,6020,6020,6020,0
20231024,101800,36030720,6020,6020,6020,6020,0
20231024,101700,36030720,6020,6020,6020,6020,0
20231024,101600,36030720,6020,6020,6020,6020,1
20231024,101500,36024700,6020,6020,6020,6020,0
20231024,101400,36024700,6020,6000,6020,6000,15
20231024,101300,35934580,6000,6000,6000,6000,1
20231024,101200,35928580,6020,6020,6020,6020,0
20231024,101100,35928580,6020,6020,6020,6020,0
20231024,101000,35928580,6020,6020,6020,6020,0
20231024,100900,35928580,6020,6020,6020,6020,0
20231024,100800,35928580,6020,6020,6020,6020,0
20231024,100700,35928580,6020,6020,6020,6020,0
20231024,100600,35928580,6020,6020,6020,6020,0
20231024,100500,35928580,6020,6020,6020,6020,0
20231024,100400,35928580,6020,6010,6020,6010,30
20231024,100300,35748270,6020,5950,6020,5950,40
20231024,100200,35508490,6000,6000,6000,6000,0
20231024,100100,35508490,6000,6000,6000,6000,0
20231024,100000,35508490,6000,6000,6000,6000,0
20231024,095900,35508490,6000,6000,6000,6000,0
20231024,095800,35508490,6000,6000,6000,6000,2
20231024,095700,35496490,6000,6000,6000,6000,0
20231024,095600,35496490,6000,6000,6000,6000,0
20231024,095500,35496490,6000,6000,6000,6000,17
20231024,095400,35394490,6000,6000,6000,6000,0
20231024,095300,35394490,6000,6000,6000,6000,9
20231024,095200,35340490,6010,6010,6010,6010,0
20231024,095100,35340490,6010,6010,6010,6010,1
20231024,095000,35334480,6010,6010,6010,6010,6
20231024,094900,35298420,6040,6040,6040,6040,0
20231024,094800,35298420,6040,5950,6050,5950,260
20231024,094700,33742540,5970,5920,5970,5920,150
20231024,094600,32850490,5920,5920,5920,5920,841
20231024,094500,27871770,5920,5920,5920,5920,7
20231024,094400,27830330,5920,5920,5920,5920,116
20231024,094300,27143610,5940,5940,5940,5940,0
20231024,094200,27143610,5940,5940,5940,5940,0
20231024,094100,27143610,5940,5940,5940,5940,5
20231024,094000,27113910,5940,5940,5940,5940,0
20231024,093900,27113910,5940,5910,5940,5910,14
20231024,093800,27031010,5910,5910,5910,5910,1
20231024,093700,27025100,5920,5910,5920,5910,2
20231024,093600,27013270,5900,5900,5900,5900,1
20231024,093500,27007370,5890,5890,5890,5890,0
20231024,093400,27007370,5890,5880,5890,5880,374
20231024,093300,24804820,5880,5880,5880,5870,643
20231024,093200,21029160,5890,5890,5890,5880,58
20231024,093100,20688040,5880,5920,5920,5880,398
20231024,093000,18343420,5960,5900,5960,5900,258
20231024,092900,16820570,5900,5940,5960,5900,662
20231024,092800,12910120,5950,5950,5950,5950,0
20231024,092700,12910120,5950,5950,5950,5950,107
20231024,092600,12273470,5960,5950,5960,5950,5
20231024,092500,12243680,5950,5950,5950,5940,22
20231024,092400,12112910,5950,5990,5990,5950,448
20231024,092300,9435490,6000,6000,6000,6000,1
20231024,092200,9429490,6000,6000,6000,6000,205
20231024,092100,8199490,6000,6000,6000,6000,100
20231024,092000,7599490,5980,5980,5980,5980,0
20231024,091900,7599490,5980,5990,5990,5980,196
20231024,091800,6427350,5980,5980,5980,5980,0
20231024,091700,6427350,5980,5980,5980,5980,0
20231024,091600,6427350,5980,6000,6000,5980,12
20231024,091500,6355550,6010,6060,6060,6010,876
20231024,091400,1086960,6100,6100,6100,6100,3
20231024,091300,1068660,6100,6100,6100,6100,10
20231024,091200,1007660,6100,6100,6100,6100,0
20231024,091100,1007660,6100,6100,6100,6100,0
20231024,091000,1007660,6100,6100,6100,6100,7
20231024,090900,964960,6110,6110,6110,6110,0
20231024,090800,964960,6110,6110,6110,6110,1
20231024,090700,958850,6110,6110,6110,6110,0
20231024,090600,958850,6110,6110,6110,6110,0
20231024,090500,958850,6110,6140,6140,6110,4
20231024,090400,934380,6120,6120,6120,6120,14
20231024,090300,848700,6150,6150,6150,6150,0
20231024,090200,848700,6150,6150,6150,6150,3
20231024,090100,830250,6150,6150,6150,6150,9
20231024,090000,774900,6150,6150,6150,6150,126