KissMeData/065710/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192800,94347310,18730,18730,18730,18730,8
20231024,192700,94347310,18730,18730,18730,18730,0
20231024,192600,94347310,18730,18730,18730,18730,0
20231024,192500,94347310,18730,18730,18730,18730,0
20231024,192400,94347310,18730,18730,18730,18730,0
20231024,192300,94347310,18730,18730,18730,18730,0
20231024,192200,94347310,18730,18730,18730,18730,0
20231024,192100,94347310,18730,18730,18730,18730,0
20231024,192000,94347310,18730,18730,18730,18730,0
20231024,191900,94347310,18730,18730,18730,18730,0
20231024,191800,94347310,18730,18730,18730,18730,0
20231024,191700,94347310,18730,18730,18730,18730,0
20231024,191600,94347310,18730,18730,18730,18730,0
20231024,191500,94347310,18730,18730,18730,18730,0
20231024,191400,94347310,18730,18730,18730,18730,0
20231024,191300,94347310,18730,18730,18730,18730,0
20231024,191200,94347310,18730,18730,18730,18730,0
20231024,191100,94347310,18730,18730,18730,18730,0
20231024,191000,94347310,18730,18730,18730,18730,0
20231024,190900,94347310,18730,18730,18730,18730,0
20231024,190800,94347310,18730,18730,18730,18730,0
20231024,190700,94347310,18730,18730,18730,18730,0
20231024,190600,94347310,18730,18730,18730,18730,0
20231024,190500,94347310,18730,18730,18730,18730,0
20231024,190400,94347310,18730,18730,18730,18730,0
20231024,190300,94347310,18730,18730,18730,18730,0
20231024,190200,94347310,18730,18730,18730,18730,0
20231024,190100,94347310,18730,18730,18730,18730,0
20231024,190000,94347310,18730,18730,18730,18730,0
20231024,185900,94347310,18730,18730,18730,18730,0
20231024,185800,94347310,18730,18730,18730,18730,8
20231024,185700,94347310,18730,18730,18730,18730,0
20231024,185600,94347310,18730,18730,18730,18730,0
20231024,185500,94347310,18730,18730,18730,18730,0
20231024,185400,94347310,18730,18730,18730,18730,0
20231024,185300,94347310,18730,18730,18730,18730,0
20231024,185200,94347310,18730,18730,18730,18730,0
20231024,185100,94347310,18730,18730,18730,18730,0
20231024,185000,94347310,18730,18730,18730,18730,0
20231024,184900,94347310,18730,18730,18730,18730,0
20231024,184800,94347310,18730,18730,18730,18730,0
20231024,184700,94347310,18730,18730,18730,18730,0
20231024,184600,94347310,18730,18730,18730,18730,0
20231024,184500,94347310,18730,18730,18730,18730,0
20231024,184400,94347310,18730,18730,18730,18730,0
20231024,184300,94347310,18730,18730,18730,18730,0
20231024,184200,94347310,18730,18730,18730,18730,0
20231024,184100,94347310,18730,18730,18730,18730,0
20231024,184000,94347310,18730,18730,18730,18730,0
20231024,183900,94347310,18730,18730,18730,18730,0
20231024,183800,94347310,18730,18730,18730,18730,0
20231024,183700,94347310,18730,18730,18730,18730,0
20231024,183600,94347310,18730,18730,18730,18730,0
20231024,183500,94347310,18730,18730,18730,18730,0
20231024,183400,94347310,18730,18730,18730,18730,0
20231024,183300,94347310,18730,18730,18730,18730,0
20231024,183200,94347310,18730,18730,18730,18730,0
20231024,183100,94347310,18730,18730,18730,18730,0
20231024,183000,94347310,18730,18730,18730,18730,0
20231024,182900,94347310,18730,18730,18730,18730,0
20231024,182800,94347310,18730,18730,18730,18730,8
20231024,182700,94347310,18730,18730,18730,18730,0
20231024,182600,94347310,18730,18730,18730,18730,0
20231024,182500,94347310,18730,18730,18730,18730,0
20231024,182400,94347310,18730,18730,18730,18730,0
20231024,182300,94347310,18730,18730,18730,18730,0
20231024,182200,94347310,18730,18730,18730,18730,0
20231024,182100,94347310,18730,18730,18730,18730,0
20231024,182000,94347310,18730,18730,18730,18730,0
20231024,181900,94347310,18730,18730,18730,18730,0
20231024,181800,94347310,18730,18730,18730,18730,0
20231024,181700,94347310,18730,18730,18730,18730,0
20231024,181600,94347310,18730,18730,18730,18730,0
20231024,181500,94347310,18730,18730,18730,18730,0
20231024,181400,94347310,18730,18730,18730,18730,0
20231024,181300,94347310,18730,18730,18730,18730,0
20231024,181200,94347310,18730,18730,18730,18730,0
20231024,181100,94347310,18730,18730,18730,18730,0
20231024,181000,94347310,18730,18730,18730,18730,0
20231024,180900,94347310,18730,18730,18730,18730,0
20231024,180800,94347310,18730,18730,18730,18730,0
20231024,180700,94347310,18730,18730,18730,18730,0
20231024,180600,94347310,18730,18730,18730,18730,0
20231024,180500,94347310,18730,18730,18730,18730,0
20231024,180400,94347310,18730,18730,18730,18730,0
20231024,180300,94347310,18730,18730,18730,18730,0
20231024,180200,94347310,18730,18730,18730,18730,0
20231024,180100,94347310,18730,18730,18730,18730,0
20231024,180000,94347310,18730,18730,18730,18730,0
20231024,175900,94347310,18730,18730,18730,18730,0
20231024,175800,94347310,18730,18730,18730,18730,8
20231024,175700,94347310,18730,18730,18730,18730,0
20231024,175600,94347310,18730,18730,18730,18730,0
20231024,175500,94347310,18730,18730,18730,18730,0
20231024,175400,94347310,18730,18730,18730,18730,0
20231024,175300,94347310,18730,18730,18730,18730,0
20231024,175200,94347310,18730,18730,18730,18730,0
20231024,175100,94347310,18730,18730,18730,18730,0
20231024,175000,94347310,18730,18730,18730,18730,0
20231024,174900,94347310,18730,18730,18730,18730,0
20231024,174800,94347310,18730,18730,18730,18730,0
20231024,174700,94347310,18730,18730,18730,18730,0
20231024,174600,94347310,18730,18730,18730,18730,0
20231024,174500,94347310,18730,18730,18730,18730,0
20231024,174400,94347310,18730,18730,18730,18730,0
20231024,174300,94347310,18730,18730,18730,18730,0
20231024,174200,94347310,18730,18730,18730,18730,0
20231024,174100,94347310,18730,18730,18730,18730,0
20231024,174000,94347310,18730,18730,18730,18730,0
20231024,173900,94347310,18730,18730,18730,18730,0
20231024,173800,94347310,18730,18730,18730,18730,0
20231024,173700,94347310,18730,18730,18730,18730,0
20231024,173600,94347310,18730,18730,18730,18730,0
20231024,173500,94347310,18730,18730,18730,18730,0
20231024,173400,94347310,18730,18730,18730,18730,0
20231024,173300,94347310,18730,18730,18730,18730,0
20231024,173200,94347310,18730,18730,18730,18730,0
20231024,173100,94347310,18730,18730,18730,18730,0
20231024,173000,94347310,18730,18730,18730,18730,0
20231024,172900,94347310,18730,18730,18730,18730,0
20231024,172800,94347310,18730,18730,18730,18730,8
20231024,172700,94347310,18730,18730,18730,18730,0
20231024,172600,94347310,18730,18730,18730,18730,0
20231024,172500,94347310,18730,18730,18730,18730,0
20231024,172400,94347310,18730,18730,18730,18730,0
20231024,172300,94347310,18730,18730,18730,18730,0
20231024,172200,94347310,18730,18730,18730,18730,0
20231024,172100,94347310,18730,18730,18730,18730,0
20231024,172000,94347310,18730,18730,18730,18730,0
20231024,171900,94347310,18730,18730,18730,18730,0
20231024,171800,94347310,18730,18730,18730,18730,0
20231024,171700,94347310,18730,18730,18730,18730,0
20231024,171600,94347310,18730,18730,18730,18730,0
20231024,171500,94347310,18730,18730,18730,18730,0
20231024,171400,94347310,18730,18730,18730,18730,0
20231024,171300,94347310,18730,18730,18730,18730,0
20231024,171200,94347310,18730,18730,18730,18730,0
20231024,171100,94347310,18730,18730,18730,18730,0
20231024,171000,94347310,18730,18730,18730,18730,0
20231024,170900,94347310,18730,18730,18730,18730,0
20231024,170800,94347310,18730,18730,18730,18730,0
20231024,170700,94347310,18730,18730,18730,18730,0
20231024,170600,94347310,18730,18730,18730,18730,0
20231024,170500,94347310,18730,18730,18730,18730,0
20231024,170400,94347310,18730,18730,18730,18730,0
20231024,170300,94347310,18730,18730,18730,18730,0
20231024,170200,94347310,18730,18730,18730,18730,0
20231024,170100,94347310,18730,18730,18730,18730,0
20231024,170000,94347310,18730,18730,18730,18730,0
20231024,165900,94347310,18730,18730,18730,18730,0
20231024,165800,94347310,18730,18730,18730,18730,8
20231024,165700,94347310,18730,18730,18730,18730,0
20231024,165600,94347310,18730,18730,18730,18730,0
20231024,165500,94347310,18730,18730,18730,18730,0
20231024,165400,94347310,18730,18730,18730,18730,0
20231024,165300,94347310,18730,18730,18730,18730,0
20231024,165200,94347310,18730,18730,18730,18730,0
20231024,165100,94347310,18730,18730,18730,18730,0
20231024,165000,94347310,18730,18730,18730,18730,0
20231024,164900,94347310,18730,18730,18730,18730,0
20231024,164800,94347310,18730,18730,18730,18730,0
20231024,164700,94347310,18730,18730,18730,18730,0
20231024,164600,94347310,18730,18730,18730,18730,0
20231024,164500,94347310,18730,18730,18730,18730,0
20231024,164400,94347310,18730,18730,18730,18730,0
20231024,164300,94347310,18730,18730,18730,18730,0
20231024,164200,94347310,18730,18730,18730,18730,0
20231024,164100,94347310,18730,18730,18730,18730,0
20231024,164000,94347310,18730,18730,18730,18730,0
20231024,163900,94347310,18730,18730,18730,18730,0
20231024,163800,94347310,18730,18730,18730,18730,0
20231024,163700,94347310,18730,18730,18730,18730,0
20231024,163600,94347310,18730,18730,18730,18730,0
20231024,163500,94347310,18730,18730,18730,18730,0
20231024,163400,94347310,18730,18730,18730,18730,0
20231024,163300,94347310,18730,18730,18730,18730,0
20231024,163200,94347310,18730,18730,18730,18730,0
20231024,163100,94347310,18730,18730,18730,18730,0
20231024,163000,94347310,18730,18730,18730,18730,0
20231024,162900,94347310,18730,18730,18730,18730,0
20231024,162800,94347310,18730,18730,18730,18730,8
20231024,162700,94347310,18730,18730,18730,18730,0
20231024,162600,94347310,18730,18730,18730,18730,0
20231024,162500,94347310,18730,18730,18730,18730,0
20231024,162400,94347310,18730,18730,18730,18730,0
20231024,162300,94347310,18730,18730,18730,18730,0
20231024,162200,94347310,18730,18730,18730,18730,0
20231024,162100,94347310,18730,18730,18730,18730,0
20231024,162000,94347310,18730,18730,18730,18730,0
20231024,161900,94347310,18730,18730,18730,18730,0
20231024,161800,94347310,18730,18730,18730,18730,0
20231024,161700,94347310,18730,18730,18730,18730,0
20231024,161600,94347310,18730,18730,18730,18730,0
20231024,161500,94347310,18730,18730,18730,18730,0
20231024,161400,94347310,18730,18730,18730,18730,0
20231024,161300,94347310,18730,18730,18730,18730,0
20231024,161200,94347310,18730,18730,18730,18730,0
20231024,161100,94347310,18730,18730,18730,18730,0
20231024,161000,94347310,18730,18730,18730,18730,0
20231024,160900,94347310,18730,18730,18730,18730,0
20231024,160800,94347310,18730,18730,18730,18730,0
20231024,160700,94347310,18730,18730,18730,18730,0
20231024,160600,94347310,18730,18730,18730,18730,0
20231024,160500,94347310,18730,18730,18730,18730,0
20231024,160400,94347310,18730,18730,18730,18730,0
20231024,160300,94347310,18730,18730,18730,18730,0
20231024,160200,94347310,18730,18730,18730,18730,0
20231024,160100,94347310,18730,18730,18730,18730,0
20231024,160000,94347310,18730,18730,18730,18730,0
20231024,155900,94347310,18730,18730,18730,18730,0
20231024,155800,94347310,18730,18730,18730,18730,8
20231024,155700,94347310,18730,18730,18730,18730,0
20231024,155600,94347310,18730,18730,18730,18730,0
20231024,155500,94347310,18730,18730,18730,18730,0
20231024,155400,94347310,18730,18730,18730,18730,0
20231024,155300,94347310,18730,18730,18730,18730,0
20231024,155200,94347310,18730,18730,18730,18730,0
20231024,155100,94347310,18730,18730,18730,18730,0
20231024,155000,94347310,18730,18730,18730,18730,0
20231024,154900,94347310,18730,18730,18730,18730,0
20231024,154800,94347310,18730,18730,18730,18730,0
20231024,154700,94347310,18730,18730,18730,18730,0
20231024,154600,94347310,18730,18730,18730,18730,0
20231024,154500,94347310,18730,18730,18730,18730,0
20231024,154400,94347310,18730,18730,18730,18730,0
20231024,154300,94347310,18730,18730,18730,18730,0
20231024,154200,94347310,18730,18730,18730,18730,0
20231024,154100,94347310,18730,18730,18730,18730,0
20231024,154000,94347310,18730,18730,18730,18730,0
20231024,153900,94347310,18730,18730,18730,18730,0
20231024,153800,94347310,18730,18730,18730,18730,0
20231024,153700,94347310,18730,18730,18730,18730,0
20231024,153600,94347310,18730,18730,18730,18730,0
20231024,153500,94347310,18730,18730,18730,18730,0
20231024,153400,94347310,18730,18730,18730,18730,0
20231024,153300,94347310,18730,18730,18730,18730,0
20231024,153200,94347310,18730,18730,18730,18730,0
20231024,153100,94347310,18730,18730,18730,18730,0
20231024,153000,94347310,18730,18730,18730,18730,8
20231024,152900,94197470,18710,18710,18710,18710,0
20231024,152800,94197470,18710,18710,18710,18710,0
20231024,152700,94197470,18710,18710,18710,18710,0
20231024,152600,94197470,18710,18710,18710,18710,0
20231024,152500,94197470,18710,18710,18710,18710,0
20231024,152400,94197470,18710,18710,18710,18710,0
20231024,152300,94197470,18710,18710,18710,18710,0
20231024,152200,94197470,18710,18710,18710,18710,0
20231024,152100,94197470,18710,18710,18710,18710,0
20231024,152000,94197470,18710,18710,18710,18710,0
20231024,151900,94197470,18710,18710,18710,18710,0
20231024,151800,94197470,18710,18710,18710,18710,0
20231024,151700,94197470,18710,18710,18710,18710,0
20231024,151600,94197470,18710,18710,18710,18710,0
20231024,151500,94197470,18710,18710,18710,18710,0
20231024,151400,94197470,18710,18710,18710,18710,0
20231024,151300,94197470,18710,18710,18710,18710,0
20231024,151200,94197470,18710,18710,18710,18710,0
20231024,151100,94197470,18710,18710,18710,18710,0
20231024,151000,94197470,18710,18710,18710,18710,0
20231024,150900,94197470,18710,18710,18710,18710,0
20231024,150800,94197470,18710,18710,18710,18710,0
20231024,150700,94197470,18710,18710,18710,18710,0
20231024,150600,94197470,18710,18710,18710,18710,0
20231024,150500,94197470,18710,18710,18710,18710,0
20231024,150400,94197470,18710,18710,18710,18710,0
20231024,150300,94197470,18710,18710,18710,18710,0
20231024,150200,94197470,18710,18710,18710,18710,0
20231024,150100,94197470,18710,18710,18710,18710,0
20231024,150000,94197470,18710,18710,18710,18710,0
20231024,145900,94197470,18710,18710,18710,18710,0
20231024,145800,94197470,18710,18710,18710,18710,0
20231024,145700,94197470,18710,18710,18710,18710,0
20231024,145600,94197470,18710,18710,18710,18710,0
20231024,145500,94197470,18710,18710,18710,18710,0
20231024,145400,94197470,18710,18710,18710,18710,0
20231024,145300,94197470,18710,18710,18710,18710,0
20231024,145200,94197470,18710,18710,18710,18710,0
20231024,145100,94197470,18710,18710,18710,18710,0
20231024,145000,94197470,18710,18710,18710,18710,0
20231024,144900,94197470,18710,18710,18710,18710,1
20231024,144800,94178760,18710,18710,18710,18710,0
20231024,144700,94178760,18710,18710,18710,18710,0
20231024,144600,94178760,18710,18710,18710,18710,0
20231024,144500,94178760,18710,18710,18710,18710,0
20231024,144400,94178760,18710,18710,18710,18710,0
20231024,144300,94178760,18710,18710,18710,18710,0
20231024,144200,94178760,18710,18710,18710,18710,0
20231024,144100,94178760,18710,18730,18730,18710,100
20231024,144000,92307400,18760,18760,18760,18760,0
20231024,143900,92307400,18760,18750,18760,18750,5
20231024,143800,92213630,18750,18750,18750,18750,0
20231024,143700,92213630,18750,18750,18750,18750,0
20231024,143600,92213630,18750,18750,18750,18750,0
20231024,143500,92213630,18750,18750,18750,18750,0
20231024,143400,92213630,18750,18750,18750,18750,0
20231024,143300,92213630,18750,18750,18750,18750,0
20231024,143200,92213630,18750,18750,18750,18750,0
20231024,143100,92213630,18750,18750,18750,18750,0
20231024,143000,92213630,18750,18750,18750,18750,98
20231024,142900,90376130,18760,18760,18760,18760,0
20231024,142800,90376130,18760,18760,18760,18760,0
20231024,142700,90376130,18760,18760,18760,18760,0
20231024,142600,90376130,18760,18760,18760,18760,0
20231024,142500,90376130,18760,18760,18760,18760,0
20231024,142400,90376130,18760,18760,18760,18760,0
20231024,142300,90376130,18760,18760,18760,18760,0
20231024,142200,90376130,18760,18760,18760,18760,0
20231024,142100,90376130,18760,18760,18760,18760,0
20231024,142000,90376130,18760,18760,18760,18760,0
20231024,141900,90376130,18760,18760,18760,18760,0
20231024,141800,90376130,18760,18760,18760,18760,0
20231024,141700,90376130,18760,18760,18760,18760,0
20231024,141600,90376130,18760,18760,18760,18760,0
20231024,141500,90376130,18760,18760,18760,18760,200
20231024,141400,86624130,18760,18760,18760,18760,0
20231024,141300,86624130,18760,18760,18760,18760,0
20231024,141200,86624130,18760,18760,18760,18760,0
20231024,141100,86624130,18760,18760,18760,18760,0
20231024,141000,86624130,18760,18740,18760,18740,100
20231024,140900,84749210,18740,18740,18740,18740,15
20231024,140800,84468110,18740,18740,18740,18740,0
20231024,140700,84468110,18740,18740,18740,18740,0
20231024,140600,84468110,18740,18740,18740,18740,0
20231024,140500,84468110,18740,18740,18740,18740,100
20231024,140400,82594110,18740,18740,18740,18740,0
20231024,140300,82594110,18740,18740,18740,18740,0
20231024,140200,82594110,18740,18740,18740,18740,80
20231024,140100,81094910,18740,18740,18740,18740,0
20231024,140000,81094910,18740,18740,18740,18740,0
20231024,135900,81094910,18740,18740,18740,18740,0
20231024,135800,81094910,18740,18740,18740,18740,0
20231024,135700,81094910,18740,18740,18740,18740,0
20231024,135600,81094910,18740,18740,18740,18740,0
20231024,135500,81094910,18740,18740,18740,18740,0
20231024,135400,81094910,18740,18740,18740,18740,0
20231024,135300,81094910,18740,18740,18740,18740,0
20231024,135200,81094910,18740,18740,18740,18740,0
20231024,135100,81094910,18740,18740,18740,18740,4
20231024,135000,81019950,18740,18740,18740,18740,2
20231024,134900,80982470,18740,18740,18740,18740,57
20231024,134800,79914290,18740,18740,18740,18740,15
20231024,134700,79633190,18740,18740,18740,18740,0
20231024,134600,79633190,18740,18740,18740,18740,0
20231024,134500,79633190,18740,18740,18740,18740,0
20231024,134400,79633190,18740,18740,18740,18740,0
20231024,134300,79633190,18740,18740,18740,18740,0
20231024,134200,79633190,18740,18740,18740,18740,0
20231024,134100,79633190,18740,18740,18740,18740,0
20231024,134000,79633190,18740,18740,18740,18740,0
20231024,133900,79633190,18740,18740,18740,18740,0
20231024,133800,79633190,18740,18740,18740,18740,0
20231024,133700,79633190,18740,18740,18740,18740,0
20231024,133600,79633190,18740,18740,18740,18740,0
20231024,133500,79633190,18740,18740,18740,18740,0
20231024,133400,79633190,18740,18740,18740,18740,0
20231024,133300,79633190,18740,18740,18740,18740,0
20231024,133200,79633190,18740,18740,18740,18740,1
20231024,133100,79614450,18740,18740,18740,18740,0
20231024,133000,79614450,18740,18740,18740,18740,1
20231024,132900,79595710,18740,18740,18740,18740,3
20231024,132800,79539490,18740,18740,18740,18740,6
20231024,132700,79427050,18740,18740,18740,18740,3
20231024,132600,79370830,18740,18740,18740,18740,0
20231024,132500,79370830,18740,18740,18740,18740,1
20231024,132400,79352090,18740,18740,18740,18740,0
20231024,132300,79352090,18740,18740,18740,18740,0
20231024,132200,79352090,18740,18740,18740,18740,0
20231024,132100,79352090,18740,18740,18740,18740,0
20231024,132000,79352090,18740,18740,18740,18740,0
20231024,131900,79352090,18740,18740,18740,18740,0
20231024,131800,79352090,18740,18740,18740,18740,0
20231024,131700,79352090,18740,18740,18740,18740,1
20231024,131600,79333350,18740,18740,18740,18740,0
20231024,131500,79333350,18740,18740,18740,18740,0
20231024,131400,79333350,18740,18740,18740,18740,0
20231024,131300,79333350,18740,18740,18740,18740,0
20231024,131200,79333350,18740,18740,18740,18740,0
20231024,131100,79333350,18740,18740,18740,18740,0
20231024,131000,79333350,18740,18740,18740,18740,0
20231024,130900,79333350,18740,18740,18740,18740,0
20231024,130800,79333350,18740,18740,18740,18740,0
20231024,130700,79333350,18740,18740,18740,18740,0
20231024,130600,79333350,18740,18740,18740,18740,0
20231024,130500,79333350,18740,18740,18740,18740,0
20231024,130400,79333350,18740,18740,18740,18740,0
20231024,130300,79333350,18740,18740,18740,18740,0
20231024,130200,79333350,18740,18740,18740,18740,0
20231024,130100,79333350,18740,18740,18740,18740,0
20231024,130000,79333350,18740,18740,18740,18740,0
20231024,125900,79333350,18740,18740,18740,18740,0
20231024,125800,79333350,18740,18740,18740,18740,0
20231024,125700,79333350,18740,18740,18740,18740,0
20231024,125600,79333350,18740,18740,18740,18740,1
20231024,125500,79314610,18740,18740,18740,18740,0
20231024,125400,79314610,18740,18740,18740,18740,0
20231024,125300,79314610,18740,18740,18740,18740,0
20231024,125200,79314610,18740,18740,18740,18740,3
20231024,125100,79258390,18740,18740,18740,18740,0
20231024,125000,79258390,18740,18740,18740,18740,0
20231024,124900,79258390,18740,18740,18740,18740,0
20231024,124800,79258390,18740,18740,18740,18740,0
20231024,124700,79258390,18740,18740,18740,18740,0
20231024,124600,79258390,18740,18740,18740,18740,0
20231024,124500,79258390,18740,18740,18740,18740,0
20231024,124400,79258390,18740,18740,18740,18740,0
20231024,124300,79258390,18740,18740,18740,18740,0
20231024,124200,79258390,18740,18740,18740,18740,2
20231024,124100,79220910,18760,18760,18760,18760,0
20231024,124000,79220910,18760,18760,18760,18760,0
20231024,123900,79220910,18760,18760,18760,18760,0
20231024,123800,79220910,18760,18760,18760,18760,0
20231024,123700,79220910,18760,18760,18760,18760,5
20231024,123600,79127110,18760,18760,18760,18760,0
20231024,123500,79127110,18760,18760,18760,18760,0
20231024,123400,79127110,18760,18760,18760,18760,0
20231024,123300,79127110,18760,18760,18760,18760,0
20231024,123200,79127110,18760,18760,18760,18760,0
20231024,123100,79127110,18760,18760,18760,18760,0
20231024,123000,79127110,18760,18760,18760,18760,0
20231024,122900,79127110,18760,18760,18760,18760,0
20231024,122800,79127110,18760,18760,18760,18760,0
20231024,122700,79127110,18760,18760,18760,18760,0
20231024,122600,79127110,18760,18760,18760,18760,0
20231024,122500,79127110,18760,18760,18760,18760,0
20231024,122400,79127110,18760,18760,18760,18760,0
20231024,122300,79127110,18760,18760,18760,18760,0
20231024,122200,79127110,18760,18760,18760,18760,0
20231024,122100,79127110,18760,18760,18760,18760,0
20231024,122000,79127110,18760,18760,18760,18760,0
20231024,121900,79127110,18760,18760,18760,18760,0
20231024,121800,79127110,18760,18760,18760,18760,0
20231024,121700,79127110,18760,18760,18760,18760,0
20231024,121600,79127110,18760,18760,18760,18760,0
20231024,121500,79127110,18760,18760,18760,18760,0
20231024,121400,79127110,18760,18760,18760,18760,0
20231024,121300,79127110,18760,18760,18760,18760,0
20231024,121200,79127110,18760,18760,18760,18760,0
20231024,121100,79127110,18760,18760,18760,18760,0
20231024,121000,79127110,18760,18760,18760,18760,0
20231024,120900,79127110,18760,18760,18760,18760,0
20231024,120800,79127110,18760,18760,18760,18760,21
20231024,120700,78733150,18750,18750,18750,18750,36
20231024,120600,78058150,18750,18740,18750,18740,41
20231024,120500,77289760,18700,18700,18700,18700,0
20231024,120400,77289760,18700,18700,18700,18700,0
20231024,120300,77289760,18700,18700,18700,18700,0
20231024,120200,77289760,18700,18700,18700,18700,0
20231024,120100,77289760,18700,18700,18700,18700,0
20231024,120000,77289760,18700,18700,18700,18700,0
20231024,115900,77289760,18700,18700,18700,18700,0
20231024,115800,77289760,18700,18700,18700,18700,0
20231024,115700,77289760,18700,18700,18700,18700,0
20231024,115600,77289760,18700,18700,18700,18700,0
20231024,115500,77289760,18700,18700,18700,18700,0
20231024,115400,77289760,18700,18700,18700,18700,0
20231024,115300,77289760,18700,18700,18700,18700,0
20231024,115200,77289760,18700,18700,18700,18700,0
20231024,115100,77289760,18700,18700,18700,18700,0
20231024,115000,77289760,18700,18700,18700,18700,0
20231024,114900,77289760,18700,18700,18700,18700,0
20231024,114800,77289760,18700,18700,18700,18700,0
20231024,114700,77289760,18700,18700,18700,18700,0
20231024,114600,77289760,18700,18700,18700,18700,0
20231024,114500,77289760,18700,18700,18700,18700,0
20231024,114400,77289760,18700,18700,18700,18700,0
20231024,114300,77289760,18700,18700,18700,18700,0
20231024,114200,77289760,18700,18700,18700,18700,0
20231024,114100,77289760,18700,18700,18700,18700,0
20231024,114000,77289760,18700,18700,18700,18700,0
20231024,113900,77289760,18700,18700,18700,18700,0
20231024,113800,77289760,18700,18700,18700,18700,0
20231024,113700,77289760,18700,18700,18700,18700,0
20231024,113600,77289760,18700,18700,18700,18700,0
20231024,113500,77289760,18700,18700,18700,18700,0
20231024,113400,77289760,18700,18700,18700,18700,0
20231024,113300,77289760,18700,18700,18700,18700,0
20231024,113200,77289760,18700,18700,18700,18700,0
20231024,113100,77289760,18700,18700,18700,18700,0
20231024,113000,77289760,18700,18700,18700,18700,101
20231024,112900,75401060,18700,18700,18700,18700,0
20231024,112800,75401060,18700,18700,18700,18700,2
20231024,112700,75363660,18700,18700,18700,18700,0
20231024,112600,75363660,18700,18700,18700,18700,0
20231024,112500,75363660,18700,18660,18700,18660,332
20231024,112400,69155360,18660,18640,18660,18640,492
20231024,112300,59979540,18650,18650,18650,18650,0
20231024,112200,59979540,18650,18650,18650,18650,0
20231024,112100,59979540,18650,18650,18650,18650,12
20231024,112000,59755740,18650,18650,18650,18650,0
20231024,111900,59755740,18650,18650,18650,18650,0
20231024,111800,59755740,18650,18650,18650,18650,0
20231024,111700,59755740,18650,18650,18650,18650,0
20231024,111600,59755740,18650,18650,18650,18650,0
20231024,111500,59755740,18650,18650,18650,18650,0
20231024,111400,59755740,18650,18650,18650,18650,60
20231024,111300,58636740,18650,18650,18650,18650,40
20231024,111200,57890740,18600,18600,18600,18600,0
20231024,111100,57890740,18600,18600,18600,18600,0
20231024,111000,57890740,18600,18600,18600,18600,0
20231024,110900,57890740,18600,18600,18600,18600,0
20231024,110800,57890740,18600,18600,18600,18600,0
20231024,110700,57890740,18600,18600,18600,18600,0
20231024,110600,57890740,18600,18600,18600,18600,0
20231024,110500,57890740,18600,18600,18600,18600,0
20231024,110400,57890740,18600,18600,18600,18600,0
20231024,110300,57890740,18600,18600,18600,18600,18
20231024,110200,57555940,18620,18620,18620,18620,0
20231024,110100,57555940,18620,18620,18620,18620,2
20231024,110000,57518700,18650,18650,18650,18650,0
20231024,105900,57518700,18650,18650,18650,18650,0
20231024,105800,57518700,18650,18650,18650,18650,0
20231024,105700,57518700,18650,18650,18650,18650,0
20231024,105600,57518700,18650,18650,18650,18650,6
20231024,105500,57406800,18580,18580,18580,18580,0
20231024,105400,57406800,18580,18580,18580,18580,0
20231024,105300,57406800,18580,18580,18580,18580,0
20231024,105200,57406800,18580,18580,18580,18580,0
20231024,105100,57406800,18580,18580,18580,18580,0
20231024,105000,57406800,18580,18580,18580,18580,0
20231024,104900,57406800,18580,18580,18580,18580,0
20231024,104800,57406800,18580,18580,18580,18580,0
20231024,104700,57406800,18580,18580,18580,18580,0
20231024,104600,57406800,18580,18580,18580,18580,0
20231024,104500,57406800,18580,18580,18580,18580,0
20231024,104400,57406800,18580,18580,18580,18580,0
20231024,104300,57406800,18580,18580,18580,18580,0
20231024,104200,57406800,18580,18580,18580,18580,59
20231024,104100,56310580,18580,18580,18580,18580,0
20231024,104000,56310580,18580,18580,18580,18580,0
20231024,103900,56310580,18580,18580,18580,18580,0
20231024,103800,56310580,18580,18580,18580,18580,20
20231024,103700,55938980,18570,18570,18570,18570,0
20231024,103600,55938980,18570,18570,18570,18570,0
20231024,103500,55938980,18570,18570,18570,18570,0
20231024,103400,55938980,18570,18570,18570,18570,0
20231024,103300,55938980,18570,18570,18570,18570,0
20231024,103200,55938980,18570,18570,18570,18570,0
20231024,103100,55938980,18570,18570,18570,18570,0
20231024,103000,55938980,18570,18570,18570,18570,0
20231024,102900,55938980,18570,18570,18570,18570,0
20231024,102800,55938980,18570,18570,18570,18570,0
20231024,102700,55938980,18570,18570,18570,18570,0
20231024,102600,55938980,18570,18570,18570,18570,0
20231024,102500,55938980,18570,18570,18570,18570,0
20231024,102400,55938980,18570,18570,18570,18570,0
20231024,102300,55938980,18570,18570,18570,18570,0
20231024,102200,55938980,18570,18570,18570,18570,0
20231024,102100,55938980,18570,18570,18570,18570,0
20231024,102000,55938980,18570,18570,18570,18570,0
20231024,101900,55938980,18570,18570,18570,18570,0
20231024,101800,55938980,18570,18570,18570,18570,0
20231024,101700,55938980,18570,18570,18570,18570,0
20231024,101600,55938980,18570,18570,18570,18570,0
20231024,101500,55938980,18570,18570,18570,18570,20
20231024,101400,55567580,18580,18580,18580,18580,200
20231024,101300,51851580,18680,18680,18680,18680,0
20231024,101200,51851580,18680,18680,18680,18680,0
20231024,101100,51851580,18680,18680,18680,18680,0
20231024,101000,51851580,18680,18680,18680,18680,0
20231024,100900,51851580,18680,18680,18680,18680,0
20231024,100800,51851580,18680,18680,18680,18680,1
20231024,100700,51832900,18550,18550,18550,18550,0
20231024,100600,51832900,18550,18580,18580,18550,49
20231024,100500,50923680,18690,18690,18690,18690,0
20231024,100400,50923680,18690,18680,18690,18680,497
20231024,100300,41634920,18570,18570,18570,18570,0
20231024,100200,41634920,18570,18570,18570,18570,33
20231024,100100,41022110,18570,18570,18570,18570,0
20231024,100000,41022110,18570,18570,18570,18570,0
20231024,095900,41022110,18570,18570,18570,18570,14
20231024,095800,40762130,18570,18570,18570,18570,10
20231024,095700,40576430,18570,18590,18590,18570,14
20231024,095600,40316210,18600,18600,18600,18600,26
20231024,095500,39832610,18620,18610,18620,18610,562
20231024,095400,29368790,18620,18620,18620,18620,3
20231024,095300,29312930,18620,18620,18620,18620,0
20231024,095200,29312930,18620,18630,18630,18620,5
20231024,095100,29219820,18630,18630,18630,18630,0
20231024,095000,29219820,18630,18630,18630,18630,1
20231024,094900,29201190,18640,18650,18650,18640,551
20231024,094800,18925050,18660,18660,18660,18660,62
20231024,094700,17768130,18670,18670,18670,18670,0
20231024,094600,17768130,18670,18670,18670,18670,0
20231024,094500,17768130,18670,18670,18670,18670,0
20231024,094400,17768130,18670,18670,18670,18670,0
20231024,094300,17768130,18670,18670,18670,18670,0
20231024,094200,17768130,18670,18670,18670,18670,0
20231024,094100,17768130,18670,18680,18680,18670,14
20231024,094000,17506650,18700,18700,18700,18700,1
20231024,093900,17487950,18700,18700,18700,18700,3
20231024,093800,17431850,18690,18690,18690,18690,7
20231024,093700,17301020,18700,18720,18720,18700,223
20231024,093600,13126700,18730,18730,18730,18730,0
20231024,093500,13126700,18730,18750,18750,18730,6
20231024,093400,13014300,18720,18720,18720,18720,1
20231024,093300,12995580,18750,18750,18750,18750,2
20231024,093200,12958080,18750,18750,18750,18750,1
20231024,093100,12939330,18770,18770,18770,18770,0
20231024,093000,12939330,18770,18770,18770,18770,0
20231024,092900,12939330,18770,18770,18770,18770,0
20231024,092800,12939330,18770,18770,18770,18770,0
20231024,092700,12939330,18770,18770,18770,18770,0
20231024,092600,12939330,18770,18770,18770,18770,0
20231024,092500,12939330,18770,18770,18770,18770,0
20231024,092400,12939330,18770,18770,18770,18770,0
20231024,092300,12939330,18770,18770,18770,18770,0
20231024,092200,12939330,18770,18770,18770,18770,0
20231024,092100,12939330,18770,18770,18770,18770,0
20231024,092000,12939330,18770,18770,18770,18770,0
20231024,091900,12939330,18770,18750,18770,18750,32
20231024,091800,12339030,18710,18720,18720,18710,23
20231024,091700,11908690,18720,18720,18720,18720,20
20231024,091600,11534290,18720,18720,18720,18720,6
20231024,091500,11421970,18720,18720,18720,18720,56
20231024,091400,10373650,18720,18720,18720,18720,50
20231024,091300,9437650,18730,18760,18760,18730,4
20231024,091200,9362670,18770,18770,18770,18770,12
20231024,091100,9137430,18770,18770,18770,18770,1
20231024,091000,9118660,18770,18770,18770,18770,1
20231024,090900,9099890,18750,18750,18750,18750,21
20231024,090800,8706140,18770,18770,18770,18770,0
20231024,090700,8706140,18770,18770,18770,18770,4
20231024,090600,8631060,18770,18760,18770,18760,300
20231024,090500,3000370,18760,18750,18760,18750,148
20231024,090400,224680,18720,18720,18720,18720,2
20231024,090300,187240,18720,18730,18730,18720,7
20231024,090200,56190,18730,18730,18730,18730,1
20231024,090100,37460,18730,18730,18730,18730,0
20231024,090000,37460,18730,18730,18730,18730,2