KissMeData/092230/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200300,95552000,56400,56400,56400,56400,15
20241024,200200,95552000,56400,56400,56400,56400,0
20241024,200100,95552000,56400,56400,56400,56400,0
20241024,200000,95552000,56400,56400,56400,56400,0
20241024,195900,95552000,56400,56400,56400,56400,0
20241024,195800,95552000,56400,56400,56400,56400,0
20241024,195700,95552000,56400,56400,56400,56400,0
20241024,195600,95552000,56400,56400,56400,56400,0
20241024,195500,95552000,56400,56400,56400,56400,0
20241024,195400,95552000,56400,56400,56400,56400,0
20241024,195300,95552000,56400,56400,56400,56400,0
20241024,195200,95552000,56400,56400,56400,56400,0
20241024,195100,95552000,56400,56400,56400,56400,0
20241024,195000,95552000,56400,56400,56400,56400,0
20241024,194900,95552000,56400,56400,56400,56400,0
20241024,194800,95552000,56400,56400,56400,56400,0
20241024,194700,95552000,56400,56400,56400,56400,0
20241024,194600,95552000,56400,56400,56400,56400,0
20241024,194500,95552000,56400,56400,56400,56400,0
20241024,194400,95552000,56400,56400,56400,56400,0
20241024,194300,95552000,56400,56400,56400,56400,0
20241024,194200,95552000,56400,56400,56400,56400,0
20241024,194100,95552000,56400,56400,56400,56400,0
20241024,194000,95552000,56400,56400,56400,56400,0
20241024,193900,95552000,56400,56400,56400,56400,0
20241024,193800,95552000,56400,56400,56400,56400,0
20241024,193700,95552000,56400,56400,56400,56400,0
20241024,193600,95552000,56400,56400,56400,56400,0
20241024,193500,95552000,56400,56400,56400,56400,0
20241024,193400,95552000,56400,56400,56400,56400,0
20241024,193300,95552000,56400,56400,56400,56400,15
20241024,193200,95552000,56400,56400,56400,56400,0
20241024,193100,95552000,56400,56400,56400,56400,0
20241024,193000,95552000,56400,56400,56400,56400,0
20241024,192900,95552000,56400,56400,56400,56400,0
20241024,192800,95552000,56400,56400,56400,56400,0
20241024,192700,95552000,56400,56400,56400,56400,0
20241024,192600,95552000,56400,56400,56400,56400,0
20241024,192500,95552000,56400,56400,56400,56400,0
20241024,192400,95552000,56400,56400,56400,56400,0
20241024,192300,95552000,56400,56400,56400,56400,0
20241024,192200,95552000,56400,56400,56400,56400,0
20241024,192100,95552000,56400,56400,56400,56400,0
20241024,192000,95552000,56400,56400,56400,56400,0
20241024,191900,95552000,56400,56400,56400,56400,0
20241024,191800,95552000,56400,56400,56400,56400,0
20241024,191700,95552000,56400,56400,56400,56400,0
20241024,191600,95552000,56400,56400,56400,56400,0
20241024,191500,95552000,56400,56400,56400,56400,0
20241024,191400,95552000,56400,56400,56400,56400,0
20241024,191300,95552000,56400,56400,56400,56400,0
20241024,191200,95552000,56400,56400,56400,56400,0
20241024,191100,95552000,56400,56400,56400,56400,0
20241024,191000,95552000,56400,56400,56400,56400,0
20241024,190900,95552000,56400,56400,56400,56400,0
20241024,190800,95552000,56400,56400,56400,56400,0
20241024,190700,95552000,56400,56400,56400,56400,0
20241024,190600,95552000,56400,56400,56400,56400,0
20241024,190500,95552000,56400,56400,56400,56400,0
20241024,190400,95552000,56400,56400,56400,56400,0
20241024,190300,95552000,56400,56400,56400,56400,15
20241024,190200,95552000,56400,56400,56400,56400,0
20241024,190100,95552000,56400,56400,56400,56400,0
20241024,190000,95552000,56400,56400,56400,56400,0
20241024,185900,95552000,56400,56400,56400,56400,0
20241024,185800,95552000,56400,56400,56400,56400,0
20241024,185700,95552000,56400,56400,56400,56400,0
20241024,185600,95552000,56400,56400,56400,56400,0
20241024,185500,95552000,56400,56400,56400,56400,0
20241024,185400,95552000,56400,56400,56400,56400,0
20241024,185300,95552000,56400,56400,56400,56400,0
20241024,185200,95552000,56400,56400,56400,56400,0
20241024,185100,95552000,56400,56400,56400,56400,0
20241024,185000,95552000,56400,56400,56400,56400,0
20241024,184900,95552000,56400,56400,56400,56400,0
20241024,184800,95552000,56400,56400,56400,56400,0
20241024,184700,95552000,56400,56400,56400,56400,0
20241024,184600,95552000,56400,56400,56400,56400,0
20241024,184500,95552000,56400,56400,56400,56400,0
20241024,184400,95552000,56400,56400,56400,56400,0
20241024,184300,95552000,56400,56400,56400,56400,0
20241024,184200,95552000,56400,56400,56400,56400,0
20241024,184100,95552000,56400,56400,56400,56400,0
20241024,184000,95552000,56400,56400,56400,56400,0
20241024,183900,95552000,56400,56400,56400,56400,0
20241024,183800,95552000,56400,56400,56400,56400,0
20241024,183700,95552000,56400,56400,56400,56400,0
20241024,183600,95552000,56400,56400,56400,56400,0
20241024,183500,95552000,56400,56400,56400,56400,0
20241024,183400,95552000,56400,56400,56400,56400,0
20241024,183300,95552000,56400,56400,56400,56400,15
20241024,183200,95552000,56400,56400,56400,56400,0
20241024,183100,95552000,56400,56400,56400,56400,0
20241024,183000,95552000,56400,56400,56400,56400,0
20241024,182900,95552000,56400,56400,56400,56400,0
20241024,182800,95552000,56400,56400,56400,56400,0
20241024,182700,95552000,56400,56400,56400,56400,0
20241024,182600,95552000,56400,56400,56400,56400,0
20241024,182500,95552000,56400,56400,56400,56400,0
20241024,182400,95552000,56400,56400,56400,56400,0
20241024,182300,95552000,56400,56400,56400,56400,0
20241024,182200,95552000,56400,56400,56400,56400,0
20241024,182100,95552000,56400,56400,56400,56400,0
20241024,182000,95552000,56400,56400,56400,56400,0
20241024,181900,95552000,56400,56400,56400,56400,0
20241024,181800,95552000,56400,56400,56400,56400,0
20241024,181700,95552000,56400,56400,56400,56400,0
20241024,181600,95552000,56400,56400,56400,56400,0
20241024,181500,95552000,56400,56400,56400,56400,0
20241024,181400,95552000,56400,56400,56400,56400,0
20241024,181300,95552000,56400,56400,56400,56400,0
20241024,181200,95552000,56400,56400,56400,56400,0
20241024,181100,95552000,56400,56400,56400,56400,0
20241024,181000,95552000,56400,56400,56400,56400,0
20241024,180900,95552000,56400,56400,56400,56400,0
20241024,180800,95552000,56400,56400,56400,56400,0
20241024,180700,95552000,56400,56400,56400,56400,0
20241024,180600,95552000,56400,56400,56400,56400,0
20241024,180500,95552000,56400,56400,56400,56400,0
20241024,180400,95552000,56400,56400,56400,56400,0
20241024,180300,95552000,56400,56400,56400,56400,15
20241024,180200,95552000,56400,56400,56400,56400,0
20241024,180100,95552000,56400,56400,56400,56400,0
20241024,180000,95552000,56400,56400,56400,56400,0
20241024,175900,95552000,56400,56400,56400,56400,0
20241024,175800,95552000,56400,56400,56400,56400,0
20241024,175700,95552000,56400,56400,56400,56400,0
20241024,175600,95552000,56400,56400,56400,56400,0
20241024,175500,95552000,56400,56400,56400,56400,0
20241024,175400,95552000,56400,56400,56400,56400,0
20241024,175300,95552000,56400,56400,56400,56400,0
20241024,175200,95552000,56400,56400,56400,56400,0
20241024,175100,95552000,56400,56400,56400,56400,0
20241024,175000,95552000,56400,56400,56400,56400,0
20241024,174900,95552000,56400,56400,56400,56400,0
20241024,174800,95552000,56400,56400,56400,56400,0
20241024,174700,95552000,56400,56400,56400,56400,0
20241024,174600,95552000,56400,56400,56400,56400,0
20241024,174500,95552000,56400,56400,56400,56400,0
20241024,174400,95552000,56400,56400,56400,56400,0
20241024,174300,95552000,56400,56400,56400,56400,0
20241024,174200,95552000,56400,56400,56400,56400,0
20241024,174100,95552000,56400,56400,56400,56400,0
20241024,174000,95552000,56400,56400,56400,56400,0
20241024,173900,95552000,56400,56400,56400,56400,0
20241024,173800,95552000,56400,56400,56400,56400,0
20241024,173700,95552000,56400,56400,56400,56400,0
20241024,173600,95552000,56400,56400,56400,56400,0
20241024,173500,95552000,56400,56400,56400,56400,0
20241024,173400,95552000,56400,56400,56400,56400,0
20241024,173300,95552000,56400,56400,56400,56400,15
20241024,173200,95552000,56400,56400,56400,56400,0
20241024,173100,95552000,56400,56400,56400,56400,0
20241024,173000,95552000,56400,56400,56400,56400,0
20241024,172900,95552000,56400,56400,56400,56400,0
20241024,172800,95552000,56400,56400,56400,56400,0
20241024,172700,95552000,56400,56400,56400,56400,0
20241024,172600,95552000,56400,56400,56400,56400,0
20241024,172500,95552000,56400,56400,56400,56400,0
20241024,172400,95552000,56400,56400,56400,56400,0
20241024,172300,95552000,56400,56400,56400,56400,0
20241024,172200,95552000,56400,56400,56400,56400,0
20241024,172100,95552000,56400,56400,56400,56400,0
20241024,172000,95552000,56400,56400,56400,56400,0
20241024,171900,95552000,56400,56400,56400,56400,0
20241024,171800,95552000,56400,56400,56400,56400,0
20241024,171700,95552000,56400,56400,56400,56400,0
20241024,171600,95552000,56400,56400,56400,56400,0
20241024,171500,95552000,56400,56400,56400,56400,0
20241024,171400,95552000,56400,56400,56400,56400,0
20241024,171300,95552000,56400,56400,56400,56400,0
20241024,171200,95552000,56400,56400,56400,56400,0
20241024,171100,95552000,56400,56400,56400,56400,0
20241024,171000,95552000,56400,56400,56400,56400,0
20241024,170900,95552000,56400,56400,56400,56400,0
20241024,170800,95552000,56400,56400,56400,56400,0
20241024,170700,95552000,56400,56400,56400,56400,0
20241024,170600,95552000,56400,56400,56400,56400,0
20241024,170500,95552000,56400,56400,56400,56400,0
20241024,170400,95552000,56400,56400,56400,56400,0
20241024,170300,95552000,56400,56400,56400,56400,15
20241024,170200,95552000,56400,56400,56400,56400,0
20241024,170100,95552000,56400,56400,56400,56400,0
20241024,170000,95552000,56400,56400,56400,56400,0
20241024,165900,95552000,56400,56400,56400,56400,0
20241024,165800,95552000,56400,56400,56400,56400,0
20241024,165700,95552000,56400,56400,56400,56400,0
20241024,165600,95552000,56400,56400,56400,56400,0
20241024,165500,95552000,56400,56400,56400,56400,0
20241024,165400,95552000,56400,56400,56400,56400,0
20241024,165300,95552000,56400,56400,56400,56400,0
20241024,165200,95552000,56400,56400,56400,56400,0
20241024,165100,95552000,56400,56400,56400,56400,0
20241024,165000,95552000,56400,56400,56400,56400,0
20241024,164900,95552000,56400,56400,56400,56400,0
20241024,164800,95552000,56400,56400,56400,56400,0
20241024,164700,95552000,56400,56400,56400,56400,0
20241024,164600,95552000,56400,56400,56400,56400,0
20241024,164500,95552000,56400,56400,56400,56400,0
20241024,164400,95552000,56400,56400,56400,56400,0
20241024,164300,95552000,56400,56400,56400,56400,0
20241024,164200,95552000,56400,56400,56400,56400,0
20241024,164100,95552000,56400,56400,56400,56400,0
20241024,164000,95552000,56400,56400,56400,56400,0
20241024,163900,95552000,56400,56400,56400,56400,0
20241024,163800,95552000,56400,56400,56400,56400,0
20241024,163700,95552000,56400,56400,56400,56400,0
20241024,163600,95552000,56400,56400,56400,56400,0
20241024,163500,95552000,56400,56400,56400,56400,0
20241024,163400,95552000,56400,56400,56400,56400,0
20241024,163300,95552000,56400,56400,56400,56400,15
20241024,163200,95552000,56400,56400,56400,56400,0
20241024,163100,95552000,56400,56400,56400,56400,0
20241024,163000,95552000,56400,56400,56400,56400,0
20241024,162900,95552000,56400,56400,56400,56400,0
20241024,162800,95552000,56400,56400,56400,56400,0
20241024,162700,95552000,56400,56400,56400,56400,0
20241024,162600,95552000,56400,56400,56400,56400,0
20241024,162500,95552000,56400,56400,56400,56400,0
20241024,162400,95552000,56400,56400,56400,56400,0
20241024,162300,95552000,56400,56400,56400,56400,0
20241024,162200,95552000,56400,56400,56400,56400,0
20241024,162100,95552000,56400,56400,56400,56400,0
20241024,162000,95552000,56400,56400,56400,56400,0
20241024,161900,95552000,56400,56400,56400,56400,0
20241024,161800,95552000,56400,56400,56400,56400,0
20241024,161700,95552000,56400,56400,56400,56400,0
20241024,161600,95552000,56400,56400,56400,56400,0
20241024,161500,95552000,56400,56400,56400,56400,0
20241024,161400,95552000,56400,56400,56400,56400,0
20241024,161300,95552000,56400,56400,56400,56400,0
20241024,161200,95552000,56400,56400,56400,56400,0
20241024,161100,95552000,56400,56400,56400,56400,0
20241024,161000,95552000,56400,56400,56400,56400,0
20241024,160900,95552000,56400,56400,56400,56400,0
20241024,160800,95552000,56400,56400,56400,56400,0
20241024,160700,95552000,56400,56400,56400,56400,0
20241024,160600,95552000,56400,56400,56400,56400,0
20241024,160500,95552000,56400,56400,56400,56400,0
20241024,160400,95552000,56400,56400,56400,56400,0
20241024,160300,95552000,56400,56400,56400,56400,15
20241024,160200,95552000,56400,56400,56400,56400,0
20241024,160100,95552000,56400,56400,56400,56400,0
20241024,160000,95552000,56400,56400,56400,56400,0
20241024,155900,95552000,56400,56400,56400,56400,0
20241024,155800,95552000,56400,56400,56400,56400,0
20241024,155700,95552000,56400,56400,56400,56400,0
20241024,155600,95552000,56400,56400,56400,56400,0
20241024,155500,95552000,56400,56400,56400,56400,0
20241024,155400,95552000,56400,56400,56400,56400,0
20241024,155300,95552000,56400,56400,56400,56400,0
20241024,155200,95552000,56400,56400,56400,56400,0
20241024,155100,95552000,56400,56400,56400,56400,0
20241024,155000,95552000,56400,56400,56400,56400,0
20241024,154900,95552000,56400,56400,56400,56400,0
20241024,154800,95552000,56400,56400,56400,56400,0
20241024,154700,95552000,56400,56400,56400,56400,0
20241024,154600,95552000,56400,56400,56400,56400,0
20241024,154500,95552000,56400,56400,56400,56400,0
20241024,154400,95552000,56400,56400,56400,56400,0
20241024,154300,95552000,56400,56400,56400,56400,0
20241024,154200,95552000,56400,56400,56400,56400,0
20241024,154100,95552000,56400,56400,56400,56400,0
20241024,154000,95552000,56400,56400,56400,56400,0
20241024,153900,95552000,56400,56400,56400,56400,0
20241024,153800,95552000,56400,56400,56400,56400,0
20241024,153700,95552000,56400,56400,56400,56400,0
20241024,153600,95552000,56400,56400,56400,56400,0
20241024,153500,95552000,56400,56400,56400,56400,0
20241024,153400,95552000,56400,56400,56400,56400,0
20241024,153300,95552000,56400,56400,56400,56400,15
20241024,153200,95552000,56400,56400,56400,56400,0
20241024,153100,95552000,56400,56400,56400,56400,0
20241024,153000,95552000,56400,56400,56400,56400,15
20241024,152900,94706000,56100,56100,56100,56100,0
20241024,152800,94706000,56100,56100,56100,56100,0
20241024,152700,94706000,56100,56100,56100,56100,0
20241024,152600,94706000,56100,56100,56100,56100,0
20241024,152500,94706000,56100,56100,56100,56100,0
20241024,152400,94706000,56100,56100,56100,56100,0
20241024,152300,94706000,56100,56100,56100,56100,0
20241024,152200,94706000,56100,56100,56100,56100,0
20241024,152100,94706000,56100,56100,56100,56100,0
20241024,152000,94706000,56100,56100,56100,56100,0
20241024,151900,94706000,56100,56100,56100,56100,1
20241024,151800,94649900,55900,55900,55900,55900,0
20241024,151700,94649900,55900,55900,55900,55900,0
20241024,151600,94649900,55900,55900,55900,55900,0
20241024,151500,94649900,55900,55900,55900,55900,0
20241024,151400,94649900,55900,55900,55900,55900,0
20241024,151300,94649900,55900,55900,55900,55900,0
20241024,151200,94649900,55900,55900,55900,55900,0
20241024,151100,94649900,55900,55900,55900,55900,0
20241024,151000,94649900,55900,55900,55900,55900,0
20241024,150900,94649900,55900,55900,55900,55900,0
20241024,150800,94649900,55900,55900,55900,55900,0
20241024,150700,94649900,55900,55900,55900,55900,0
20241024,150600,94649900,55900,55900,55900,55900,0
20241024,150500,94649900,55900,55900,55900,55900,0
20241024,150400,94649900,55900,55900,55900,55900,0
20241024,150300,94649900,55900,55900,55900,55900,0
20241024,150200,94649900,55900,55900,55900,55900,44
20241024,150100,92190300,56000,56000,56000,56000,0
20241024,150000,92190300,56000,56000,56000,56000,0
20241024,145900,92190300,56000,56000,56000,56000,0
20241024,145800,92190300,56000,56000,56000,56000,0
20241024,145700,92190300,56000,56000,56000,56000,0
20241024,145600,92190300,56000,56000,56000,56000,10
20241024,145500,91630300,56000,56000,56000,56000,0
20241024,145400,91630300,56000,56000,56000,56000,1
20241024,145300,91574300,55900,55900,55900,55900,15
20241024,145200,90735800,56000,56000,56000,56000,0
20241024,145100,90735800,56000,56000,56000,56000,0
20241024,145000,90735800,56000,56000,56000,56000,0
20241024,144900,90735800,56000,56000,56000,56000,0
20241024,144800,90735800,56000,56000,56000,56000,0
20241024,144700,90735800,56000,56000,56000,56000,0
20241024,144600,90735800,56000,56000,56000,56000,0
20241024,144500,90735800,56000,56000,56000,56000,0
20241024,144400,90735800,56000,56000,56000,56000,0
20241024,144300,90735800,56000,56000,56000,56000,4
20241024,144200,90511800,56000,56000,56000,56000,0
20241024,144100,90511800,56000,56000,56000,56000,6
20241024,144000,90175800,56000,56000,56000,56000,0
20241024,143900,90175800,56000,56000,56000,56000,0
20241024,143800,90175800,56000,56000,56000,56000,0
20241024,143700,90175800,56000,56000,56000,56000,0
20241024,143600,90175800,56000,56000,56000,56000,6
20241024,143500,89839800,56000,56000,56000,56000,0
20241024,143400,89839800,56000,56000,56000,56000,5
20241024,143300,89559800,55900,55900,55900,55900,1
20241024,143200,89503900,56000,56000,56000,56000,0
20241024,143100,89503900,56000,56000,56000,56000,0
20241024,143000,89503900,56000,56000,56000,56000,0
20241024,142900,89503900,56000,56000,56000,56000,8
20241024,142800,89055900,56000,56000,56000,56000,3
20241024,142700,88887900,55900,55900,55900,55900,0
20241024,142600,88887900,55900,55900,55900,55900,19
20241024,142500,87825800,56000,56000,56000,56000,0
20241024,142400,87825800,56000,56000,56000,56000,0
20241024,142300,87825800,56000,56000,56000,56000,0
20241024,142200,87825800,56000,56000,56000,56000,0
20241024,142100,87825800,56000,56000,56000,56000,0
20241024,142000,87825800,56000,56000,56000,56000,0
20241024,141900,87825800,56000,56000,56000,56000,0
20241024,141800,87825800,56000,56000,56000,56000,0
20241024,141700,87825800,56000,56000,56000,56000,0
20241024,141600,87825800,56000,56000,56000,56000,3
20241024,141500,87657800,56000,56000,56000,56000,0
20241024,141400,87657800,56000,56000,56000,56000,7
20241024,141300,87265800,56000,56000,56000,56000,0
20241024,141200,87265800,56000,56000,56000,56000,8
20241024,141100,86817800,56000,56000,56000,56000,0
20241024,141000,86817800,56000,56000,56000,56000,4
20241024,140900,86593800,56000,56000,56000,56000,0
20241024,140800,86593800,56000,56000,56000,56000,200
20241024,140700,75393800,56100,56100,56100,56100,0
20241024,140600,75393800,56100,56100,56100,56100,0
20241024,140500,75393800,56100,56100,56100,56100,0
20241024,140400,75393800,56100,56100,56100,56100,0
20241024,140300,75393800,56100,56000,56100,56000,13
20241024,140200,74664900,56000,56000,56000,56000,0
20241024,140100,74664900,56000,56000,56000,56000,4
20241024,140000,74440900,56000,56000,56000,56000,0
20241024,135900,74440900,56000,56000,56000,56000,0
20241024,135800,74440900,56000,56000,56000,56000,4
20241024,135700,74216900,56000,56000,56000,56000,597
20241024,135600,40784900,56000,56000,56000,56000,0
20241024,135500,40784900,56000,56000,56000,56000,0
20241024,135400,40784900,56000,56000,56000,56000,0
20241024,135300,40784900,56000,56000,56000,56000,4
20241024,135200,40560900,56000,56000,56000,56000,0
20241024,135100,40560900,56000,56000,56000,56000,0
20241024,135000,40560900,56000,56000,56000,56000,0
20241024,134900,40560900,56000,56000,56000,56000,0
20241024,134800,40560900,56000,56000,56000,56000,0
20241024,134700,40560900,56000,56000,56000,56000,0
20241024,134600,40560900,56000,56000,56000,56000,0
20241024,134500,40560900,56000,56000,56000,56000,2
20241024,134400,40448900,56000,56000,56000,56000,0
20241024,134300,40448900,56000,56000,56000,56000,4
20241024,134200,40224900,56000,56000,56000,56000,0
20241024,134100,40224900,56000,56000,56000,56000,4
20241024,134000,40000900,56000,56000,56000,56000,0
20241024,133900,40000900,56000,56000,56000,56000,0
20241024,133800,40000900,56000,56000,56000,56000,4
20241024,133700,39776900,56000,56000,56000,56000,0
20241024,133600,39776900,56000,56000,56000,56000,4
20241024,133500,39552900,56000,56000,56000,56000,14
20241024,133400,38768900,56000,56000,56000,56000,0
20241024,133300,38768900,56000,56000,56000,56000,0
20241024,133200,38768900,56000,56000,56000,56000,70
20241024,133100,34848900,56000,56000,56000,56000,0
20241024,133000,34848900,56000,56000,56000,56000,0
20241024,132900,34848900,56000,56000,56000,56000,0
20241024,132800,34848900,56000,56000,56000,56000,0
20241024,132700,34848900,56000,56000,56000,56000,1
20241024,132600,34792900,56000,56000,56000,56000,0
20241024,132500,34792900,56000,56000,56000,56000,0
20241024,132400,34792900,56000,56000,56000,56000,0
20241024,132300,34792900,56000,56000,56000,56000,0
20241024,132200,34792900,56000,56000,56000,56000,0
20241024,132100,34792900,56000,56000,56000,56000,2
20241024,132000,34680900,56000,56000,56000,56000,0
20241024,131900,34680900,56000,56000,56000,56000,1
20241024,131800,34624900,55900,55900,55900,55900,1
20241024,131700,34569000,56000,56000,56000,56000,0
20241024,131600,34569000,56000,56000,56000,56000,0
20241024,131500,34569000,56000,56000,56000,56000,0
20241024,131400,34569000,56000,56000,56000,56000,5
20241024,131300,34289000,56000,56000,56000,56000,0
20241024,131200,34289000,56000,56000,56000,56000,0
20241024,131100,34289000,56000,56000,56000,56000,0
20241024,131000,34289000,56000,56000,56000,56000,0
20241024,130900,34289000,56000,56000,56000,56000,0
20241024,130800,34289000,56000,56000,56000,56000,0
20241024,130700,34289000,56000,56000,56000,56000,0
20241024,130600,34289000,56000,56000,56000,56000,20
20241024,130500,33169000,56000,56000,56000,56000,0
20241024,130400,33169000,56000,56000,56000,56000,0
20241024,130300,33169000,56000,56000,56000,56000,0
20241024,130200,33169000,56000,56000,56000,56000,50
20241024,130100,30369000,56000,56000,56000,56000,0
20241024,130000,30369000,56000,56000,56000,56000,1
20241024,125900,30313000,56000,56000,56000,56000,0
20241024,125800,30313000,56000,56000,56000,56000,0
20241024,125700,30313000,56000,56000,56000,56000,1
20241024,125600,30257000,56000,56000,56000,56000,0
20241024,125500,30257000,56000,56000,56000,56000,0
20241024,125400,30257000,56000,56000,56000,56000,0
20241024,125300,30257000,56000,56000,56000,56000,0
20241024,125200,30257000,56000,56000,56000,56000,0
20241024,125100,30257000,56000,56000,56000,56000,0
20241024,125000,30257000,56000,56000,56000,56000,0
20241024,124900,30257000,56000,56000,56000,56000,6
20241024,124800,29921000,56000,56000,56000,56000,0
20241024,124700,29921000,56000,56000,56000,56000,11
20241024,124600,29305000,56000,56000,56000,56000,7
20241024,124500,28913000,56000,56000,56000,56000,0
20241024,124400,28913000,56000,56000,56000,56000,0
20241024,124300,28913000,56000,56000,56000,56000,0
20241024,124200,28913000,56000,56000,56000,56000,0
20241024,124100,28913000,56000,56000,56000,56000,0
20241024,124000,28913000,56000,56000,56000,56000,0
20241024,123900,28913000,56000,56000,56000,56000,0
20241024,123800,28913000,56000,56000,56000,56000,3
20241024,123700,28745000,56000,56000,56000,56000,0
20241024,123600,28745000,56000,56000,56000,56000,0
20241024,123500,28745000,56000,56000,56000,56000,0
20241024,123400,28745000,56000,56000,56000,56000,0
20241024,123300,28745000,56000,56000,56000,56000,0
20241024,123200,28745000,56000,56000,56000,56000,0
20241024,123100,28745000,56000,56000,56000,56000,0
20241024,123000,28745000,56000,56000,56000,56000,0
20241024,122900,28745000,56000,56000,56000,56000,5
20241024,122800,28465000,56000,56000,56000,56000,2
20241024,122700,28353000,56000,56000,56000,56000,0
20241024,122600,28353000,56000,56000,56000,56000,52
20241024,122500,25441000,56000,56000,56000,56000,0
20241024,122400,25441000,56000,56000,56000,56000,0
20241024,122300,25441000,56000,56000,56000,56000,5
20241024,122200,25161000,56000,56000,56000,56000,5
20241024,122100,24881000,56000,56000,56000,56000,0
20241024,122000,24881000,56000,56000,56000,56000,0
20241024,121900,24881000,56000,56000,56000,56000,0
20241024,121800,24881000,56000,56000,56000,56000,0
20241024,121700,24881000,56000,56000,56000,56000,0
20241024,121600,24881000,56000,56000,56000,56000,4
20241024,121500,24657000,55900,55900,55900,55900,0
20241024,121400,24657000,55900,55900,55900,55900,0
20241024,121300,24657000,55900,55900,55900,55900,0
20241024,121200,24657000,55900,55900,55900,55900,0
20241024,121100,24657000,55900,55900,55900,55900,0
20241024,121000,24657000,55900,55900,55900,55900,0
20241024,120900,24657000,55900,55900,55900,55900,0
20241024,120800,24657000,55900,55900,55900,55900,0
20241024,120700,24657000,55900,55900,55900,55900,0
20241024,120600,24657000,55900,55900,55900,55900,0
20241024,120500,24657000,55900,55900,55900,55900,0
20241024,120400,24657000,55900,55900,55900,55900,0
20241024,120300,24657000,55900,55900,55900,55900,0
20241024,120200,24657000,55900,55900,55900,55900,0
20241024,120100,24657000,55900,55900,55900,55900,0
20241024,120000,24657000,55900,55900,55900,55900,0
20241024,115900,24657000,55900,55900,55900,55900,0
20241024,115800,24657000,55900,55900,55900,55900,0
20241024,115700,24657000,55900,55900,55900,55900,0
20241024,115600,24657000,55900,55900,55900,55900,0
20241024,115500,24657000,55900,55900,55900,55900,0
20241024,115400,24657000,55900,55900,55900,55900,0
20241024,115300,24657000,55900,55900,55900,55900,0
20241024,115200,24657000,55900,55900,55900,55900,0
20241024,115100,24657000,55900,55900,55900,55900,0
20241024,115000,24657000,55900,55900,55900,55900,1
20241024,114900,24601100,56000,56000,56000,56000,0
20241024,114800,24601100,56000,56000,56000,56000,0
20241024,114700,24601100,56000,56000,56000,56000,0
20241024,114600,24601100,56000,56000,56000,56000,0
20241024,114500,24601100,56000,56000,56000,56000,0
20241024,114400,24601100,56000,56000,56000,56000,0
20241024,114300,24601100,56000,56000,56000,56000,0
20241024,114200,24601100,56000,56000,56000,56000,5
20241024,114100,24321100,56000,56000,56000,56000,82
20241024,114000,19729100,56000,56000,56000,56000,0
20241024,113900,19729100,56000,56000,56000,56000,6
20241024,113800,19393100,56100,56100,56100,56100,0
20241024,113700,19393100,56100,56100,56100,56100,0
20241024,113600,19393100,56100,56100,56100,56100,0
20241024,113500,19393100,56100,56100,56100,56100,1
20241024,113400,19337000,56000,56000,56000,56000,0
20241024,113300,19337000,56000,56000,56000,56000,5
20241024,113200,19057000,56000,56000,56000,56000,0
20241024,113100,19057000,56000,56000,56000,56000,5
20241024,113000,18777000,56000,56100,56100,56000,2
20241024,112900,18664900,56100,56100,56100,56100,0
20241024,112800,18664900,56100,56100,56100,56100,3
20241024,112700,18496600,56100,56100,56100,56100,0
20241024,112600,18496600,56100,56100,56100,56100,0
20241024,112500,18496600,56100,56100,56100,56100,5
20241024,112400,18216100,56000,56000,56000,56000,0
20241024,112300,18216100,56000,56000,56000,56000,5
20241024,112200,17936100,56000,56000,56000,56000,0
20241024,112100,17936100,56000,56000,56000,56000,0
20241024,112000,17936100,56000,56000,56000,56000,5
20241024,111900,17656100,56000,56000,56000,56000,0
20241024,111800,17656100,56000,56000,56000,56000,0
20241024,111700,17656100,56000,56000,56000,56000,5
20241024,111600,17376100,56000,56000,56000,56000,0
20241024,111500,17376100,56000,56100,56100,56000,45
20241024,111400,14854900,56100,56100,56100,56100,0
20241024,111300,14854900,56100,56100,56100,56100,0
20241024,111200,14854900,56100,56100,56100,56100,9
20241024,111100,14350000,56100,56100,56100,56100,0
20241024,111000,14350000,56100,56100,56100,56100,1
20241024,110900,14293900,56100,56100,56100,56100,7
20241024,110800,13901200,56100,56100,56100,56100,0
20241024,110700,13901200,56100,56100,56100,56100,0
20241024,110600,13901200,56100,56100,56100,56100,5
20241024,110500,13620700,56100,56100,56100,56100,0
20241024,110400,13620700,56100,56100,56100,56100,10
20241024,110300,13059700,56200,56200,56200,56200,0
20241024,110200,13059700,56200,56200,56200,56200,0
20241024,110100,13059700,56200,56200,56200,56200,3
20241024,110000,12891100,56200,56200,56200,56200,0
20241024,105900,12891100,56200,56200,56200,56200,0
20241024,105800,12891100,56200,56200,56200,56200,9
20241024,105700,12385300,56200,56200,56200,56200,0
20241024,105600,12385300,56200,56200,56200,56200,10
20241024,105500,11823300,56300,56300,56300,56300,1
20241024,105400,11767000,56300,56300,56300,56300,1
20241024,105300,11710700,56300,56300,56300,56300,11
20241024,105200,11091400,56300,56300,56300,56300,0
20241024,105100,11091400,56300,56300,56300,56300,0
20241024,105000,11091400,56300,56300,56300,56300,0
20241024,104900,11091400,56300,56300,56300,56300,0
20241024,104800,11091400,56300,56300,56300,56300,0
20241024,104700,11091400,56300,56300,56300,56300,0
20241024,104600,11091400,56300,56300,56300,56300,0
20241024,104500,11091400,56300,56300,56300,56300,1
20241024,104400,11035100,56300,56300,56300,56300,0
20241024,104300,11035100,56300,56300,56300,56300,0
20241024,104200,11035100,56300,56300,56300,56300,5
20241024,104100,10753600,56300,56300,56300,56300,0
20241024,104000,10753600,56300,56300,56300,56300,0
20241024,103900,10753600,56300,56300,56300,56300,5
20241024,103800,10472100,56300,56300,56300,56300,0
20241024,103700,10472100,56300,56300,56300,56300,5
20241024,103600,10190600,56300,56300,56300,56300,0
20241024,103500,10190600,56300,56300,56300,56300,5
20241024,103400,9909100,56300,56300,56300,56300,5
20241024,103300,9627600,56300,56300,56300,56300,0
20241024,103200,9627600,56300,56300,56300,56300,0
20241024,103100,9627600,56300,56300,56300,56300,10
20241024,103000,9064600,56300,56300,56300,56300,0
20241024,102900,9064600,56300,56300,56300,56300,0
20241024,102800,9064600,56300,56300,56300,56300,0
20241024,102700,9064600,56300,56300,56300,56300,0
20241024,102600,9064600,56300,56300,56300,56300,0
20241024,102500,9064600,56300,56300,56300,56300,0
20241024,102400,9064600,56300,56300,56300,56300,0
20241024,102300,9064600,56300,56300,56300,56300,0
20241024,102200,9064600,56300,56300,56300,56300,0
20241024,102100,9064600,56300,56300,56300,56300,0
20241024,102000,9064600,56300,56300,56300,56300,0
20241024,101900,9064600,56300,56300,56300,56300,0
20241024,101800,9064600,56300,56300,56300,56300,0
20241024,101700,9064600,56300,56300,56300,56300,0
20241024,101600,9064600,56300,56300,56300,56300,0
20241024,101500,9064600,56300,56300,56300,56300,2
20241024,101400,8952000,56200,56200,56200,56200,0
20241024,101300,8952000,56200,56200,56200,56200,0
20241024,101200,8952000,56200,56200,56200,56200,0
20241024,101100,8952000,56200,56200,56200,56200,0
20241024,101000,8952000,56200,56200,56200,56200,1
20241024,100900,8895800,56300,56300,56300,56300,0
20241024,100800,8895800,56300,56300,56300,56300,0
20241024,100700,8895800,56300,56300,56300,56300,0
20241024,100600,8895800,56300,56300,56300,56300,0
20241024,100500,8895800,56300,56300,56300,56300,0
20241024,100400,8895800,56300,56300,56300,56300,0
20241024,100300,8895800,56300,56300,56300,56300,0
20241024,100200,8895800,56300,56300,56300,56300,0
20241024,100100,8895800,56300,56300,56300,56300,0
20241024,100000,8895800,56300,56400,56400,56300,2
20241024,095900,8783100,56200,56200,56200,56200,0
20241024,095800,8783100,56200,56200,56200,56200,0
20241024,095700,8783100,56200,56200,56200,56200,0
20241024,095600,8783100,56200,56200,56200,56200,0
20241024,095500,8783100,56200,56200,56200,56200,0
20241024,095400,8783100,56200,56200,56200,56200,0
20241024,095300,8783100,56200,56200,56200,56200,0
20241024,095200,8783100,56200,56300,56300,56200,100
20241024,095100,3162200,56300,56300,56300,56300,0
20241024,095000,3162200,56300,56300,56300,56300,1
20241024,094900,3105900,56400,56400,56400,56400,0
20241024,094800,3105900,56400,56400,56400,56400,0
20241024,094700,3105900,56400,56400,56400,56400,0
20241024,094600,3105900,56400,56400,56400,56400,14
20241024,094500,2316300,56500,56500,56500,56500,0
20241024,094400,2316300,56500,56500,56500,56500,0
20241024,094300,2316300,56500,56500,56500,56500,0
20241024,094200,2316300,56500,56500,56500,56500,0
20241024,094100,2316300,56500,56500,56500,56500,1
20241024,094000,2259800,56500,56500,56500,56500,1
20241024,093900,2203300,56500,56500,56500,56500,0
20241024,093800,2203300,56500,56500,56500,56500,0
20241024,093700,2203300,56500,56500,56500,56500,3
20241024,093600,2033800,56400,56400,56400,56400,0
20241024,093500,2033800,56400,56400,56400,56400,0
20241024,093400,2033800,56400,56400,56400,56400,0
20241024,093300,2033800,56400,56400,56400,56400,0
20241024,093200,2033800,56400,56400,56400,56400,0
20241024,093100,2033800,56400,56400,56400,56400,0
20241024,093000,2033800,56400,56400,56400,56400,1
20241024,092900,1977400,56400,56400,56400,56400,10
20241024,092800,1413400,56500,56500,56500,56500,0
20241024,092700,1413400,56500,56500,56500,56500,20
20241024,092600,283400,56600,56600,56600,56600,0
20241024,092500,283400,56600,56600,56600,56600,0
20241024,092400,283400,56600,56600,56600,56600,1
20241024,092300,226800,56700,56700,56700,56700,0
20241024,092200,226800,56700,56700,56700,56700,0
20241024,092100,226800,56700,56700,56700,56700,1
20241024,092000,170100,56700,56700,56700,56700,1
20241024,091900,113400,56700,56700,56700,56700,0
20241024,091800,113400,56700,56700,56700,56700,0
20241024,091700,113400,56700,56700,56700,56700,1
20241024,091600,56700,56700,56700,56700,56700,0
20241024,091500,56700,56700,56700,56700,56700,0
20241024,091400,56700,56700,56700,56700,56700,0
20241024,091300,56700,56700,56700,56700,56700,1
20241024,091200,0,56700,56700,56700,56700,0
20241024,091100,0,56700,56700,56700,56700,0
20241024,091000,0,56700,56700,56700,56700,0
20241024,090900,0,56700,56700,56700,56700,0
20241024,090800,0,56700,56700,56700,56700,0
20241024,090700,0,56700,56700,56700,56700,0
20241024,090600,0,56700,56700,56700,56700,0
20241024,090500,0,56700,56700,56700,56700,0
20241024,090400,0,56700,56700,56700,56700,0
20241024,090300,0,56700,56700,56700,56700,0
20241024,090200,0,56700,56700,56700,56700,0
20241024,090100,0,56700,56700,56700,56700,0
20241024,090000,0,56700,56700,56700,56700,0