KissMeData/283100/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,202800,36336890,3745,3745,3745,3745,1
20231024,202700,36336890,3745,3745,3745,3745,0
20231024,202600,36336890,3745,3745,3745,3745,0
20231024,202500,36336890,3745,3745,3745,3745,0
20231024,202400,36336890,3745,3745,3745,3745,0
20231024,202300,36336890,3745,3745,3745,3745,0
20231024,202200,36336890,3745,3745,3745,3745,0
20231024,202100,36336890,3745,3745,3745,3745,0
20231024,202000,36336890,3745,3745,3745,3745,0
20231024,201900,36336890,3745,3745,3745,3745,0
20231024,201800,36336890,3745,3745,3745,3745,0
20231024,201700,36336890,3745,3745,3745,3745,0
20231024,201600,36336890,3745,3745,3745,3745,0
20231024,201500,36336890,3745,3745,3745,3745,0
20231024,201400,36336890,3745,3745,3745,3745,0
20231024,201300,36336890,3745,3745,3745,3745,0
20231024,201200,36336890,3745,3745,3745,3745,0
20231024,201100,36336890,3745,3745,3745,3745,0
20231024,201000,36336890,3745,3745,3745,3745,0
20231024,200900,36336890,3745,3745,3745,3745,0
20231024,200800,36336890,3745,3745,3745,3745,0
20231024,200700,36336890,3745,3745,3745,3745,0
20231024,200600,36336890,3745,3745,3745,3745,0
20231024,200500,36336890,3745,3745,3745,3745,0
20231024,200400,36336890,3745,3745,3745,3745,0
20231024,200300,36336890,3745,3745,3745,3745,0
20231024,200200,36336890,3745,3745,3745,3745,0
20231024,200100,36336890,3745,3745,3745,3745,0
20231024,200000,36336890,3745,3745,3745,3745,0
20231024,195900,36336890,3745,3745,3745,3745,0
20231024,195800,36336890,3745,3745,3745,3745,1
20231024,195700,36336890,3745,3745,3745,3745,0
20231024,195600,36336890,3745,3745,3745,3745,0
20231024,195500,36336890,3745,3745,3745,3745,0
20231024,195400,36336890,3745,3745,3745,3745,0
20231024,195300,36336890,3745,3745,3745,3745,0
20231024,195200,36336890,3745,3745,3745,3745,0
20231024,195100,36336890,3745,3745,3745,3745,0
20231024,195000,36336890,3745,3745,3745,3745,0
20231024,194900,36336890,3745,3745,3745,3745,0
20231024,194800,36336890,3745,3745,3745,3745,0
20231024,194700,36336890,3745,3745,3745,3745,0
20231024,194600,36336890,3745,3745,3745,3745,0
20231024,194500,36336890,3745,3745,3745,3745,0
20231024,194400,36336890,3745,3745,3745,3745,0
20231024,194300,36336890,3745,3745,3745,3745,0
20231024,194200,36336890,3745,3745,3745,3745,0
20231024,194100,36336890,3745,3745,3745,3745,0
20231024,194000,36336890,3745,3745,3745,3745,0
20231024,193900,36336890,3745,3745,3745,3745,0
20231024,193800,36336890,3745,3745,3745,3745,0
20231024,193700,36336890,3745,3745,3745,3745,0
20231024,193600,36336890,3745,3745,3745,3745,0
20231024,193500,36336890,3745,3745,3745,3745,0
20231024,193400,36336890,3745,3745,3745,3745,0
20231024,193300,36336890,3745,3745,3745,3745,0
20231024,193200,36336890,3745,3745,3745,3745,0
20231024,193100,36336890,3745,3745,3745,3745,0
20231024,193000,36336890,3745,3745,3745,3745,0
20231024,192900,36336890,3745,3745,3745,3745,0
20231024,192800,36336890,3745,3745,3745,3745,1
20231024,192700,36336890,3745,3745,3745,3745,0
20231024,192600,36336890,3745,3745,3745,3745,0
20231024,192500,36336890,3745,3745,3745,3745,0
20231024,192400,36336890,3745,3745,3745,3745,0
20231024,192300,36336890,3745,3745,3745,3745,0
20231024,192200,36336890,3745,3745,3745,3745,0
20231024,192100,36336890,3745,3745,3745,3745,0
20231024,192000,36336890,3745,3745,3745,3745,0
20231024,191900,36336890,3745,3745,3745,3745,0
20231024,191800,36336890,3745,3745,3745,3745,0
20231024,191700,36336890,3745,3745,3745,3745,0
20231024,191600,36336890,3745,3745,3745,3745,0
20231024,191500,36336890,3745,3745,3745,3745,0
20231024,191400,36336890,3745,3745,3745,3745,0
20231024,191300,36336890,3745,3745,3745,3745,0
20231024,191200,36336890,3745,3745,3745,3745,0
20231024,191100,36336890,3745,3745,3745,3745,0
20231024,191000,36336890,3745,3745,3745,3745,0
20231024,190900,36336890,3745,3745,3745,3745,0
20231024,190800,36336890,3745,3745,3745,3745,0
20231024,190700,36336890,3745,3745,3745,3745,0
20231024,190600,36336890,3745,3745,3745,3745,0
20231024,190500,36336890,3745,3745,3745,3745,0
20231024,190400,36336890,3745,3745,3745,3745,0
20231024,190300,36336890,3745,3745,3745,3745,0
20231024,190200,36336890,3745,3745,3745,3745,0
20231024,190100,36336890,3745,3745,3745,3745,0
20231024,190000,36336890,3745,3745,3745,3745,0
20231024,185900,36336890,3745,3745,3745,3745,0
20231024,185800,36336890,3745,3745,3745,3745,1
20231024,185700,36336890,3745,3745,3745,3745,0
20231024,185600,36336890,3745,3745,3745,3745,0
20231024,185500,36336890,3745,3745,3745,3745,0
20231024,185400,36336890,3745,3745,3745,3745,0
20231024,185300,36336890,3745,3745,3745,3745,0
20231024,185200,36336890,3745,3745,3745,3745,0
20231024,185100,36336890,3745,3745,3745,3745,0
20231024,185000,36336890,3745,3745,3745,3745,0
20231024,184900,36336890,3745,3745,3745,3745,0
20231024,184800,36336890,3745,3745,3745,3745,0
20231024,184700,36336890,3745,3745,3745,3745,0
20231024,184600,36336890,3745,3745,3745,3745,0
20231024,184500,36336890,3745,3745,3745,3745,0
20231024,184400,36336890,3745,3745,3745,3745,0
20231024,184300,36336890,3745,3745,3745,3745,0
20231024,184200,36336890,3745,3745,3745,3745,0
20231024,184100,36336890,3745,3745,3745,3745,0
20231024,184000,36336890,3745,3745,3745,3745,0
20231024,183900,36336890,3745,3745,3745,3745,0
20231024,183800,36336890,3745,3745,3745,3745,0
20231024,183700,36336890,3745,3745,3745,3745,0
20231024,183600,36336890,3745,3745,3745,3745,0
20231024,183500,36336890,3745,3745,3745,3745,0
20231024,183400,36336890,3745,3745,3745,3745,0
20231024,183300,36336890,3745,3745,3745,3745,0
20231024,183200,36336890,3745,3745,3745,3745,0
20231024,183100,36336890,3745,3745,3745,3745,0
20231024,183000,36336890,3745,3745,3745,3745,0
20231024,182900,36336890,3745,3745,3745,3745,0
20231024,182800,36336890,3745,3745,3745,3745,1
20231024,182700,36336890,3745,3745,3745,3745,0
20231024,182600,36336890,3745,3745,3745,3745,0
20231024,182500,36336890,3745,3745,3745,3745,0
20231024,182400,36336890,3745,3745,3745,3745,0
20231024,182300,36336890,3745,3745,3745,3745,0
20231024,182200,36336890,3745,3745,3745,3745,0
20231024,182100,36336890,3745,3745,3745,3745,0
20231024,182000,36336890,3745,3745,3745,3745,0
20231024,181900,36336890,3745,3745,3745,3745,0
20231024,181800,36336890,3745,3745,3745,3745,0
20231024,181700,36336890,3745,3745,3745,3745,0
20231024,181600,36336890,3745,3745,3745,3745,0
20231024,181500,36336890,3745,3745,3745,3745,0
20231024,181400,36336890,3745,3745,3745,3745,0
20231024,181300,36336890,3745,3745,3745,3745,0
20231024,181200,36336890,3745,3745,3745,3745,0
20231024,181100,36336890,3745,3745,3745,3745,0
20231024,181000,36336890,3745,3745,3745,3745,0
20231024,180900,36336890,3745,3745,3745,3745,0
20231024,180800,36336890,3745,3745,3745,3745,0
20231024,180700,36336890,3745,3745,3745,3745,0
20231024,180600,36336890,3745,3745,3745,3745,0
20231024,180500,36336890,3745,3745,3745,3745,0
20231024,180400,36336890,3745,3745,3745,3745,0
20231024,180300,36336890,3745,3745,3745,3745,0
20231024,180200,36336890,3745,3745,3745,3745,0
20231024,180100,36336890,3745,3745,3745,3745,0
20231024,180000,36336890,3745,3745,3745,3745,0
20231024,175900,36336890,3745,3745,3745,3745,0
20231024,175800,36336890,3745,3745,3745,3745,1
20231024,175700,36336890,3745,3745,3745,3745,0
20231024,175600,36336890,3745,3745,3745,3745,0
20231024,175500,36336890,3745,3745,3745,3745,0
20231024,175400,36336890,3745,3745,3745,3745,0
20231024,175300,36336890,3745,3745,3745,3745,0
20231024,175200,36336890,3745,3745,3745,3745,0
20231024,175100,36336890,3745,3745,3745,3745,0
20231024,175000,36336890,3745,3745,3745,3745,0
20231024,174900,36336890,3745,3745,3745,3745,0
20231024,174800,36336890,3745,3745,3745,3745,0
20231024,174700,36336890,3745,3745,3745,3745,0
20231024,174600,36336890,3745,3745,3745,3745,0
20231024,174500,36336890,3745,3745,3745,3745,0
20231024,174400,36336890,3745,3745,3745,3745,0
20231024,174300,36336890,3745,3745,3745,3745,0
20231024,174200,36336890,3745,3745,3745,3745,0
20231024,174100,36336890,3745,3745,3745,3745,0
20231024,174000,36336890,3745,3745,3745,3745,0
20231024,173900,36336890,3745,3745,3745,3745,0
20231024,173800,36336890,3745,3745,3745,3745,0
20231024,173700,36336890,3745,3745,3745,3745,0
20231024,173600,36336890,3745,3745,3745,3745,0
20231024,173500,36336890,3745,3745,3745,3745,0
20231024,173400,36336890,3745,3745,3745,3745,0
20231024,173300,36336890,3745,3745,3745,3745,0
20231024,173200,36336890,3745,3745,3745,3745,0
20231024,173100,36336890,3745,3745,3745,3745,0
20231024,173000,36336890,3745,3745,3745,3745,0
20231024,172900,36336890,3745,3745,3745,3745,0
20231024,172800,36336890,3745,3745,3745,3745,1
20231024,172700,36336890,3745,3745,3745,3745,0
20231024,172600,36336890,3745,3745,3745,3745,0
20231024,172500,36336890,3745,3745,3745,3745,0
20231024,172400,36336890,3745,3745,3745,3745,0
20231024,172300,36336890,3745,3745,3745,3745,0
20231024,172200,36336890,3745,3745,3745,3745,0
20231024,172100,36336890,3745,3745,3745,3745,0
20231024,172000,36336890,3745,3745,3745,3745,0
20231024,171900,36336890,3745,3745,3745,3745,0
20231024,171800,36336890,3745,3745,3745,3745,0
20231024,171700,36336890,3745,3745,3745,3745,0
20231024,171600,36336890,3745,3745,3745,3745,0
20231024,171500,36336890,3745,3745,3745,3745,0
20231024,171400,36336890,3745,3745,3745,3745,0
20231024,171300,36336890,3745,3745,3745,3745,0
20231024,171200,36336890,3745,3745,3745,3745,0
20231024,171100,36336890,3745,3745,3745,3745,0
20231024,171000,36336890,3745,3745,3745,3745,0
20231024,170900,36336890,3745,3745,3745,3745,0
20231024,170800,36336890,3745,3745,3745,3745,0
20231024,170700,36336890,3745,3745,3745,3745,0
20231024,170600,36336890,3745,3745,3745,3745,0
20231024,170500,36336890,3745,3745,3745,3745,0
20231024,170400,36336890,3745,3745,3745,3745,0
20231024,170300,36336890,3745,3745,3745,3745,0
20231024,170200,36336890,3745,3745,3745,3745,0
20231024,170100,36336890,3745,3745,3745,3745,0
20231024,170000,36336890,3745,3745,3745,3745,0
20231024,165900,36336890,3745,3745,3745,3745,0
20231024,165800,36336890,3745,3745,3745,3745,1
20231024,165700,36336890,3745,3745,3745,3745,0
20231024,165600,36336890,3745,3745,3745,3745,0
20231024,165500,36336890,3745,3745,3745,3745,0
20231024,165400,36336890,3745,3745,3745,3745,0
20231024,165300,36336890,3745,3745,3745,3745,0
20231024,165200,36336890,3745,3745,3745,3745,0
20231024,165100,36336890,3745,3745,3745,3745,0
20231024,165000,36336890,3745,3745,3745,3745,0
20231024,164900,36336890,3745,3745,3745,3745,0
20231024,164800,36336890,3745,3745,3745,3745,0
20231024,164700,36336890,3745,3745,3745,3745,0
20231024,164600,36336890,3745,3745,3745,3745,0
20231024,164500,36336890,3745,3745,3745,3745,0
20231024,164400,36336890,3745,3745,3745,3745,0
20231024,164300,36336890,3745,3745,3745,3745,0
20231024,164200,36336890,3745,3745,3745,3745,0
20231024,164100,36336890,3745,3745,3745,3745,0
20231024,164000,36336890,3745,3745,3745,3745,0
20231024,163900,36336890,3745,3745,3745,3745,0
20231024,163800,36336890,3745,3745,3745,3745,0
20231024,163700,36336890,3745,3745,3745,3745,0
20231024,163600,36336890,3745,3745,3745,3745,0
20231024,163500,36336890,3745,3745,3745,3745,0
20231024,163400,36336890,3745,3745,3745,3745,0
20231024,163300,36336890,3745,3745,3745,3745,0
20231024,163200,36336890,3745,3745,3745,3745,0
20231024,163100,36336890,3745,3745,3745,3745,0
20231024,163000,36336890,3745,3745,3745,3745,0
20231024,162900,36336890,3745,3745,3745,3745,0
20231024,162800,36336890,3745,3745,3745,3745,1
20231024,162700,36336890,3745,3745,3745,3745,0
20231024,162600,36336890,3745,3745,3745,3745,0
20231024,162500,36336890,3745,3745,3745,3745,0
20231024,162400,36336890,3745,3745,3745,3745,0
20231024,162300,36336890,3745,3745,3745,3745,0
20231024,162200,36336890,3745,3745,3745,3745,0
20231024,162100,36336890,3745,3745,3745,3745,0
20231024,162000,36336890,3745,3745,3745,3745,0
20231024,161900,36336890,3745,3745,3745,3745,0
20231024,161800,36336890,3745,3745,3745,3745,0
20231024,161700,36336890,3745,3745,3745,3745,0
20231024,161600,36336890,3745,3745,3745,3745,0
20231024,161500,36336890,3745,3745,3745,3745,0
20231024,161400,36336890,3745,3745,3745,3745,0
20231024,161300,36336890,3745,3745,3745,3745,0
20231024,161200,36336890,3745,3745,3745,3745,0
20231024,161100,36336890,3745,3745,3745,3745,0
20231024,161000,36336890,3745,3745,3745,3745,0
20231024,160900,36336890,3745,3745,3745,3745,0
20231024,160800,36336890,3745,3745,3745,3745,0
20231024,160700,36336890,3745,3745,3745,3745,0
20231024,160600,36336890,3745,3745,3745,3745,0
20231024,160500,36336890,3745,3745,3745,3745,0
20231024,160400,36336890,3745,3745,3745,3745,0
20231024,160300,36336890,3745,3745,3745,3745,0
20231024,160200,36336890,3745,3745,3745,3745,0
20231024,160100,36336890,3745,3745,3745,3745,0
20231024,160000,36336890,3745,3745,3745,3745,0
20231024,155900,36336890,3745,3745,3745,3745,0
20231024,155800,36336890,3745,3745,3745,3745,1
20231024,155700,36336890,3745,3745,3745,3745,0
20231024,155600,36336890,3745,3745,3745,3745,0
20231024,155500,36336890,3745,3745,3745,3745,0
20231024,155400,36336890,3745,3745,3745,3745,0
20231024,155300,36336890,3745,3745,3745,3745,0
20231024,155200,36336890,3745,3745,3745,3745,0
20231024,155100,36336890,3745,3745,3745,3745,0
20231024,155000,36336890,3745,3745,3745,3745,0
20231024,154900,36336890,3745,3745,3745,3745,0
20231024,154800,36336890,3745,3745,3745,3745,0
20231024,154700,36336890,3745,3745,3745,3745,0
20231024,154600,36336890,3745,3745,3745,3745,0
20231024,154500,36336890,3745,3745,3745,3745,0
20231024,154400,36336890,3745,3745,3745,3745,0
20231024,154300,36336890,3745,3745,3745,3745,0
20231024,154200,36336890,3745,3745,3745,3745,0
20231024,154100,36336890,3745,3745,3745,3745,0
20231024,154000,36336890,3745,3745,3745,3745,0
20231024,153900,36336890,3745,3745,3745,3745,0
20231024,153800,36336890,3745,3745,3745,3745,0
20231024,153700,36336890,3745,3745,3745,3745,0
20231024,153600,36336890,3745,3745,3745,3745,0
20231024,153500,36336890,3745,3745,3745,3745,0
20231024,153400,36336890,3745,3745,3745,3745,0
20231024,153300,36336890,3745,3745,3745,3745,0
20231024,153200,36336890,3745,3745,3745,3745,0
20231024,153100,36336890,3745,3745,3745,3745,0
20231024,153000,36336890,3745,3745,3745,3745,0
20231024,152900,36336890,3745,3745,3745,3745,0
20231024,152800,36336890,3745,3745,3745,3745,0
20231024,152700,36336890,3745,3745,3745,3745,0
20231024,152600,36336890,3745,3745,3745,3745,0
20231024,152500,36336890,3745,3745,3745,3745,0
20231024,152400,36336890,3745,3745,3745,3745,0
20231024,152300,36336890,3745,3745,3745,3745,0
20231024,152200,36336890,3745,3745,3745,3745,0
20231024,152100,36336890,3745,3745,3745,3745,0
20231024,152000,36336890,3745,3745,3745,3745,0
20231024,151900,36336890,3745,3745,3745,3745,0
20231024,151800,36336890,3745,3745,3745,3745,0
20231024,151700,36336890,3745,3745,3745,3745,0
20231024,151600,36336890,3745,3745,3745,3745,0
20231024,151500,36336890,3745,3745,3745,3745,0
20231024,151400,36336890,3745,3745,3745,3745,0
20231024,151300,36336890,3745,3745,3745,3745,0
20231024,151200,36336890,3745,3745,3745,3745,0
20231024,151100,36336890,3745,3745,3745,3745,0
20231024,151000,36336890,3745,3745,3745,3745,0
20231024,150900,36336890,3745,3745,3745,3745,0
20231024,150800,36336890,3745,3745,3745,3745,0
20231024,150700,36336890,3745,3745,3745,3745,0
20231024,150600,36336890,3745,3745,3745,3745,1
20231024,150500,36333145,3600,3605,3605,3600,1950
20231024,150400,29307370,3600,3605,3605,3600,1450
20231024,150300,24085120,3600,3600,3600,3600,0
20231024,150200,24085120,3600,3600,3600,3600,0
20231024,150100,24085120,3600,3600,3600,3600,0
20231024,150000,24085120,3600,3600,3600,3600,0
20231024,145900,24085120,3600,3600,3600,3600,0
20231024,145800,24085120,3600,3600,3600,3600,1000
20231024,145700,20485120,3600,3605,3605,3600,100
20231024,145600,20124685,3605,3620,3620,3605,500
20231024,145500,18319380,3605,3605,3605,3605,0
20231024,145400,18319380,3605,3605,3605,3605,0
20231024,145300,18319380,3605,3605,3605,3605,0
20231024,145200,18319380,3605,3605,3605,3605,0
20231024,145100,18319380,3605,3605,3605,3605,0
20231024,145000,18319380,3605,3605,3605,3605,0
20231024,144900,18319380,3605,3605,3605,3605,0
20231024,144800,18319380,3605,3605,3605,3605,0
20231024,144700,18319380,3605,3605,3605,3605,0
20231024,144600,18319380,3605,3605,3605,3605,0
20231024,144500,18319380,3605,3605,3605,3605,0
20231024,144400,18319380,3605,3605,3605,3605,0
20231024,144300,18319380,3605,3605,3605,3605,0
20231024,144200,18319380,3605,3605,3605,3605,0
20231024,144100,18319380,3605,3605,3605,3605,0
20231024,144000,18319380,3605,3605,3605,3605,0
20231024,143900,18319380,3605,3605,3605,3605,0
20231024,143800,18319380,3605,3605,3605,3605,0
20231024,143700,18319380,3605,3605,3605,3605,0
20231024,143600,18319380,3605,3605,3605,3605,0
20231024,143500,18319380,3605,3605,3605,3605,0
20231024,143400,18319380,3605,3605,3605,3605,0
20231024,143300,18319380,3605,3605,3605,3605,600
20231024,143200,16156380,3600,3600,3600,3600,402
20231024,143100,14709180,3560,3560,3560,3560,313
20231024,143000,13594900,3560,3560,3560,3560,187
20231024,142900,12929180,3600,3600,3600,3600,0
20231024,142800,12929180,3600,3600,3600,3600,98
20231024,142700,12576380,3600,3600,3600,3600,0
20231024,142600,12576380,3600,3600,3600,3600,0
20231024,142500,12576380,3600,3600,3600,3600,0
20231024,142400,12576380,3600,3650,3650,3600,500
20231024,142300,10771480,3650,3650,3650,3650,500
20231024,142200,8946480,3650,3660,3660,3650,500
20231024,142100,7120640,3940,3940,3940,3940,0
20231024,142000,7120640,3940,3940,3940,3940,0
20231024,141900,7120640,3940,3940,3940,3940,0
20231024,141800,7120640,3940,3940,3940,3940,0
20231024,141700,7120640,3940,3940,3940,3940,0
20231024,141600,7120640,3940,3940,3940,3940,0
20231024,141500,7120640,3940,3940,3940,3940,0
20231024,141400,7120640,3940,3940,3940,3940,0
20231024,141300,7120640,3940,3940,3940,3940,0
20231024,141200,7120640,3940,3940,3940,3940,0
20231024,141100,7120640,3940,3940,3940,3940,0
20231024,141000,7120640,3940,3940,3940,3940,0
20231024,140900,7120640,3940,3940,3940,3940,0
20231024,140800,7120640,3940,3940,3940,3940,0
20231024,140700,7120640,3940,3940,3940,3940,0
20231024,140600,7120640,3940,3940,3940,3940,0
20231024,140500,7120640,3940,3940,3940,3940,0
20231024,140400,7120640,3940,3940,3940,3940,0
20231024,140300,7120640,3940,3940,3940,3940,0
20231024,140200,7120640,3940,3940,3940,3940,0
20231024,140100,7120640,3940,3940,3940,3940,0
20231024,140000,7120640,3940,3940,3940,3940,0
20231024,135900,7120640,3940,3940,3940,3940,0
20231024,135800,7120640,3940,3940,3940,3940,0
20231024,135700,7120640,3940,3940,3940,3940,0
20231024,135600,7120640,3940,3940,3940,3940,0
20231024,135500,7120640,3940,3940,3940,3940,0
20231024,135400,7120640,3940,3940,3940,3940,0
20231024,135300,7120640,3940,3940,3940,3940,0
20231024,135200,7120640,3940,3940,3940,3940,0
20231024,135100,7120640,3940,3940,3940,3940,0
20231024,135000,7120640,3940,3940,3940,3940,0
20231024,134900,7120640,3940,3940,3940,3940,0
20231024,134800,7120640,3940,3940,3940,3940,0
20231024,134700,7120640,3940,3940,3940,3940,0
20231024,134600,7120640,3940,3940,3940,3940,0
20231024,134500,7120640,3940,3940,3940,3940,0
20231024,134400,7120640,3940,3940,3940,3940,0
20231024,134300,7120640,3940,3940,3940,3940,0
20231024,134200,7120640,3940,3940,3940,3940,0
20231024,134100,7120640,3940,3940,3940,3940,0
20231024,134000,7120640,3940,3940,3940,3940,0
20231024,133900,7120640,3940,3940,3940,3940,0
20231024,133800,7120640,3940,3940,3940,3940,0
20231024,133700,7120640,3940,3940,3940,3940,0
20231024,133600,7120640,3940,3940,3940,3940,0
20231024,133500,7120640,3940,3940,3940,3940,0
20231024,133400,7120640,3940,3940,3940,3940,0
20231024,133300,7120640,3940,3940,3940,3940,0
20231024,133200,7120640,3940,3940,3940,3940,0
20231024,133100,7120640,3940,3940,3940,3940,0
20231024,133000,7120640,3940,3940,3940,3940,0
20231024,132900,7120640,3940,3940,3940,3940,0
20231024,132800,7120640,3940,3940,3940,3940,0
20231024,132700,7120640,3940,3940,3940,3940,0
20231024,132600,7120640,3940,3940,3940,3940,0
20231024,132500,7120640,3940,3940,3940,3940,0
20231024,132400,7120640,3940,3940,3940,3940,0
20231024,132300,7120640,3940,3940,3940,3940,0
20231024,132200,7120640,3940,3940,3940,3940,0
20231024,132100,7120640,3940,3940,3940,3940,0
20231024,132000,7120640,3940,3940,3940,3940,0
20231024,131900,7120640,3940,3940,3940,3940,0
20231024,131800,7120640,3940,3940,3940,3940,0
20231024,131700,7120640,3940,3940,3940,3940,0
20231024,131600,7120640,3940,3940,3940,3940,0
20231024,131500,7120640,3940,3940,3940,3940,0
20231024,131400,7120640,3940,3940,3940,3940,0
20231024,131300,7120640,3940,3940,3940,3940,0
20231024,131200,7120640,3940,3940,3940,3940,0
20231024,131100,7120640,3940,3940,3940,3940,0
20231024,131000,7120640,3940,3940,3940,3940,0
20231024,130900,7120640,3940,3940,3940,3940,0
20231024,130800,7120640,3940,3940,3940,3940,0
20231024,130700,7120640,3940,3940,3940,3940,0
20231024,130600,7120640,3940,3940,3940,3940,0
20231024,130500,7120640,3940,3940,3940,3940,0
20231024,130400,7120640,3940,3940,3940,3940,0
20231024,130300,7120640,3940,3940,3940,3940,0
20231024,130200,7120640,3940,3940,3940,3940,0
20231024,130100,7120640,3940,3940,3940,3940,0
20231024,130000,7120640,3940,3940,3940,3940,0
20231024,125900,7120640,3940,3940,3940,3940,0
20231024,125800,7120640,3940,3940,3940,3940,0
20231024,125700,7120640,3940,3940,3940,3940,0
20231024,125600,7120640,3940,3940,3940,3940,0
20231024,125500,7120640,3940,3940,3940,3940,0
20231024,125400,7120640,3940,3940,3940,3940,0
20231024,125300,7120640,3940,3940,3940,3940,0
20231024,125200,7120640,3940,3940,3940,3940,0
20231024,125100,7120640,3940,3940,3940,3940,0
20231024,125000,7120640,3940,3940,3940,3940,0
20231024,124900,7120640,3940,3940,3940,3940,0
20231024,124800,7120640,3940,3940,3940,3940,0
20231024,124700,7120640,3940,3940,3940,3940,0
20231024,124600,7120640,3940,3940,3940,3940,0
20231024,124500,7120640,3940,3940,3940,3940,0
20231024,124400,7120640,3940,3940,3940,3940,0
20231024,124300,7120640,3940,3940,3940,3940,0
20231024,124200,7120640,3940,3940,3940,3940,0
20231024,124100,7120640,3940,3940,3940,3940,0
20231024,124000,7120640,3940,3940,3940,3940,0
20231024,123900,7120640,3940,3940,3940,3940,0
20231024,123800,7120640,3940,3940,3940,3940,0
20231024,123700,7120640,3940,3940,3940,3940,0
20231024,123600,7120640,3940,3940,3940,3940,0
20231024,123500,7120640,3940,3940,3940,3940,0
20231024,123400,7120640,3940,3940,3940,3940,0
20231024,123300,7120640,3940,3940,3940,3940,0
20231024,123200,7120640,3940,3940,3940,3940,0
20231024,123100,7120640,3940,3940,3940,3940,0
20231024,123000,7120640,3940,3940,3940,3940,0
20231024,122900,7120640,3940,3940,3940,3940,0
20231024,122800,7120640,3940,3940,3940,3940,0
20231024,122700,7120640,3940,3940,3940,3940,0
20231024,122600,7120640,3940,3940,3940,3940,0
20231024,122500,7120640,3940,3940,3940,3940,0
20231024,122400,7120640,3940,3940,3940,3940,0
20231024,122300,7120640,3940,3940,3940,3940,0
20231024,122200,7120640,3940,3940,3940,3940,0
20231024,122100,7120640,3940,3940,3940,3940,0
20231024,122000,7120640,3940,3940,3940,3940,0
20231024,121900,7120640,3940,3940,3940,3940,0
20231024,121800,7120640,3940,3940,3940,3940,0
20231024,121700,7120640,3940,3940,3940,3940,0
20231024,121600,7120640,3940,3940,3940,3940,0
20231024,121500,7120640,3940,3940,3940,3940,0
20231024,121400,7120640,3940,3940,3940,3940,0
20231024,121300,7120640,3940,3940,3940,3940,0
20231024,121200,7120640,3940,3940,3940,3940,0
20231024,121100,7120640,3940,3940,3940,3940,0
20231024,121000,7120640,3940,3940,3940,3940,0
20231024,120900,7120640,3940,3940,3940,3940,0
20231024,120800,7120640,3940,3940,3940,3940,1
20231024,120700,7116700,3500,3500,3500,3500,0
20231024,120600,7116700,3500,3500,3500,3500,0
20231024,120500,7116700,3500,3500,3500,3500,0
20231024,120400,7116700,3500,3500,3500,3500,0
20231024,120300,7116700,3500,3500,3500,3500,0
20231024,120200,7116700,3500,3500,3500,3500,0
20231024,120100,7116700,3500,3500,3500,3500,0
20231024,120000,7116700,3500,3500,3500,3500,0
20231024,115900,7116700,3500,3500,3500,3500,0
20231024,115800,7116700,3500,3500,3500,3500,0
20231024,115700,7116700,3500,3500,3500,3500,0
20231024,115600,7116700,3500,3500,3500,3500,0
20231024,115500,7116700,3500,3500,3500,3500,0
20231024,115400,7116700,3500,3500,3500,3500,0
20231024,115300,7116700,3500,3500,3500,3500,0
20231024,115200,7116700,3500,3500,3500,3500,0
20231024,115100,7116700,3500,3500,3500,3500,0
20231024,115000,7116700,3500,3500,3500,3500,0
20231024,114900,7116700,3500,3500,3500,3500,0
20231024,114800,7116700,3500,3500,3500,3500,0
20231024,114700,7116700,3500,3500,3500,3500,0
20231024,114600,7116700,3500,3500,3500,3500,0
20231024,114500,7116700,3500,3500,3500,3500,0
20231024,114400,7116700,3500,3500,3500,3500,0
20231024,114300,7116700,3500,3500,3500,3500,0
20231024,114200,7116700,3500,3500,3500,3500,0
20231024,114100,7116700,3500,3500,3500,3500,0
20231024,114000,7116700,3500,3500,3500,3500,0
20231024,113900,7116700,3500,3500,3500,3500,0
20231024,113800,7116700,3500,3500,3500,3500,0
20231024,113700,7116700,3500,3500,3500,3500,0
20231024,113600,7116700,3500,3500,3500,3500,0
20231024,113500,7116700,3500,3500,3500,3500,0
20231024,113400,7116700,3500,3500,3500,3500,0
20231024,113300,7116700,3500,3500,3500,3500,0
20231024,113200,7116700,3500,3500,3500,3500,0
20231024,113100,7116700,3500,3500,3500,3500,0
20231024,113000,7116700,3500,3500,3500,3500,0
20231024,112900,7116700,3500,3500,3500,3500,0
20231024,112800,7116700,3500,3500,3500,3500,0
20231024,112700,7116700,3500,3500,3500,3500,0
20231024,112600,7116700,3500,3500,3500,3500,0
20231024,112500,7116700,3500,3500,3500,3500,313
20231024,112400,6021200,3500,3500,3500,3500,0
20231024,112300,6021200,3500,3500,3500,3500,0
20231024,112200,6021200,3500,3500,3500,3500,0
20231024,112100,6021200,3500,3500,3500,3500,0
20231024,112000,6021200,3500,3500,3500,3500,0
20231024,111900,6021200,3500,3500,3500,3500,0
20231024,111800,6021200,3500,3500,3500,3500,0
20231024,111700,6021200,3500,3500,3500,3500,0
20231024,111600,6021200,3500,3500,3500,3500,0
20231024,111500,6021200,3500,3500,3500,3500,0
20231024,111400,6021200,3500,3500,3500,3500,0
20231024,111300,6021200,3500,3500,3500,3500,0
20231024,111200,6021200,3500,3500,3500,3500,0
20231024,111100,6021200,3500,3500,3500,3500,0
20231024,111000,6021200,3500,3500,3500,3500,0
20231024,110900,6021200,3500,3500,3500,3500,0
20231024,110800,6021200,3500,3500,3500,3500,0
20231024,110700,6021200,3500,3500,3500,3500,0
20231024,110600,6021200,3500,3500,3500,3500,0
20231024,110500,6021200,3500,3500,3500,3500,0
20231024,110400,6021200,3500,3500,3500,3500,0
20231024,110300,6021200,3500,3500,3500,3500,0
20231024,110200,6021200,3500,3500,3500,3500,0
20231024,110100,6021200,3500,3535,3535,3500,1050
20231024,110000,2329450,3650,3650,3650,3650,0
20231024,105900,2329450,3650,3655,3655,3650,637
20231024,105800,3900,3900,3900,3900,3900,0
20231024,105700,3900,3900,3900,3900,3900,0
20231024,105600,3900,3900,3900,3900,3900,0
20231024,105500,3900,3900,3900,3900,3900,0
20231024,105400,3900,3900,3900,3900,3900,0
20231024,105300,3900,3900,3900,3900,3900,0
20231024,105200,3900,3900,3900,3900,3900,0
20231024,105100,3900,3900,3900,3900,3900,0
20231024,105000,3900,3900,3900,3900,3900,0
20231024,104900,3900,3900,3900,3900,3900,0
20231024,104800,3900,3900,3900,3900,3900,0
20231024,104700,3900,3900,3900,3900,3900,0
20231024,104600,3900,3900,3900,3900,3900,0
20231024,104500,3900,3900,3900,3900,3900,0
20231024,104400,3900,3900,3900,3900,3900,0
20231024,104300,3900,3900,3900,3900,3900,0
20231024,104200,3900,3900,3900,3900,3900,0
20231024,104100,3900,3900,3900,3900,3900,0
20231024,104000,3900,3900,3900,3900,3900,0
20231024,103900,3900,3900,3900,3900,3900,0
20231024,103800,3900,3900,3900,3900,3900,0
20231024,103700,3900,3900,3900,3900,3900,0
20231024,103600,3900,3900,3900,3900,3900,0
20231024,103500,3900,3900,3900,3900,3900,0
20231024,103400,3900,3900,3900,3900,3900,0
20231024,103300,3900,3900,3900,3900,3900,0
20231024,103200,3900,3900,3900,3900,3900,0
20231024,103100,3900,3900,3900,3900,3900,0
20231024,103000,3900,3900,3900,3900,3900,0
20231024,102900,3900,3900,3900,3900,3900,0
20231024,102800,3900,3900,3900,3900,3900,0
20231024,102700,3900,3900,3900,3900,3900,0
20231024,102600,3900,3900,3900,3900,3900,0
20231024,102500,3900,3900,3900,3900,3900,0
20231024,102400,3900,3900,3900,3900,3900,0
20231024,102300,3900,3900,3900,3900,3900,0
20231024,102200,3900,3900,3900,3900,3900,0
20231024,102100,3900,3900,3900,3900,3900,0
20231024,102000,3900,3900,3900,3900,3900,0
20231024,101900,3900,3900,3900,3900,3900,0
20231024,101800,3900,3900,3900,3900,3900,0
20231024,101700,3900,3900,3900,3900,3900,0
20231024,101600,3900,3900,3900,3900,3900,0
20231024,101500,3900,3900,3900,3900,3900,0
20231024,101400,3900,3900,3900,3900,3900,0
20231024,101300,3900,3900,3900,3900,3900,0
20231024,101200,3900,3900,3900,3900,3900,0
20231024,101100,3900,3900,3900,3900,3900,0
20231024,101000,3900,3900,3900,3900,3900,1
20231024,100900,0,3990,3990,3990,3990,0
20231024,100800,0,3990,3990,3990,3990,0
20231024,100700,0,3990,3990,3990,3990,0
20231024,100600,0,3990,3990,3990,3990,0
20231024,100500,0,3990,3990,3990,3990,0
20231024,100400,0,3990,3990,3990,3990,0
20231024,100300,0,3990,3990,3990,3990,0
20231024,100200,0,3990,3990,3990,3990,0
20231024,100100,0,3990,3990,3990,3990,0
20231024,100000,0,3990,3990,3990,3990,0
20231024,095900,0,3990,3990,3990,3990,0
20231024,095800,0,3990,3990,3990,3990,0
20231024,095700,0,3990,3990,3990,3990,0
20231024,095600,0,3990,3990,3990,3990,0
20231024,095500,0,3990,3990,3990,3990,0
20231024,095400,0,3990,3990,3990,3990,0
20231024,095300,0,3990,3990,3990,3990,0
20231024,095200,0,3990,3990,3990,3990,0
20231024,095100,0,3990,3990,3990,3990,0
20231024,095000,0,3990,3990,3990,3990,0
20231024,094900,0,3990,3990,3990,3990,0
20231024,094800,0,3990,3990,3990,3990,0
20231024,094700,0,3990,3990,3990,3990,0
20231024,094600,0,3990,3990,3990,3990,0
20231024,094500,0,3990,3990,3990,3990,0
20231024,094400,0,3990,3990,3990,3990,0
20231024,094300,0,3990,3990,3990,3990,0
20231024,094200,0,3990,3990,3990,3990,0
20231024,094100,0,3990,3990,3990,3990,0
20231024,094000,0,3990,3990,3990,3990,0
20231024,093900,0,3990,3990,3990,3990,0
20231024,093800,0,3990,3990,3990,3990,0
20231024,093700,0,3990,3990,3990,3990,0
20231024,093600,0,3990,3990,3990,3990,0
20231024,093500,0,3990,3990,3990,3990,0
20231024,093400,0,3990,3990,3990,3990,0
20231024,093300,0,3990,3990,3990,3990,0
20231024,093200,0,3990,3990,3990,3990,0
20231024,093100,0,3990,3990,3990,3990,0
20231024,093000,0,3990,3990,3990,3990,0
20231024,092900,0,3990,3990,3990,3990,0
20231024,092800,0,3990,3990,3990,3990,0
20231024,092700,0,3990,3990,3990,3990,0
20231024,092600,0,3990,3990,3990,3990,0
20231024,092500,0,3990,3990,3990,3990,0
20231024,092400,0,3990,3990,3990,3990,0
20231024,092300,0,3990,3990,3990,3990,0
20231024,092200,0,3990,3990,3990,3990,0
20231024,092100,0,3990,3990,3990,3990,0
20231024,092000,0,3990,3990,3990,3990,0
20231024,091900,0,3990,3990,3990,3990,0
20231024,091800,0,3990,3990,3990,3990,0
20231024,091700,0,3990,3990,3990,3990,0
20231024,091600,0,3990,3990,3990,3990,0
20231024,091500,0,3990,3990,3990,3990,0
20231024,091400,0,3990,3990,3990,3990,0
20231024,091300,0,3990,3990,3990,3990,0
20231024,091200,0,3990,3990,3990,3990,0
20231024,091100,0,3990,3990,3990,3990,0
20231024,091000,0,3990,3990,3990,3990,0
20231024,090900,0,3990,3990,3990,3990,0
20231024,090800,0,3990,3990,3990,3990,0
20231024,090700,0,3990,3990,3990,3990,0
20231024,090600,0,3990,3990,3990,3990,0
20231024,090500,0,3990,3990,3990,3990,0
20231024,090400,0,3990,3990,3990,3990,0
20231024,090300,0,3990,3990,3990,3990,0
20231024,090200,0,3990,3990,3990,3990,0
20231024,090100,0,3990,3990,3990,3990,0
20231024,090000,0,3990,3990,3990,3990,0