KissMeData/293480/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,210600,86195050,11000,11000,11000,11000,103
20241024,210500,86195050,11000,11000,11000,11000,0
20241024,210400,86195050,11000,11000,11000,11000,0
20241024,210300,86195050,11000,11000,11000,11000,0
20241024,210200,86195050,11000,11000,11000,11000,0
20241024,210100,86195050,11000,11000,11000,11000,0
20241024,210000,86195050,11000,11000,11000,11000,0
20241024,205900,86195050,11000,11000,11000,11000,0
20241024,205800,86195050,11000,11000,11000,11000,0
20241024,205700,86195050,11000,11000,11000,11000,0
20241024,205600,86195050,11000,11000,11000,11000,0
20241024,205500,86195050,11000,11000,11000,11000,0
20241024,205400,86195050,11000,11000,11000,11000,0
20241024,205300,86195050,11000,11000,11000,11000,0
20241024,205200,86195050,11000,11000,11000,11000,0
20241024,205100,86195050,11000,11000,11000,11000,0
20241024,205000,86195050,11000,11000,11000,11000,0
20241024,204900,86195050,11000,11000,11000,11000,0
20241024,204800,86195050,11000,11000,11000,11000,0
20241024,204700,86195050,11000,11000,11000,11000,0
20241024,204600,86195050,11000,11000,11000,11000,0
20241024,204500,86195050,11000,11000,11000,11000,0
20241024,204400,86195050,11000,11000,11000,11000,0
20241024,204300,86195050,11000,11000,11000,11000,0
20241024,204200,86195050,11000,11000,11000,11000,0
20241024,204100,86195050,11000,11000,11000,11000,0
20241024,204000,86195050,11000,11000,11000,11000,0
20241024,203900,86195050,11000,11000,11000,11000,0
20241024,203800,86195050,11000,11000,11000,11000,0
20241024,203700,86195050,11000,11000,11000,11000,0
20241024,203600,86195050,11000,11000,11000,11000,103
20241024,203500,86195050,11000,11000,11000,11000,0
20241024,203400,86195050,11000,11000,11000,11000,0
20241024,203300,86195050,11000,11000,11000,11000,0
20241024,203200,86195050,11000,11000,11000,11000,0
20241024,203100,86195050,11000,11000,11000,11000,0
20241024,203000,86195050,11000,11000,11000,11000,0
20241024,202900,86195050,11000,11000,11000,11000,0
20241024,202800,86195050,11000,11000,11000,11000,0
20241024,202700,86195050,11000,11000,11000,11000,0
20241024,202600,86195050,11000,11000,11000,11000,0
20241024,202500,86195050,11000,11000,11000,11000,0
20241024,202400,86195050,11000,11000,11000,11000,0
20241024,202300,86195050,11000,11000,11000,11000,0
20241024,202200,86195050,11000,11000,11000,11000,0
20241024,202100,86195050,11000,11000,11000,11000,0
20241024,202000,86195050,11000,11000,11000,11000,0
20241024,201900,86195050,11000,11000,11000,11000,0
20241024,201800,86195050,11000,11000,11000,11000,0
20241024,201700,86195050,11000,11000,11000,11000,0
20241024,201600,86195050,11000,11000,11000,11000,0
20241024,201500,86195050,11000,11000,11000,11000,0
20241024,201400,86195050,11000,11000,11000,11000,0
20241024,201300,86195050,11000,11000,11000,11000,0
20241024,201200,86195050,11000,11000,11000,11000,0
20241024,201100,86195050,11000,11000,11000,11000,0
20241024,201000,86195050,11000,11000,11000,11000,0
20241024,200900,86195050,11000,11000,11000,11000,0
20241024,200800,86195050,11000,11000,11000,11000,0
20241024,200700,86195050,11000,11000,11000,11000,0
20241024,200600,86195050,11000,11000,11000,11000,103
20241024,200500,86195050,11000,11000,11000,11000,0
20241024,200400,86195050,11000,11000,11000,11000,0
20241024,200300,86195050,11000,11000,11000,11000,0
20241024,200200,86195050,11000,11000,11000,11000,0
20241024,200100,86195050,11000,11000,11000,11000,0
20241024,200000,86195050,11000,11000,11000,11000,0
20241024,195900,86195050,11000,11000,11000,11000,0
20241024,195800,86195050,11000,11000,11000,11000,0
20241024,195700,86195050,11000,11000,11000,11000,0
20241024,195600,86195050,11000,11000,11000,11000,0
20241024,195500,86195050,11000,11000,11000,11000,0
20241024,195400,86195050,11000,11000,11000,11000,0
20241024,195300,86195050,11000,11000,11000,11000,0
20241024,195200,86195050,11000,11000,11000,11000,0
20241024,195100,86195050,11000,11000,11000,11000,0
20241024,195000,86195050,11000,11000,11000,11000,0
20241024,194900,86195050,11000,11000,11000,11000,0
20241024,194800,86195050,11000,11000,11000,11000,0
20241024,194700,86195050,11000,11000,11000,11000,0
20241024,194600,86195050,11000,11000,11000,11000,0
20241024,194500,86195050,11000,11000,11000,11000,0
20241024,194400,86195050,11000,11000,11000,11000,0
20241024,194300,86195050,11000,11000,11000,11000,0
20241024,194200,86195050,11000,11000,11000,11000,0
20241024,194100,86195050,11000,11000,11000,11000,0
20241024,194000,86195050,11000,11000,11000,11000,0
20241024,193900,86195050,11000,11000,11000,11000,0
20241024,193800,86195050,11000,11000,11000,11000,0
20241024,193700,86195050,11000,11000,11000,11000,0
20241024,193600,86195050,11000,11000,11000,11000,103
20241024,193500,86195050,11000,11000,11000,11000,0
20241024,193400,86195050,11000,11000,11000,11000,0
20241024,193300,86195050,11000,11000,11000,11000,0
20241024,193200,86195050,11000,11000,11000,11000,0
20241024,193100,86195050,11000,11000,11000,11000,0
20241024,193000,86195050,11000,11000,11000,11000,0
20241024,192900,86195050,11000,11000,11000,11000,0
20241024,192800,86195050,11000,11000,11000,11000,0
20241024,192700,86195050,11000,11000,11000,11000,0
20241024,192600,86195050,11000,11000,11000,11000,0
20241024,192500,86195050,11000,11000,11000,11000,0
20241024,192400,86195050,11000,11000,11000,11000,0
20241024,192300,86195050,11000,11000,11000,11000,0
20241024,192200,86195050,11000,11000,11000,11000,0
20241024,192100,86195050,11000,11000,11000,11000,0
20241024,192000,86195050,11000,11000,11000,11000,0
20241024,191900,86195050,11000,11000,11000,11000,0
20241024,191800,86195050,11000,11000,11000,11000,0
20241024,191700,86195050,11000,11000,11000,11000,0
20241024,191600,86195050,11000,11000,11000,11000,0
20241024,191500,86195050,11000,11000,11000,11000,0
20241024,191400,86195050,11000,11000,11000,11000,0
20241024,191300,86195050,11000,11000,11000,11000,0
20241024,191200,86195050,11000,11000,11000,11000,0
20241024,191100,86195050,11000,11000,11000,11000,0
20241024,191000,86195050,11000,11000,11000,11000,0
20241024,190900,86195050,11000,11000,11000,11000,0
20241024,190800,86195050,11000,11000,11000,11000,0
20241024,190700,86195050,11000,11000,11000,11000,0
20241024,190600,86195050,11000,11000,11000,11000,103
20241024,190500,86195050,11000,11000,11000,11000,0
20241024,190400,86195050,11000,11000,11000,11000,0
20241024,190300,86195050,11000,11000,11000,11000,0
20241024,190200,86195050,11000,11000,11000,11000,0
20241024,190100,86195050,11000,11000,11000,11000,0
20241024,190000,86195050,11000,11000,11000,11000,0
20241024,185900,86195050,11000,11000,11000,11000,0
20241024,185800,86195050,11000,11000,11000,11000,0
20241024,185700,86195050,11000,11000,11000,11000,0
20241024,185600,86195050,11000,11000,11000,11000,0
20241024,185500,86195050,11000,11000,11000,11000,0
20241024,185400,86195050,11000,11000,11000,11000,0
20241024,185300,86195050,11000,11000,11000,11000,0
20241024,185200,86195050,11000,11000,11000,11000,0
20241024,185100,86195050,11000,11000,11000,11000,0
20241024,185000,86195050,11000,11000,11000,11000,0
20241024,184900,86195050,11000,11000,11000,11000,0
20241024,184800,86195050,11000,11000,11000,11000,0
20241024,184700,86195050,11000,11000,11000,11000,0
20241024,184600,86195050,11000,11000,11000,11000,0
20241024,184500,86195050,11000,11000,11000,11000,0
20241024,184400,86195050,11000,11000,11000,11000,0
20241024,184300,86195050,11000,11000,11000,11000,0
20241024,184200,86195050,11000,11000,11000,11000,0
20241024,184100,86195050,11000,11000,11000,11000,0
20241024,184000,86195050,11000,11000,11000,11000,0
20241024,183900,86195050,11000,11000,11000,11000,0
20241024,183800,86195050,11000,11000,11000,11000,0
20241024,183700,86195050,11000,11000,11000,11000,0
20241024,183600,86195050,11000,11000,11000,11000,103
20241024,183500,86195050,11000,11000,11000,11000,0
20241024,183400,86195050,11000,11000,11000,11000,0
20241024,183300,86195050,11000,11000,11000,11000,0
20241024,183200,86195050,11000,11000,11000,11000,0
20241024,183100,86195050,11000,11000,11000,11000,0
20241024,183000,86195050,11000,11000,11000,11000,0
20241024,182900,86195050,11000,11000,11000,11000,0
20241024,182800,86195050,11000,11000,11000,11000,0
20241024,182700,86195050,11000,11000,11000,11000,0
20241024,182600,86195050,11000,11000,11000,11000,0
20241024,182500,86195050,11000,11000,11000,11000,0
20241024,182400,86195050,11000,11000,11000,11000,0
20241024,182300,86195050,11000,11000,11000,11000,0
20241024,182200,86195050,11000,11000,11000,11000,0
20241024,182100,86195050,11000,11000,11000,11000,0
20241024,182000,86195050,11000,11000,11000,11000,0
20241024,181900,86195050,11000,11000,11000,11000,0
20241024,181800,86195050,11000,11000,11000,11000,0
20241024,181700,86195050,11000,11000,11000,11000,0
20241024,181600,86195050,11000,11000,11000,11000,0
20241024,181500,86195050,11000,11000,11000,11000,0
20241024,181400,86195050,11000,11000,11000,11000,0
20241024,181300,86195050,11000,11000,11000,11000,0
20241024,181200,86195050,11000,11000,11000,11000,0
20241024,181100,86195050,11000,11000,11000,11000,0
20241024,181000,86195050,11000,11000,11000,11000,0
20241024,180900,86195050,11000,11000,11000,11000,0
20241024,180800,86195050,11000,11000,11000,11000,0
20241024,180700,86195050,11000,11000,11000,11000,0
20241024,180600,86195050,11000,11000,11000,11000,103
20241024,180500,86195050,11000,11000,11000,11000,0
20241024,180400,86195050,11000,11000,11000,11000,0
20241024,180300,86195050,11000,11000,11000,11000,0
20241024,180200,86195050,11000,11000,11000,11000,0
20241024,180100,86195050,11000,11000,11000,11000,0
20241024,180000,86195050,11000,11000,11000,11000,0
20241024,175900,86195050,11000,11000,11000,11000,0
20241024,175800,86195050,11000,11000,11000,11000,0
20241024,175700,86195050,11000,11000,11000,11000,0
20241024,175600,86195050,11000,11000,11000,11000,0
20241024,175500,86195050,11000,11000,11000,11000,0
20241024,175400,86195050,11000,11000,11000,11000,0
20241024,175300,86195050,11000,11000,11000,11000,0
20241024,175200,86195050,11000,11000,11000,11000,0
20241024,175100,86195050,11000,11000,11000,11000,0
20241024,175000,86195050,11000,11000,11000,11000,0
20241024,174900,86195050,11000,11000,11000,11000,0
20241024,174800,86195050,11000,11000,11000,11000,0
20241024,174700,86195050,11000,11000,11000,11000,0
20241024,174600,86195050,11000,11000,11000,11000,0
20241024,174500,86195050,11000,11000,11000,11000,0
20241024,174400,86195050,11000,11000,11000,11000,0
20241024,174300,86195050,11000,11000,11000,11000,0
20241024,174200,86195050,11000,11000,11000,11000,0
20241024,174100,86195050,11000,11000,11000,11000,0
20241024,174000,86195050,11000,11000,11000,11000,0
20241024,173900,86195050,11000,11000,11000,11000,0
20241024,173800,86195050,11000,11000,11000,11000,0
20241024,173700,86195050,11000,11000,11000,11000,0
20241024,173600,86195050,11000,11000,11000,11000,103
20241024,173500,86195050,11000,11000,11000,11000,0
20241024,173400,86195050,11000,11000,11000,11000,0
20241024,173300,86195050,11000,11000,11000,11000,0
20241024,173200,86195050,11000,11000,11000,11000,0
20241024,173100,86195050,11000,11000,11000,11000,0
20241024,173000,86195050,11000,11000,11000,11000,0
20241024,172900,86195050,11000,11000,11000,11000,0
20241024,172800,86195050,11000,11000,11000,11000,0
20241024,172700,86195050,11000,11000,11000,11000,0
20241024,172600,86195050,11000,11000,11000,11000,0
20241024,172500,86195050,11000,11000,11000,11000,0
20241024,172400,86195050,11000,11000,11000,11000,0
20241024,172300,86195050,11000,11000,11000,11000,0
20241024,172200,86195050,11000,11000,11000,11000,0
20241024,172100,86195050,11000,11000,11000,11000,0
20241024,172000,86195050,11000,11000,11000,11000,0
20241024,171900,86195050,11000,11000,11000,11000,0
20241024,171800,86195050,11000,11000,11000,11000,0
20241024,171700,86195050,11000,11000,11000,11000,0
20241024,171600,86195050,11000,11000,11000,11000,0
20241024,171500,86195050,11000,11000,11000,11000,0
20241024,171400,86195050,11000,11000,11000,11000,0
20241024,171300,86195050,11000,11000,11000,11000,0
20241024,171200,86195050,11000,11000,11000,11000,0
20241024,171100,86195050,11000,11000,11000,11000,0
20241024,171000,86195050,11000,11000,11000,11000,0
20241024,170900,86195050,11000,11000,11000,11000,0
20241024,170800,86195050,11000,11000,11000,11000,0
20241024,170700,86195050,11000,11000,11000,11000,0
20241024,170600,86195050,11000,11000,11000,11000,103
20241024,170500,86195050,11000,11000,11000,11000,0
20241024,170400,86195050,11000,11000,11000,11000,0
20241024,170300,86195050,11000,11000,11000,11000,0
20241024,170200,86195050,11000,11000,11000,11000,0
20241024,170100,86195050,11000,11000,11000,11000,0
20241024,170000,86195050,11000,11000,11000,11000,0
20241024,165900,86195050,11000,11000,11000,11000,0
20241024,165800,86195050,11000,11000,11000,11000,0
20241024,165700,86195050,11000,11000,11000,11000,0
20241024,165600,86195050,11000,11000,11000,11000,0
20241024,165500,86195050,11000,11000,11000,11000,0
20241024,165400,86195050,11000,11000,11000,11000,0
20241024,165300,86195050,11000,11000,11000,11000,0
20241024,165200,86195050,11000,11000,11000,11000,0
20241024,165100,86195050,11000,11000,11000,11000,0
20241024,165000,86195050,11000,11000,11000,11000,0
20241024,164900,86195050,11000,11000,11000,11000,0
20241024,164800,86195050,11000,11000,11000,11000,0
20241024,164700,86195050,11000,11000,11000,11000,0
20241024,164600,86195050,11000,11000,11000,11000,0
20241024,164500,86195050,11000,11000,11000,11000,0
20241024,164400,86195050,11000,11000,11000,11000,0
20241024,164300,86195050,11000,11000,11000,11000,0
20241024,164200,86195050,11000,11000,11000,11000,0
20241024,164100,86195050,11000,11000,11000,11000,0
20241024,164000,86195050,11000,11000,11000,11000,0
20241024,163900,86195050,11000,11000,11000,11000,0
20241024,163800,86195050,11000,11000,11000,11000,0
20241024,163700,86195050,11000,11000,11000,11000,0
20241024,163600,86195050,11000,11000,11000,11000,103
20241024,163500,86195050,11000,11000,11000,11000,0
20241024,163400,86195050,11000,11000,11000,11000,0
20241024,163300,86195050,11000,11000,11000,11000,0
20241024,163200,86195050,11000,11000,11000,11000,0
20241024,163100,86195050,11000,11000,11000,11000,0
20241024,163000,86195050,11000,11000,11000,11000,0
20241024,162900,86195050,11000,11000,11000,11000,0
20241024,162800,86195050,11000,11000,11000,11000,0
20241024,162700,86195050,11000,11000,11000,11000,0
20241024,162600,86195050,11000,11000,11000,11000,0
20241024,162500,86195050,11000,11000,11000,11000,0
20241024,162400,86195050,11000,11000,11000,11000,0
20241024,162300,86195050,11000,11000,11000,11000,0
20241024,162200,86195050,11000,11000,11000,11000,0
20241024,162100,86195050,11000,11000,11000,11000,0
20241024,162000,86195050,11000,11000,11000,11000,0
20241024,161900,86195050,11000,11000,11000,11000,0
20241024,161800,86195050,11000,11000,11000,11000,0
20241024,161700,86195050,11000,11000,11000,11000,0
20241024,161600,86195050,11000,11000,11000,11000,0
20241024,161500,86195050,11000,11000,11000,11000,0
20241024,161400,86195050,11000,11000,11000,11000,0
20241024,161300,86195050,11000,11000,11000,11000,0
20241024,161200,86195050,11000,11000,11000,11000,0
20241024,161100,86195050,11000,11000,11000,11000,0
20241024,161000,86195050,11000,11000,11000,11000,0
20241024,160900,86195050,11000,11000,11000,11000,0
20241024,160800,86195050,11000,11000,11000,11000,0
20241024,160700,86195050,11000,11000,11000,11000,0
20241024,160600,86195050,11000,11000,11000,11000,103
20241024,160500,86195050,11000,11000,11000,11000,0
20241024,160400,86195050,11000,11000,11000,11000,0
20241024,160300,86195050,11000,11000,11000,11000,0
20241024,160200,86195050,11000,11000,11000,11000,0
20241024,160100,86195050,11000,11000,11000,11000,0
20241024,160000,86195050,11000,11000,11000,11000,0
20241024,155900,86195050,11000,11000,11000,11000,0
20241024,155800,86195050,11000,11000,11000,11000,0
20241024,155700,86195050,11000,11000,11000,11000,0
20241024,155600,86195050,11000,11000,11000,11000,0
20241024,155500,86195050,11000,11000,11000,11000,0
20241024,155400,86195050,11000,11000,11000,11000,0
20241024,155300,86195050,11000,11000,11000,11000,0
20241024,155200,86195050,11000,11000,11000,11000,0
20241024,155100,86195050,11000,11000,11000,11000,0
20241024,155000,86195050,11000,11000,11000,11000,0
20241024,154900,86195050,11000,11000,11000,11000,0
20241024,154800,86195050,11000,11000,11000,11000,0
20241024,154700,86195050,11000,11000,11000,11000,0
20241024,154600,86195050,11000,11000,11000,11000,0
20241024,154500,86195050,11000,11000,11000,11000,0
20241024,154400,86195050,11000,11000,11000,11000,0
20241024,154300,86195050,11000,11000,11000,11000,0
20241024,154200,86195050,11000,11000,11000,11000,0
20241024,154100,86195050,11000,11000,11000,11000,0
20241024,154000,86195050,11000,11000,11000,11000,0
20241024,153900,86195050,11000,11000,11000,11000,0
20241024,153800,86195050,11000,11000,11000,11000,0
20241024,153700,86195050,11000,11000,11000,11000,0
20241024,153600,86195050,11000,11000,11000,11000,103
20241024,153500,86195050,11000,11000,11000,11000,0
20241024,153400,86195050,11000,11000,11000,11000,0
20241024,153300,86195050,11000,11000,11000,11000,0
20241024,153200,86195050,11000,11000,11000,11000,0
20241024,153100,86195050,11000,11000,11000,11000,0
20241024,153000,86195050,11000,11000,11000,11000,103
20241024,152900,85062050,11010,11010,11010,11010,0
20241024,152800,85062050,11010,11010,11010,11010,0
20241024,152700,85062050,11010,11010,11010,11010,0
20241024,152600,85062050,11010,11010,11010,11010,0
20241024,152500,85062050,11010,11010,11010,11010,0
20241024,152400,85062050,11010,11010,11010,11010,0
20241024,152300,85062050,11010,11010,11010,11010,0
20241024,152200,85062050,11010,11010,11010,11010,0
20241024,152100,85062050,11010,11010,11010,11010,0
20241024,152000,85062050,11010,11010,11010,11010,0
20241024,151900,85062050,11010,11010,11010,11010,0
20241024,151800,85062050,11010,11010,11010,11010,0
20241024,151700,85062050,11010,11010,11010,11010,0
20241024,151600,85062050,11010,11010,11010,11010,0
20241024,151500,85062050,11010,11010,11010,11010,0
20241024,151400,85062050,11010,11010,11010,11010,0
20241024,151300,85062050,11010,11010,11010,11010,0
20241024,151200,85062050,11010,11010,11010,11010,0
20241024,151100,85062050,11010,11010,11010,11010,0
20241024,151000,85062050,11010,11030,11030,11010,3
20241024,150900,85028980,11000,11000,11000,11000,0
20241024,150800,85028980,11000,11000,11000,11000,0
20241024,150700,85028980,11000,11000,11000,11000,0
20241024,150600,85028980,11000,11000,11000,11000,133
20241024,150500,83565980,11000,11000,11000,11000,1000
20241024,150400,72565980,11000,11000,11000,11000,0
20241024,150300,72565980,11000,11000,11000,11000,0
20241024,150200,72565980,11000,11000,11000,11000,0
20241024,150100,72565980,11000,11000,11000,11000,0
20241024,150000,72565980,11000,11000,11000,11000,1
20241024,145900,72554980,11030,11030,11030,11030,0
20241024,145800,72554980,11030,11030,11030,11030,0
20241024,145700,72554980,11030,11030,11030,11030,1
20241024,145600,72543950,11000,11000,11000,11000,0
20241024,145500,72543950,11000,11000,11000,11000,0
20241024,145400,72543950,11000,11000,11000,11000,0
20241024,145300,72543950,11000,11000,11000,11000,0
20241024,145200,72543950,11000,11000,11000,11000,0
20241024,145100,72543950,11000,11000,11000,11000,0
20241024,145000,72543950,11000,11000,11000,11000,0
20241024,144900,72543950,11000,11000,11000,11000,0
20241024,144800,72543950,11000,11000,11000,11000,0
20241024,144700,72543950,11000,11000,11000,11000,270
20241024,144600,69573950,11000,11000,11000,11000,0
20241024,144500,69573950,11000,11000,11000,11000,0
20241024,144400,69573950,11000,11000,11000,11000,0
20241024,144300,69573950,11000,11000,11000,11000,0
20241024,144200,69573950,11000,11000,11000,11000,0
20241024,144100,69573950,11000,11000,11000,11000,0
20241024,144000,69573950,11000,11000,11000,11000,0
20241024,143900,69573950,11000,11000,11000,11000,0
20241024,143800,69573950,11000,11000,11000,11000,0
20241024,143700,69573950,11000,11000,11000,11000,0
20241024,143600,69573950,11000,11020,11020,11000,100
20241024,143500,68473610,11010,11010,11010,11010,7
20241024,143400,68396540,11030,11030,11030,11030,0
20241024,143300,68396540,11030,11030,11030,11030,0
20241024,143200,68396540,11030,11030,11030,11030,0
20241024,143100,68396540,11030,11030,11030,11030,0
20241024,143000,68396540,11030,11030,11030,11030,0
20241024,142900,68396540,11030,11030,11030,11030,7
20241024,142800,68319330,11010,11010,11010,11010,1
20241024,142700,68308320,11010,11010,11010,11010,0
20241024,142600,68308320,11010,11020,11020,11010,412
20241024,142500,63772190,11020,11020,11020,11020,0
20241024,142400,63772190,11020,11020,11020,11020,0
20241024,142300,63772190,11020,11020,11020,11020,92
20241024,142200,62758350,11020,11020,11020,11020,8
20241024,142100,62670190,11020,11020,11020,11020,0
20241024,142000,62670190,11020,11020,11020,11020,0
20241024,141900,62670190,11020,11020,11020,11020,0
20241024,141800,62670190,11020,11020,11020,11020,0
20241024,141700,62670190,11020,11010,11020,11010,301
20241024,141600,59356170,11020,11020,11020,11020,1
20241024,141500,59345150,11020,11020,11020,11020,0
20241024,141400,59345150,11020,11020,11020,11020,0
20241024,141300,59345150,11020,11020,11020,11020,0
20241024,141200,59345150,11020,11020,11020,11020,0
20241024,141100,59345150,11020,11020,11020,11020,0
20241024,141000,59345150,11020,11020,11020,11020,0
20241024,140900,59345150,11020,11020,11020,11020,0
20241024,140800,59345150,11020,11020,11020,11020,0
20241024,140700,59345150,11020,11020,11020,11020,0
20241024,140600,59345150,11020,11020,11020,11020,0
20241024,140500,59345150,11020,11020,11020,11020,0
20241024,140400,59345150,11020,11020,11020,11020,0
20241024,140300,59345150,11020,11020,11020,11020,0
20241024,140200,59345150,11020,11020,11020,11020,2
20241024,140100,59323110,11020,11020,11020,11020,0
20241024,140000,59323110,11020,11020,11020,11020,0
20241024,135900,59323110,11020,11020,11020,11020,0
20241024,135800,59323110,11020,11020,11020,11020,0
20241024,135700,59323110,11020,11020,11020,11020,0
20241024,135600,59323110,11020,11020,11020,11020,0
20241024,135500,59323110,11020,11020,11020,11020,0
20241024,135400,59323110,11020,11020,11020,11020,0
20241024,135300,59323110,11020,11020,11020,11020,0
20241024,135200,59323110,11020,11020,11020,11020,0
20241024,135100,59323110,11020,11020,11020,11020,0
20241024,135000,59323110,11020,11020,11020,11020,0
20241024,134900,59323110,11020,11020,11020,11020,0
20241024,134800,59323110,11020,11020,11020,11020,0
20241024,134700,59323110,11020,11020,11020,11020,0
20241024,134600,59323110,11020,11020,11020,11020,0
20241024,134500,59323110,11020,11020,11020,11020,0
20241024,134400,59323110,11020,11020,11020,11020,1
20241024,134300,59312090,11020,11020,11020,11020,0
20241024,134200,59312090,11020,11020,11020,11020,0
20241024,134100,59312090,11020,11020,11020,11020,0
20241024,134000,59312090,11020,11020,11020,11020,58
20241024,133900,58672930,11020,11020,11020,11020,1
20241024,133800,58661910,11000,11000,11000,11000,0
20241024,133700,58661910,11000,11000,11000,11000,0
20241024,133600,58661910,11000,11000,11000,11000,0
20241024,133500,58661910,11000,11000,11000,11000,0
20241024,133400,58661910,11000,11000,11000,11000,0
20241024,133300,58661910,11000,11000,11000,11000,0
20241024,133200,58661910,11000,11000,11000,11000,0
20241024,133100,58661910,11000,11000,11000,11000,0
20241024,133000,58661910,11000,11000,11000,11000,0
20241024,132900,58661910,11000,11000,11000,11000,0
20241024,132800,58661910,11000,11000,11000,11000,0
20241024,132700,58661910,11000,11000,11000,11000,0
20241024,132600,58661910,11000,11000,11000,11000,0
20241024,132500,58661910,11000,11000,11000,11000,0
20241024,132400,58661910,11000,11000,11000,11000,0
20241024,132300,58661910,11000,11000,11000,11000,0
20241024,132200,58661910,11000,11000,11000,11000,0
20241024,132100,58661910,11000,11000,11000,11000,0
20241024,132000,58661910,11000,11000,11000,11000,0
20241024,131900,58661910,11000,11000,11000,11000,0
20241024,131800,58661910,11000,11000,11000,11000,0
20241024,131700,58661910,11000,11000,11000,11000,0
20241024,131600,58661910,11000,11000,11000,11000,0
20241024,131500,58661910,11000,11000,11000,11000,0
20241024,131400,58661910,11000,11000,11000,11000,0
20241024,131300,58661910,11000,11000,11000,11000,0
20241024,131200,58661910,11000,11000,11000,11000,0
20241024,131100,58661910,11000,11000,11000,11000,0
20241024,131000,58661910,11000,11000,11000,11000,0
20241024,130900,58661910,11000,11000,11000,11000,0
20241024,130800,58661910,11000,11000,11000,11000,0
20241024,130700,58661910,11000,11000,11000,11000,0
20241024,130600,58661910,11000,11000,11000,11000,0
20241024,130500,58661910,11000,11000,11000,11000,0
20241024,130400,58661910,11000,11000,11000,11000,0
20241024,130300,58661910,11000,11000,11000,11000,0
20241024,130200,58661910,11000,11000,11000,11000,0
20241024,130100,58661910,11000,11000,11000,11000,0
20241024,130000,58661910,11000,11000,11000,11000,0
20241024,125900,58661910,11000,11000,11000,11000,0
20241024,125800,58661910,11000,11000,11000,11000,0
20241024,125700,58661910,11000,11000,11000,11000,0
20241024,125600,58661910,11000,11000,11000,11000,0
20241024,125500,58661910,11000,11000,11000,11000,0
20241024,125400,58661910,11000,11000,11000,11000,0
20241024,125300,58661910,11000,11000,11000,11000,0
20241024,125200,58661910,11000,11000,11000,11000,7
20241024,125100,58584910,11010,11010,11010,11010,0
20241024,125000,58584910,11010,11010,11010,11010,0
20241024,124900,58584910,11010,11010,11010,11010,0
20241024,124800,58584910,11010,11010,11010,11010,0
20241024,124700,58584910,11010,11010,11010,11010,2
20241024,124600,58562890,11000,11010,11010,11000,7
20241024,124500,58485880,11040,11040,11040,11040,0
20241024,124400,58485880,11040,11040,11040,11040,0
20241024,124300,58485880,11040,11040,11040,11040,0
20241024,124200,58485880,11040,11040,11040,11040,0
20241024,124100,58485880,11040,11040,11040,11040,0
20241024,124000,58485880,11040,11030,11040,11030,60
20241024,123900,57823590,11000,11000,11000,11000,0
20241024,123800,57823590,11000,11000,11000,11000,0
20241024,123700,57823590,11000,11000,11000,11000,0
20241024,123600,57823590,11000,11000,11000,11000,0
20241024,123500,57823590,11000,11000,11000,11000,0
20241024,123400,57823590,11000,11000,11000,11000,0
20241024,123300,57823590,11000,11000,11000,11000,0
20241024,123200,57823590,11000,11000,11000,11000,0
20241024,123100,57823590,11000,11000,11000,11000,0
20241024,123000,57823590,11000,11000,11000,11000,0
20241024,122900,57823590,11000,11000,11000,11000,0
20241024,122800,57823590,11000,11000,11000,11000,0
20241024,122700,57823590,11000,11000,11000,11000,0
20241024,122600,57823590,11000,11000,11000,11000,0
20241024,122500,57823590,11000,11000,11000,11000,0
20241024,122400,57823590,11000,11000,11000,11000,0
20241024,122300,57823590,11000,11000,11000,11000,0
20241024,122200,57823590,11000,11000,11000,11000,0
20241024,122100,57823590,11000,11000,11000,11000,0
20241024,122000,57823590,11000,11000,11000,11000,0
20241024,121900,57823590,11000,11000,11000,11000,0
20241024,121800,57823590,11000,11000,11000,11000,0
20241024,121700,57823590,11000,11000,11000,11000,0
20241024,121600,57823590,11000,11000,11000,11000,0
20241024,121500,57823590,11000,11000,11000,11000,0
20241024,121400,57823590,11000,11000,11000,11000,0
20241024,121300,57823590,11000,11000,11000,11000,0
20241024,121200,57823590,11000,11000,11000,11000,617
20241024,121100,51036590,11020,11020,11020,11020,1
20241024,121000,51025570,11000,11000,11000,11000,0
20241024,120900,51025570,11000,11000,11000,11000,0
20241024,120800,51025570,11000,11000,11000,11000,25
20241024,120700,50750570,11010,11010,11010,11010,0
20241024,120600,50750570,11010,11010,11010,11010,0
20241024,120500,50750570,11010,11010,11010,11010,90
20241024,120400,49759670,11030,11030,11030,11030,0
20241024,120300,49759670,11030,11030,11030,11030,0
20241024,120200,49759670,11030,11030,11030,11030,0
20241024,120100,49759670,11030,11030,11030,11030,1
20241024,120000,49748640,11030,11030,11030,11030,0
20241024,115900,49748640,11030,11030,11030,11030,0
20241024,115800,49748640,11030,11030,11030,11030,0
20241024,115700,49748640,11030,11030,11030,11030,0
20241024,115600,49748640,11030,11030,11030,11030,0
20241024,115500,49748640,11030,11030,11030,11030,1
20241024,115400,49737610,11000,11000,11000,11000,0
20241024,115300,49737610,11000,11000,11000,11000,0
20241024,115200,49737610,11000,11000,11000,11000,0
20241024,115100,49737610,11000,11000,11000,11000,0
20241024,115000,49737610,11000,11000,11000,11000,0
20241024,114900,49737610,11000,11000,11000,11000,0
20241024,114800,49737610,11000,11000,11000,11000,0
20241024,114700,49737610,11000,11000,11000,11000,0
20241024,114600,49737610,11000,11000,11000,11000,0
20241024,114500,49737610,11000,11000,11000,11000,0
20241024,114400,49737610,11000,11000,11000,11000,0
20241024,114300,49737610,11000,11000,11000,11000,4
20241024,114200,49693610,11030,11030,11030,11030,0
20241024,114100,49693610,11030,11030,11030,11030,0
20241024,114000,49693610,11030,11030,11030,11030,0
20241024,113900,49693610,11030,11020,11030,11020,57
20241024,113800,49064910,11000,11000,11000,11000,0
20241024,113700,49064910,11000,11000,11000,11000,0
20241024,113600,49064910,11000,11000,11000,11000,0
20241024,113500,49064910,11000,11000,11000,11000,0
20241024,113400,49064910,11000,11000,11000,11000,5
20241024,113300,49009910,11010,11010,11010,11010,0
20241024,113200,49009910,11010,11010,11010,11010,0
20241024,113100,49009910,11010,11010,11010,11010,0
20241024,113000,49009910,11010,11010,11010,11010,95
20241024,112900,47963960,11010,11010,11010,11010,46
20241024,112800,47457500,11010,11010,11010,11010,0
20241024,112700,47457500,11010,11010,11010,11010,76
20241024,112600,46620740,11010,11010,11010,11010,0
20241024,112500,46620740,11010,11010,11010,11010,0
20241024,112400,46620740,11010,11010,11010,11010,0
20241024,112300,46620740,11010,11010,11010,11010,0
20241024,112200,46620740,11010,11010,11010,11010,200
20241024,112100,44418740,11010,11010,11010,11010,0
20241024,112000,44418740,11010,11010,11010,11010,500
20241024,111900,38913740,11030,11030,11030,11030,0
20241024,111800,38913740,11030,11030,11030,11030,0
20241024,111700,38913740,11030,11010,11030,11010,201
20241024,111600,36700710,11010,11010,11010,11010,0
20241024,111500,36700710,11010,11010,11010,11010,0
20241024,111400,36700710,11010,11010,11010,11010,0
20241024,111300,36700710,11010,11010,11010,11010,0
20241024,111200,36700710,11010,11010,11010,11010,0
20241024,111100,36700710,11010,11010,11010,11010,0
20241024,111000,36700710,11010,11010,11010,11010,0
20241024,110900,36700710,11010,11010,11010,11010,0
20241024,110800,36700710,11010,11010,11010,11010,0
20241024,110700,36700710,11010,11010,11010,11010,0
20241024,110600,36700710,11010,11010,11010,11010,0
20241024,110500,36700710,11010,11010,11010,11010,0
20241024,110400,36700710,11010,11010,11010,11010,0
20241024,110300,36700710,11010,11010,11010,11010,0
20241024,110200,36700710,11010,11010,11010,11010,0
20241024,110100,36700710,11010,11010,11010,11010,0
20241024,110000,36700710,11010,11020,11020,11010,134
20241024,105900,35225360,11030,11030,11030,11030,0
20241024,105800,35225360,11030,11030,11030,11030,0
20241024,105700,35225360,11030,11030,11030,11030,0
20241024,105600,35225360,11030,11030,11030,11030,0
20241024,105500,35225360,11030,11030,11030,11030,0
20241024,105400,35225360,11030,11030,11030,11030,0
20241024,105300,35225360,11030,11030,11030,11030,0
20241024,105200,35225360,11030,11030,11030,11030,0
20241024,105100,35225360,11030,11030,11030,11030,0
20241024,105000,35225360,11030,11030,11030,11030,200
20241024,104900,33019360,11010,11010,11010,11010,337
20241024,104800,29308990,11030,11030,11030,11030,0
20241024,104700,29308990,11030,11020,11030,11020,100
20241024,104600,28206240,11010,11010,11010,11010,0
20241024,104500,28206240,11010,11010,11010,11010,18
20241024,104400,28008060,11010,11020,11020,11010,11
20241024,104300,27886850,11010,11010,11010,11010,16
20241024,104200,27710690,10990,10990,10990,10990,0
20241024,104100,27710690,10990,10990,10990,10990,0
20241024,104000,27710690,10990,10990,10990,10990,0
20241024,103900,27710690,10990,10990,10990,10990,0
20241024,103800,27710690,10990,10990,10990,10990,0
20241024,103700,27710690,10990,10990,10990,10990,0
20241024,103600,27710690,10990,10990,10990,10990,0
20241024,103500,27710690,10990,10990,10990,10990,0
20241024,103400,27710690,10990,10990,10990,10990,0
20241024,103300,27710690,10990,10990,10990,10990,0
20241024,103200,27710690,10990,10990,10990,10990,0
20241024,103100,27710690,10990,10990,10990,10990,0
20241024,103000,27710690,10990,10990,10990,10990,0
20241024,102900,27710690,10990,10990,10990,10990,0
20241024,102800,27710690,10990,10990,10990,10990,0
20241024,102700,27710690,10990,10990,10990,10990,0
20241024,102600,27710690,10990,10990,10990,10990,0
20241024,102500,27710690,10990,10990,10990,10990,0
20241024,102400,27710690,10990,10990,10990,10990,0
20241024,102300,27710690,10990,10990,10990,10990,0
20241024,102200,27710690,10990,10990,10990,10990,0
20241024,102100,27710690,10990,10990,10990,10990,0
20241024,102000,27710690,10990,10990,10990,10990,0
20241024,101900,27710690,10990,10990,10990,10990,0
20241024,101800,27710690,10990,10990,10990,10990,0
20241024,101700,27710690,10990,10990,10990,10990,0
20241024,101600,27710690,10990,10990,10990,10990,0
20241024,101500,27710690,10990,10990,10990,10990,0
20241024,101400,27710690,10990,11000,11000,10990,300
20241024,101300,24412570,11000,11000,11000,11000,0
20241024,101200,24412570,11000,11010,11010,11000,399
20241024,101100,20022610,11020,11020,11020,11020,88
20241024,101000,19052850,11020,11020,11020,11020,0
20241024,100900,19052850,11020,11020,11020,11020,0
20241024,100800,19052850,11020,11020,11020,11020,184
20241024,100700,17025170,11000,11000,11000,11000,0
20241024,100600,17025170,11000,11000,11000,11000,0
20241024,100500,17025170,11000,11000,11000,11000,0
20241024,100400,17025170,11000,11000,11000,11000,0
20241024,100300,17025170,11000,11000,11000,11000,35
20241024,100200,16640170,11000,11000,11000,11000,0
20241024,100100,16640170,11000,11000,11000,11000,82
20241024,100000,15738170,11020,11020,11020,11020,0
20241024,095900,15738170,11020,11020,11020,11020,0
20241024,095800,15738170,11020,11020,11020,11020,0
20241024,095700,15738170,11020,11020,11020,11020,0
20241024,095600,15738170,11020,11020,11020,11020,0
20241024,095500,15738170,11020,11020,11020,11020,0
20241024,095400,15738170,11020,11020,11020,11020,0
20241024,095300,15738170,11020,11020,11020,11020,172
20241024,095200,13842730,10990,10990,10990,10990,0
20241024,095100,13842730,10990,11000,11000,10990,35
20241024,095000,13458050,11020,11020,11020,11020,0
20241024,094900,13458050,11020,11020,11020,11020,315
20241024,094800,9986750,11000,11000,11000,11000,0
20241024,094700,9986750,11000,11000,11000,11000,0
20241024,094600,9986750,11000,11000,11000,11000,0
20241024,094500,9986750,11000,11000,11000,11000,0
20241024,094400,9986750,11000,11000,11000,11000,0
20241024,094300,9986750,11000,11000,11000,11000,397
20241024,094200,5619750,10990,10990,10990,10990,0
20241024,094100,5619750,10990,10990,10990,10990,0
20241024,094000,5619750,10990,10990,10990,10990,0
20241024,093900,5619750,10990,10990,10990,10990,1
20241024,093800,5608760,11000,11000,11000,11000,9
20241024,093700,5509760,10990,10990,10990,10990,0
20241024,093600,5509760,10990,10990,10990,10990,0
20241024,093500,5509760,10990,10990,10990,10990,0
20241024,093400,5509760,10990,11000,11000,10990,3
20241024,093300,5476780,11000,11000,11000,11000,21
20241024,093200,5245780,11010,11010,11010,11010,20
20241024,093100,5025580,11000,11000,11000,11000,0
20241024,093000,5025580,11000,11000,11000,11000,0
20241024,092900,5025580,11000,11000,11000,11000,0
20241024,092800,5025580,11000,11000,11000,11000,0
20241024,092700,5025580,11000,11020,11060,11000,379
20241024,092600,849210,11020,11020,11020,11020,0
20241024,092500,849210,11020,11020,11080,11020,5
20241024,092400,794000,11000,11000,11000,11000,0
20241024,092300,794000,11000,11000,11000,11000,10
20241024,092200,684000,11030,11030,11030,11030,0
20241024,092100,684000,11030,11030,11030,11030,0
20241024,092000,684000,11030,11030,11030,11030,0
20241024,091900,684000,11030,11030,11030,11030,0
20241024,091800,684000,11030,11030,11030,11030,1
20241024,091700,672970,11000,11000,11000,11000,0
20241024,091600,672970,11000,11000,11000,11000,0
20241024,091500,672970,11000,11000,11000,11000,0
20241024,091400,672970,11000,11000,11000,11000,0
20241024,091300,672970,11000,11000,11000,11000,0
20241024,091200,672970,11000,11000,11000,11000,3
20241024,091100,639970,11000,11000,11000,11000,0
20241024,091000,639970,11000,11010,11010,11000,38
20241024,090900,221730,11090,11090,11090,11090,0
20241024,090800,221730,11090,11090,11090,11090,0
20241024,090700,221730,11090,11090,11090,11090,0
20241024,090600,221730,11090,11020,11090,11020,3
20241024,090500,188530,11090,11090,11090,11090,0
20241024,090400,188530,11090,11090,11090,11090,0
20241024,090300,188530,11090,11090,11090,11090,0
20241024,090200,188530,11090,11090,11090,11090,0
20241024,090100,188530,11090,11090,11090,11090,0
20241024,090000,188530,11090,11090,11090,11090,17