KissMeData/376190/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204400,33706970,6030,6030,6030,6030,23
20231024,204300,33706970,6030,6030,6030,6030,0
20231024,204200,33706970,6030,6030,6030,6030,0
20231024,204100,33706970,6030,6030,6030,6030,0
20231024,204000,33706970,6030,6030,6030,6030,0
20231024,203900,33706970,6030,6030,6030,6030,0
20231024,203800,33706970,6030,6030,6030,6030,0
20231024,203700,33706970,6030,6030,6030,6030,0
20231024,203600,33706970,6030,6030,6030,6030,0
20231024,203500,33706970,6030,6030,6030,6030,0
20231024,203400,33706970,6030,6030,6030,6030,0
20231024,203300,33706970,6030,6030,6030,6030,0
20231024,203200,33706970,6030,6030,6030,6030,0
20231024,203100,33706970,6030,6030,6030,6030,0
20231024,203000,33706970,6030,6030,6030,6030,0
20231024,202900,33706970,6030,6030,6030,6030,0
20231024,202800,33706970,6030,6030,6030,6030,0
20231024,202700,33706970,6030,6030,6030,6030,0
20231024,202600,33706970,6030,6030,6030,6030,0
20231024,202500,33706970,6030,6030,6030,6030,0
20231024,202400,33706970,6030,6030,6030,6030,0
20231024,202300,33706970,6030,6030,6030,6030,0
20231024,202200,33706970,6030,6030,6030,6030,0
20231024,202100,33706970,6030,6030,6030,6030,0
20231024,202000,33706970,6030,6030,6030,6030,0
20231024,201900,33706970,6030,6030,6030,6030,0
20231024,201800,33706970,6030,6030,6030,6030,0
20231024,201700,33706970,6030,6030,6030,6030,0
20231024,201600,33706970,6030,6030,6030,6030,0
20231024,201500,33706970,6030,6030,6030,6030,0
20231024,201400,33706970,6030,6030,6030,6030,23
20231024,201300,33706970,6030,6030,6030,6030,0
20231024,201200,33706970,6030,6030,6030,6030,0
20231024,201100,33706970,6030,6030,6030,6030,0
20231024,201000,33706970,6030,6030,6030,6030,0
20231024,200900,33706970,6030,6030,6030,6030,0
20231024,200800,33706970,6030,6030,6030,6030,0
20231024,200700,33706970,6030,6030,6030,6030,0
20231024,200600,33706970,6030,6030,6030,6030,0
20231024,200500,33706970,6030,6030,6030,6030,0
20231024,200400,33706970,6030,6030,6030,6030,0
20231024,200300,33706970,6030,6030,6030,6030,0
20231024,200200,33706970,6030,6030,6030,6030,0
20231024,200100,33706970,6030,6030,6030,6030,0
20231024,200000,33706970,6030,6030,6030,6030,0
20231024,195900,33706970,6030,6030,6030,6030,0
20231024,195800,33706970,6030,6030,6030,6030,0
20231024,195700,33706970,6030,6030,6030,6030,0
20231024,195600,33706970,6030,6030,6030,6030,0
20231024,195500,33706970,6030,6030,6030,6030,0
20231024,195400,33706970,6030,6030,6030,6030,0
20231024,195300,33706970,6030,6030,6030,6030,0
20231024,195200,33706970,6030,6030,6030,6030,0
20231024,195100,33706970,6030,6030,6030,6030,0
20231024,195000,33706970,6030,6030,6030,6030,0
20231024,194900,33706970,6030,6030,6030,6030,0
20231024,194800,33706970,6030,6030,6030,6030,0
20231024,194700,33706970,6030,6030,6030,6030,0
20231024,194600,33706970,6030,6030,6030,6030,0
20231024,194500,33706970,6030,6030,6030,6030,0
20231024,194400,33706970,6030,6030,6030,6030,23
20231024,194300,33706970,6030,6030,6030,6030,0
20231024,194200,33706970,6030,6030,6030,6030,0
20231024,194100,33706970,6030,6030,6030,6030,0
20231024,194000,33706970,6030,6030,6030,6030,0
20231024,193900,33706970,6030,6030,6030,6030,0
20231024,193800,33706970,6030,6030,6030,6030,0
20231024,193700,33706970,6030,6030,6030,6030,0
20231024,193600,33706970,6030,6030,6030,6030,0
20231024,193500,33706970,6030,6030,6030,6030,0
20231024,193400,33706970,6030,6030,6030,6030,0
20231024,193300,33706970,6030,6030,6030,6030,0
20231024,193200,33706970,6030,6030,6030,6030,0
20231024,193100,33706970,6030,6030,6030,6030,0
20231024,193000,33706970,6030,6030,6030,6030,0
20231024,192900,33706970,6030,6030,6030,6030,0
20231024,192800,33706970,6030,6030,6030,6030,0
20231024,192700,33706970,6030,6030,6030,6030,0
20231024,192600,33706970,6030,6030,6030,6030,0
20231024,192500,33706970,6030,6030,6030,6030,0
20231024,192400,33706970,6030,6030,6030,6030,0
20231024,192300,33706970,6030,6030,6030,6030,0
20231024,192200,33706970,6030,6030,6030,6030,0
20231024,192100,33706970,6030,6030,6030,6030,0
20231024,192000,33706970,6030,6030,6030,6030,0
20231024,191900,33706970,6030,6030,6030,6030,0
20231024,191800,33706970,6030,6030,6030,6030,0
20231024,191700,33706970,6030,6030,6030,6030,0
20231024,191600,33706970,6030,6030,6030,6030,0
20231024,191500,33706970,6030,6030,6030,6030,0
20231024,191400,33706970,6030,6030,6030,6030,23
20231024,191300,33706970,6030,6030,6030,6030,0
20231024,191200,33706970,6030,6030,6030,6030,0
20231024,191100,33706970,6030,6030,6030,6030,0
20231024,191000,33706970,6030,6030,6030,6030,0
20231024,190900,33706970,6030,6030,6030,6030,0
20231024,190800,33706970,6030,6030,6030,6030,0
20231024,190700,33706970,6030,6030,6030,6030,0
20231024,190600,33706970,6030,6030,6030,6030,0
20231024,190500,33706970,6030,6030,6030,6030,0
20231024,190400,33706970,6030,6030,6030,6030,0
20231024,190300,33706970,6030,6030,6030,6030,0
20231024,190200,33706970,6030,6030,6030,6030,0
20231024,190100,33706970,6030,6030,6030,6030,0
20231024,190000,33706970,6030,6030,6030,6030,0
20231024,185900,33706970,6030,6030,6030,6030,0
20231024,185800,33706970,6030,6030,6030,6030,0
20231024,185700,33706970,6030,6030,6030,6030,0
20231024,185600,33706970,6030,6030,6030,6030,0
20231024,185500,33706970,6030,6030,6030,6030,0
20231024,185400,33706970,6030,6030,6030,6030,0
20231024,185300,33706970,6030,6030,6030,6030,0
20231024,185200,33706970,6030,6030,6030,6030,0
20231024,185100,33706970,6030,6030,6030,6030,0
20231024,185000,33706970,6030,6030,6030,6030,0
20231024,184900,33706970,6030,6030,6030,6030,0
20231024,184800,33706970,6030,6030,6030,6030,0
20231024,184700,33706970,6030,6030,6030,6030,0
20231024,184600,33706970,6030,6030,6030,6030,0
20231024,184500,33706970,6030,6030,6030,6030,0
20231024,184400,33706970,6030,6030,6030,6030,23
20231024,184300,33706970,6030,6030,6030,6030,0
20231024,184200,33706970,6030,6030,6030,6030,0
20231024,184100,33706970,6030,6030,6030,6030,0
20231024,184000,33706970,6030,6030,6030,6030,0
20231024,183900,33706970,6030,6030,6030,6030,0
20231024,183800,33706970,6030,6030,6030,6030,0
20231024,183700,33706970,6030,6030,6030,6030,0
20231024,183600,33706970,6030,6030,6030,6030,0
20231024,183500,33706970,6030,6030,6030,6030,0
20231024,183400,33706970,6030,6030,6030,6030,0
20231024,183300,33706970,6030,6030,6030,6030,0
20231024,183200,33706970,6030,6030,6030,6030,0
20231024,183100,33706970,6030,6030,6030,6030,0
20231024,183000,33706970,6030,6030,6030,6030,0
20231024,182900,33706970,6030,6030,6030,6030,0
20231024,182800,33706970,6030,6030,6030,6030,0
20231024,182700,33706970,6030,6030,6030,6030,0
20231024,182600,33706970,6030,6030,6030,6030,0
20231024,182500,33706970,6030,6030,6030,6030,0
20231024,182400,33706970,6030,6030,6030,6030,0
20231024,182300,33706970,6030,6030,6030,6030,0
20231024,182200,33706970,6030,6030,6030,6030,0
20231024,182100,33706970,6030,6030,6030,6030,0
20231024,182000,33706970,6030,6030,6030,6030,0
20231024,181900,33706970,6030,6030,6030,6030,0
20231024,181800,33706970,6030,6030,6030,6030,0
20231024,181700,33706970,6030,6030,6030,6030,0
20231024,181600,33706970,6030,6030,6030,6030,0
20231024,181500,33706970,6030,6030,6030,6030,0
20231024,181400,33706970,6030,6030,6030,6030,23
20231024,181300,33706970,6030,6030,6030,6030,0
20231024,181200,33706970,6030,6030,6030,6030,0
20231024,181100,33706970,6030,6030,6030,6030,0
20231024,181000,33706970,6030,6030,6030,6030,0
20231024,180900,33706970,6030,6030,6030,6030,0
20231024,180800,33706970,6030,6030,6030,6030,0
20231024,180700,33706970,6030,6030,6030,6030,0
20231024,180600,33706970,6030,6030,6030,6030,0
20231024,180500,33706970,6030,6030,6030,6030,0
20231024,180400,33706970,6030,6030,6030,6030,0
20231024,180300,33706970,6030,6030,6030,6030,0
20231024,180200,33706970,6030,6030,6030,6030,0
20231024,180100,33706970,6030,6030,6030,6030,0
20231024,180000,33706970,6030,6030,6030,6030,0
20231024,175900,33706970,6030,6030,6030,6030,0
20231024,175800,33706970,6030,6030,6030,6030,0
20231024,175700,33706970,6030,6030,6030,6030,0
20231024,175600,33706970,6030,6030,6030,6030,0
20231024,175500,33706970,6030,6030,6030,6030,0
20231024,175400,33706970,6030,6030,6030,6030,0
20231024,175300,33706970,6030,6030,6030,6030,0
20231024,175200,33706970,6030,6030,6030,6030,0
20231024,175100,33706970,6030,6030,6030,6030,0
20231024,175000,33706970,6030,6030,6030,6030,0
20231024,174900,33706970,6030,6030,6030,6030,0
20231024,174800,33706970,6030,6030,6030,6030,0
20231024,174700,33706970,6030,6030,6030,6030,0
20231024,174600,33706970,6030,6030,6030,6030,0
20231024,174500,33706970,6030,6030,6030,6030,0
20231024,174400,33706970,6030,6030,6030,6030,23
20231024,174300,33706970,6030,6030,6030,6030,0
20231024,174200,33706970,6030,6030,6030,6030,0
20231024,174100,33706970,6030,6030,6030,6030,0
20231024,174000,33706970,6030,6030,6030,6030,0
20231024,173900,33706970,6030,6030,6030,6030,0
20231024,173800,33706970,6030,6030,6030,6030,0
20231024,173700,33706970,6030,6030,6030,6030,0
20231024,173600,33706970,6030,6030,6030,6030,0
20231024,173500,33706970,6030,6030,6030,6030,0
20231024,173400,33706970,6030,6030,6030,6030,0
20231024,173300,33706970,6030,6030,6030,6030,0
20231024,173200,33706970,6030,6030,6030,6030,0
20231024,173100,33706970,6030,6030,6030,6030,0
20231024,173000,33706970,6030,6030,6030,6030,0
20231024,172900,33706970,6030,6030,6030,6030,0
20231024,172800,33706970,6030,6030,6030,6030,0
20231024,172700,33706970,6030,6030,6030,6030,0
20231024,172600,33706970,6030,6030,6030,6030,0
20231024,172500,33706970,6030,6030,6030,6030,0
20231024,172400,33706970,6030,6030,6030,6030,0
20231024,172300,33706970,6030,6030,6030,6030,0
20231024,172200,33706970,6030,6030,6030,6030,0
20231024,172100,33706970,6030,6030,6030,6030,0
20231024,172000,33706970,6030,6030,6030,6030,0
20231024,171900,33706970,6030,6030,6030,6030,0
20231024,171800,33706970,6030,6030,6030,6030,0
20231024,171700,33706970,6030,6030,6030,6030,0
20231024,171600,33706970,6030,6030,6030,6030,0
20231024,171500,33706970,6030,6030,6030,6030,0
20231024,171400,33706970,6030,6030,6030,6030,23
20231024,171300,33706970,6030,6030,6030,6030,0
20231024,171200,33706970,6030,6030,6030,6030,0
20231024,171100,33706970,6030,6030,6030,6030,0
20231024,171000,33706970,6030,6030,6030,6030,0
20231024,170900,33706970,6030,6030,6030,6030,0
20231024,170800,33706970,6030,6030,6030,6030,0
20231024,170700,33706970,6030,6030,6030,6030,0
20231024,170600,33706970,6030,6030,6030,6030,0
20231024,170500,33706970,6030,6030,6030,6030,0
20231024,170400,33706970,6030,6030,6030,6030,0
20231024,170300,33706970,6030,6030,6030,6030,0
20231024,170200,33706970,6030,6030,6030,6030,0
20231024,170100,33706970,6030,6030,6030,6030,0
20231024,170000,33706970,6030,6030,6030,6030,0
20231024,165900,33706970,6030,6030,6030,6030,0
20231024,165800,33706970,6030,6030,6030,6030,0
20231024,165700,33706970,6030,6030,6030,6030,0
20231024,165600,33706970,6030,6030,6030,6030,0
20231024,165500,33706970,6030,6030,6030,6030,0
20231024,165400,33706970,6030,6030,6030,6030,0
20231024,165300,33706970,6030,6030,6030,6030,0
20231024,165200,33706970,6030,6030,6030,6030,0
20231024,165100,33706970,6030,6030,6030,6030,0
20231024,165000,33706970,6030,6030,6030,6030,0
20231024,164900,33706970,6030,6030,6030,6030,0
20231024,164800,33706970,6030,6030,6030,6030,0
20231024,164700,33706970,6030,6030,6030,6030,0
20231024,164600,33706970,6030,6030,6030,6030,0
20231024,164500,33706970,6030,6030,6030,6030,0
20231024,164400,33706970,6030,6030,6030,6030,23
20231024,164300,33706970,6030,6030,6030,6030,0
20231024,164200,33706970,6030,6030,6030,6030,0
20231024,164100,33706970,6030,6030,6030,6030,0
20231024,164000,33706970,6030,6030,6030,6030,0
20231024,163900,33706970,6030,6030,6030,6030,0
20231024,163800,33706970,6030,6030,6030,6030,0
20231024,163700,33706970,6030,6030,6030,6030,0
20231024,163600,33706970,6030,6030,6030,6030,0
20231024,163500,33706970,6030,6030,6030,6030,0
20231024,163400,33706970,6030,6030,6030,6030,0
20231024,163300,33706970,6030,6030,6030,6030,0
20231024,163200,33706970,6030,6030,6030,6030,0
20231024,163100,33706970,6030,6030,6030,6030,0
20231024,163000,33706970,6030,6030,6030,6030,0
20231024,162900,33706970,6030,6030,6030,6030,0
20231024,162800,33706970,6030,6030,6030,6030,0
20231024,162700,33706970,6030,6030,6030,6030,0
20231024,162600,33706970,6030,6030,6030,6030,0
20231024,162500,33706970,6030,6030,6030,6030,0
20231024,162400,33706970,6030,6030,6030,6030,0
20231024,162300,33706970,6030,6030,6030,6030,0
20231024,162200,33706970,6030,6030,6030,6030,0
20231024,162100,33706970,6030,6030,6030,6030,0
20231024,162000,33706970,6030,6030,6030,6030,0
20231024,161900,33706970,6030,6030,6030,6030,0
20231024,161800,33706970,6030,6030,6030,6030,0
20231024,161700,33706970,6030,6030,6030,6030,0
20231024,161600,33706970,6030,6030,6030,6030,0
20231024,161500,33706970,6030,6030,6030,6030,0
20231024,161400,33706970,6030,6030,6030,6030,23
20231024,161300,33706970,6030,6030,6030,6030,0
20231024,161200,33706970,6030,6030,6030,6030,0
20231024,161100,33706970,6030,6030,6030,6030,0
20231024,161000,33706970,6030,6030,6030,6030,0
20231024,160900,33706970,6030,6030,6030,6030,0
20231024,160800,33706970,6030,6030,6030,6030,0
20231024,160700,33706970,6030,6030,6030,6030,0
20231024,160600,33706970,6030,6030,6030,6030,0
20231024,160500,33706970,6030,6030,6030,6030,0
20231024,160400,33706970,6030,6030,6030,6030,0
20231024,160300,33706970,6030,6030,6030,6030,0
20231024,160200,33706970,6030,6030,6030,6030,0
20231024,160100,33706970,6030,6030,6030,6030,0
20231024,160000,33706970,6030,6030,6030,6030,0
20231024,155900,33706970,6030,6030,6030,6030,0
20231024,155800,33706970,6030,6030,6030,6030,0
20231024,155700,33706970,6030,6030,6030,6030,0
20231024,155600,33706970,6030,6030,6030,6030,0
20231024,155500,33706970,6030,6030,6030,6030,0
20231024,155400,33706970,6030,6030,6030,6030,0
20231024,155300,33706970,6030,6030,6030,6030,0
20231024,155200,33706970,6030,6030,6030,6030,0
20231024,155100,33706970,6030,6030,6030,6030,0
20231024,155000,33706970,6030,6030,6030,6030,0
20231024,154900,33706970,6030,6030,6030,6030,0
20231024,154800,33706970,6030,6030,6030,6030,0
20231024,154700,33706970,6030,6030,6030,6030,0
20231024,154600,33706970,6030,6030,6030,6030,0
20231024,154500,33706970,6030,6030,6030,6030,0
20231024,154400,33706970,6030,6030,6030,6030,23
20231024,154300,33706970,6030,6030,6030,6030,0
20231024,154200,33706970,6030,6030,6030,6030,0
20231024,154100,33706970,6030,6030,6030,6030,0
20231024,154000,33706970,6030,6030,6030,6030,0
20231024,153900,33706970,6030,6030,6030,6030,0
20231024,153800,33706970,6030,6030,6030,6030,0
20231024,153700,33706970,6030,6030,6030,6030,0
20231024,153600,33706970,6030,6030,6030,6030,0
20231024,153500,33706970,6030,6030,6030,6030,0
20231024,153400,33706970,6030,6030,6030,6030,0
20231024,153300,33706970,6030,6030,6030,6030,0
20231024,153200,33706970,6030,6030,6030,6030,0
20231024,153100,33706970,6030,6030,6030,6030,0
20231024,153000,33706970,6030,6030,6030,6030,23
20231024,152900,33568280,5960,5960,5960,5960,0
20231024,152800,33568280,5960,5960,5960,5960,0
20231024,152700,33568280,5960,5960,5960,5960,0
20231024,152600,33568280,5960,5960,5960,5960,0
20231024,152500,33568280,5960,5960,5960,5960,0
20231024,152400,33568280,5960,5960,5960,5960,0
20231024,152300,33568280,5960,5960,5960,5960,0
20231024,152200,33568280,5960,5960,5960,5960,0
20231024,152100,33568280,5960,5960,5960,5960,0
20231024,152000,33568280,5960,5960,5960,5960,0
20231024,151900,33568280,5960,6040,6040,5960,3
20231024,151800,33550240,6040,6040,6040,5960,4
20231024,151700,33526160,6040,5960,6040,5960,3
20231024,151600,33508140,6020,6020,6020,5950,24
20231024,151500,33365130,5950,5950,6020,5950,4
20231024,151400,33341200,6010,6010,6010,6010,1
20231024,151300,33335190,6020,6000,6020,6000,198
20231024,151200,32144540,5950,6000,6000,5950,2
20231024,151100,32132590,6000,5990,6000,5950,6
20231024,151000,32096660,5950,5990,5990,5950,2
20231024,150900,32084720,5950,6000,6000,5950,2
20231024,150800,32072770,6000,6000,6000,6000,1
20231024,150700,32066770,5950,6010,6010,5940,579
20231024,150600,28618740,6010,6020,6020,6010,2
20231024,150500,28606710,6020,6020,6020,6020,1
20231024,150400,28600690,6010,6020,6020,6010,5
20231024,150300,28570630,6010,6020,6020,6010,2
20231024,150200,28558600,6010,6020,6020,6010,2
20231024,150100,28546570,6020,6020,6020,6010,3
20231024,150000,28528520,6020,6020,6020,6020,1
20231024,145900,28522500,6000,6020,6020,6000,2
20231024,145800,28510480,6000,6020,6020,6000,24
20231024,145700,28366030,6010,6010,6010,6010,0
20231024,145600,28366030,6010,6010,6010,6010,0
20231024,145500,28366030,6010,6010,6010,6010,0
20231024,145400,28366030,6010,6010,6010,6010,0
20231024,145300,28366030,6010,6010,6010,6010,0
20231024,145200,28366030,6010,6010,6010,6010,3
20231024,145100,28348000,6020,6020,6020,6020,73
20231024,145000,27908540,6020,6060,6060,6020,2
20231024,144900,27896460,6060,6060,6060,6020,3
20231024,144800,27878320,6020,6060,6060,6020,2
20231024,144700,27866240,6050,6050,6050,6050,1
20231024,144600,27860190,6010,6060,6060,6010,3
20231024,144500,27842060,6010,6010,6010,6010,0
20231024,144400,27842060,6010,6010,6010,6010,0
20231024,144300,27842060,6010,6010,6010,6010,0
20231024,144200,27842060,6010,6010,6010,6010,9
20231024,144100,27787970,6000,6000,6000,6000,3
20231024,144000,27769970,6000,6000,6000,6000,10
20231024,143900,27709970,6000,6000,6000,6000,0
20231024,143800,27709970,6000,6000,6000,6000,0
20231024,143700,27709970,6000,6000,6000,6000,11
20231024,143600,27643970,5980,5980,5980,5980,0
20231024,143500,27643970,5980,5980,5980,5980,0
20231024,143400,27643970,5980,5980,5980,5980,0
20231024,143300,27643970,5980,5980,5980,5980,1
20231024,143200,27637990,5970,5970,5970,5970,0
20231024,143100,27637990,5970,5970,5970,5970,0
20231024,143000,27637990,5970,5970,5970,5970,0
20231024,142900,27637990,5970,5970,5970,5970,1
20231024,142800,27632020,5980,5980,5980,5980,0
20231024,142700,27632020,5980,5980,5980,5980,1
20231024,142600,27626040,5980,5970,5980,5970,26
20231024,142500,27470660,5960,5960,5960,5960,0
20231024,142400,27470660,5960,5960,5960,5960,0
20231024,142300,27470660,5960,5970,5970,5960,2
20231024,142200,27458730,5970,5960,5970,5960,90
20231024,142100,26922210,5960,5960,5960,5960,0
20231024,142000,26922210,5960,5960,5960,5960,5
20231024,141900,26892410,5970,5970,5970,5970,0
20231024,141800,26892410,5970,5970,5970,5970,0
20231024,141700,26892410,5970,5970,5970,5970,0
20231024,141600,26892410,5970,5970,5970,5970,0
20231024,141500,26892410,5970,5950,5970,5950,11
20231024,141400,26826940,5960,5960,5960,5960,0
20231024,141300,26826940,5960,5960,5960,5960,0
20231024,141200,26826940,5960,5960,5960,5960,0
20231024,141100,26826940,5960,5960,5960,5960,1
20231024,141000,26820980,5960,5970,5970,5960,7
20231024,140900,26779210,5970,5970,5970,5970,1
20231024,140800,26773240,5960,5960,5960,5960,2
20231024,140700,26761320,5970,5970,5970,5970,0
20231024,140600,26761320,5970,5970,5970,5970,1
20231024,140500,26755350,5970,5970,5970,5970,1
20231024,140400,26749380,5960,5930,5960,5930,62
20231024,140300,26381600,5930,5930,5930,5930,10
20231024,140200,26322300,5920,5920,5920,5920,15
20231024,140100,26233500,5920,5920,5920,5920,0
20231024,140000,26233500,5920,5920,5920,5920,0
20231024,135900,26233500,5920,5920,5920,5920,0
20231024,135800,26233500,5920,5920,5920,5920,0
20231024,135700,26233500,5920,5920,5920,5920,0
20231024,135600,26233500,5920,5920,5920,5920,0
20231024,135500,26233500,5920,5920,5920,5920,0
20231024,135400,26233500,5920,5920,5920,5920,0
20231024,135300,26233500,5920,5920,5920,5920,0
20231024,135200,26233500,5920,5920,5920,5920,3
20231024,135100,26215740,5920,5920,5920,5920,1
20231024,135000,26209820,5910,5910,5910,5910,0
20231024,134900,26209820,5910,5910,5910,5910,0
20231024,134800,26209820,5910,5910,5910,5910,0
20231024,134700,26209820,5910,5910,5910,5910,5
20231024,134600,26180270,5910,5910,5910,5910,8
20231024,134500,26132990,5910,5910,5910,5910,0
20231024,134400,26132990,5910,5910,5910,5910,0
20231024,134300,26132990,5910,5910,5910,5910,0
20231024,134200,26132990,5910,5910,5910,5910,0
20231024,134100,26132990,5910,5910,5910,5910,0
20231024,134000,26132990,5910,5910,5910,5910,0
20231024,133900,26132990,5910,5910,5910,5910,6
20231024,133800,26097530,5910,5910,5910,5910,0
20231024,133700,26097530,5910,5920,5920,5910,2
20231024,133600,26085700,5920,5920,5920,5920,0
20231024,133500,26085700,5920,5920,5920,5920,0
20231024,133400,26085700,5920,5920,5920,5920,0
20231024,133300,26085700,5920,5920,5920,5920,0
20231024,133200,26085700,5920,5920,5920,5920,0
20231024,133100,26085700,5920,5920,5920,5920,0
20231024,133000,26085700,5920,5920,5920,5920,0
20231024,132900,26085700,5920,5920,5920,5920,0
20231024,132800,26085700,5920,5920,5920,5920,0
20231024,132700,26085700,5920,5920,5920,5920,0
20231024,132600,26085700,5920,5920,5920,5920,0
20231024,132500,26085700,5920,5920,5920,5920,2
20231024,132400,26073860,5920,5920,5920,5920,5
20231024,132300,26044260,5920,5920,5920,5920,397
20231024,132200,23694020,5920,5920,5920,5920,0
20231024,132100,23694020,5920,5920,5920,5920,12
20231024,132000,23622980,5920,5920,5920,5920,100
20231024,131900,23030980,5920,5920,5920,5920,0
20231024,131800,23030980,5920,5920,5920,5920,1
20231024,131700,23025060,5910,5910,5910,5910,71
20231024,131600,22605450,5910,5910,5910,5910,0
20231024,131500,22605450,5910,5910,5910,5910,0
20231024,131400,22605450,5910,5910,5910,5910,3
20231024,131300,22587720,5910,5910,5910,5910,0
20231024,131200,22587720,5910,5910,5910,5910,0
20231024,131100,22587720,5910,5910,5910,5910,0
20231024,131000,22587720,5910,5910,5910,5910,0
20231024,130900,22587720,5910,5910,5910,5910,0
20231024,130800,22587720,5910,5910,5910,5910,0
20231024,130700,22587720,5910,5910,5910,5910,0
20231024,130600,22587720,5910,5910,5910,5910,0
20231024,130500,22587720,5910,5910,5910,5910,0
20231024,130400,22587720,5910,5910,5910,5910,0
20231024,130300,22587720,5910,5910,5910,5910,0
20231024,130200,22587720,5910,5910,5910,5910,2
20231024,130100,22575900,5910,5890,5910,5890,13
20231024,130000,22499310,5890,5890,5890,5890,0
20231024,125900,22499310,5890,5890,5890,5890,0
20231024,125800,22499310,5890,5890,5890,5890,0
20231024,125700,22499310,5890,5890,5890,5890,0
20231024,125600,22499310,5890,5890,5890,5890,0
20231024,125500,22499310,5890,5890,5890,5890,0
20231024,125400,22499310,5890,5890,5890,5890,0
20231024,125300,22499310,5890,5890,5890,5890,0
20231024,125200,22499310,5890,5900,5900,5890,15
20231024,125100,22410900,5890,5890,5890,5890,0
20231024,125000,22410900,5890,5890,5890,5890,0
20231024,124900,22410900,5890,5890,5890,5890,0
20231024,124800,22410900,5890,5890,5890,5890,0
20231024,124700,22410900,5890,5890,5890,5890,0
20231024,124600,22410900,5890,5890,5890,5890,6
20231024,124500,22375560,5890,5890,5890,5890,0
20231024,124400,22375560,5890,5890,5890,5890,0
20231024,124300,22375560,5890,5910,5910,5890,2
20231024,124200,22363760,5900,5900,5900,5900,1
20231024,124100,22357860,5890,5890,5890,5890,10
20231024,124000,22298960,5900,5900,5900,5900,68
20231024,123900,21897760,5900,5900,5900,5900,0
20231024,123800,21897760,5900,5900,5900,5900,0
20231024,123700,21897760,5900,5900,5900,5900,0
20231024,123600,21897760,5900,5900,5900,5900,0
20231024,123500,21897760,5900,5900,5900,5900,3
20231024,123400,21880060,5910,5910,5910,5910,0
20231024,123300,21880060,5910,5910,5910,5910,0
20231024,123200,21880060,5910,5910,5910,5910,0
20231024,123100,21880060,5910,5910,5910,5910,0
20231024,123000,21880060,5910,5910,5910,5910,0
20231024,122900,21880060,5910,5910,5910,5910,12
20231024,122800,21809140,5920,5920,5920,5920,0
20231024,122700,21809140,5920,5920,5920,5920,72
20231024,122600,21382900,5930,5930,5930,5930,0
20231024,122500,21382900,5930,5930,5930,5930,0
20231024,122400,21382900,5930,5930,5930,5930,20
20231024,122300,21264300,5930,5930,5930,5930,0
20231024,122200,21264300,5930,5930,5930,5930,3
20231024,122100,21246510,5930,5930,5930,5930,10
20231024,122000,21187210,5930,5930,5930,5930,8
20231024,121900,21139770,5930,5930,5930,5930,0
20231024,121800,21139770,5930,5930,5930,5930,1
20231024,121700,21133840,5930,5930,5930,5930,0
20231024,121600,21133840,5930,5930,5930,5930,0
20231024,121500,21133840,5930,5930,5930,5930,0
20231024,121400,21133840,5930,5930,5930,5930,0
20231024,121300,21133840,5930,5930,5930,5930,0
20231024,121200,21133840,5930,5930,5930,5930,0
20231024,121100,21133840,5930,5930,5930,5930,0
20231024,121000,21133840,5930,5930,5930,5930,0
20231024,120900,21133840,5930,5930,5930,5930,0
20231024,120800,21133840,5930,5930,5930,5930,0
20231024,120700,21133840,5930,5930,5930,5930,2
20231024,120600,21121980,5970,5970,5970,5970,0
20231024,120500,21121980,5970,5970,5970,5970,0
20231024,120400,21121980,5970,5970,5970,5970,0
20231024,120300,21121980,5970,5970,5970,5970,0
20231024,120200,21121980,5970,5970,5970,5970,2
20231024,120100,21110040,5970,5970,5970,5970,0
20231024,120000,21110040,5970,5970,5970,5970,0
20231024,115900,21110040,5970,5970,5970,5970,0
20231024,115800,21110040,5970,5970,5970,5970,0
20231024,115700,21110040,5970,5970,5970,5970,0
20231024,115600,21110040,5970,5970,5970,5970,0
20231024,115500,21110040,5970,5970,5970,5970,0
20231024,115400,21110040,5970,5970,5970,5970,0
20231024,115300,21110040,5970,5970,5970,5970,0
20231024,115200,21110040,5970,5970,5970,5970,34
20231024,115100,20907060,5970,5970,5970,5970,0
20231024,115000,20907060,5970,5970,5970,5970,0
20231024,114900,20907060,5970,5970,5970,5970,0
20231024,114800,20907060,5970,5970,5970,5970,0
20231024,114700,20907060,5970,5940,5970,5940,2
20231024,114600,20895150,5940,5940,5940,5940,1
20231024,114500,20889210,5940,5940,5940,5940,0
20231024,114400,20889210,5940,5940,5940,5940,0
20231024,114300,20889210,5940,5940,5940,5940,0
20231024,114200,20889210,5940,5940,5940,5940,0
20231024,114100,20889210,5940,5940,5940,5940,0
20231024,114000,20889210,5940,5940,5940,5940,0
20231024,113900,20889210,5940,5940,5940,5940,0
20231024,113800,20889210,5940,5940,5940,5940,47
20231024,113700,20610030,5940,5940,5940,5940,0
20231024,113600,20610030,5940,5940,5940,5940,1
20231024,113500,20604090,5930,5930,5930,5930,0
20231024,113400,20604090,5930,5930,5930,5930,0
20231024,113300,20604090,5930,5930,5930,5930,4
20231024,113200,20580370,5930,5930,5930,5930,1
20231024,113100,20574440,5930,5930,5930,5930,1
20231024,113000,20568510,5900,5900,5900,5900,0
20231024,112900,20568510,5900,5900,5900,5900,125
20231024,112800,19831010,5900,5900,5900,5900,0
20231024,112700,19831010,5900,5900,5900,5900,5
20231024,112600,19801510,5920,5930,5930,5920,2
20231024,112500,19789660,5930,5930,5930,5930,0
20231024,112400,19789660,5930,5930,5930,5930,0
20231024,112300,19789660,5930,5930,5930,5930,0
20231024,112200,19789660,5930,5930,5930,5930,0
20231024,112100,19789660,5930,5940,5940,5930,5
20231024,112000,19760000,5930,5930,5930,5930,0
20231024,111900,19760000,5930,5930,5930,5930,9
20231024,111800,19706630,5960,5960,5960,5960,0
20231024,111700,19706630,5960,5960,5960,5960,0
20231024,111600,19706630,5960,5960,5960,5960,0
20231024,111500,19706630,5960,5960,5960,5960,0
20231024,111400,19706630,5960,5960,5960,5960,0
20231024,111300,19706630,5960,5960,5960,5960,0
20231024,111200,19706630,5960,5960,5960,5960,0
20231024,111100,19706630,5960,5960,5960,5960,5
20231024,111000,19676830,5960,5960,5960,5960,10
20231024,110900,19617230,6020,6020,6020,6020,0
20231024,110800,19617230,6020,6020,6020,6020,0
20231024,110700,19617230,6020,6020,6020,6020,0
20231024,110600,19617230,6020,6020,6020,6020,0
20231024,110500,19617230,6020,6020,6020,6020,1
20231024,110400,19611210,5890,5890,5890,5890,10
20231024,110300,19552310,5890,5890,5890,5880,81
20231024,110200,19075230,5890,5890,5900,5890,31
20231024,110100,18892440,5900,5890,6090,5890,174
20231024,110000,17863510,5920,5910,5920,5910,30
20231024,105900,17686180,5910,5910,5910,5910,1
20231024,105800,17680270,5910,5910,5910,5890,162
20231024,105700,16722910,5910,5910,5910,5910,0
20231024,105600,16722910,5910,5910,5910,5910,5
20231024,105500,16693360,5880,5880,5880,5880,0
20231024,105400,16693360,5880,5880,5880,5880,0
20231024,105300,16693360,5880,5890,5890,5880,2
20231024,105200,16681590,5890,5910,5910,5880,6
20231024,105100,16646240,5910,5910,5910,5910,0
20231024,105000,16646240,5910,5910,5910,5910,0
20231024,104900,16646240,5910,5900,5910,5900,6
20231024,104800,16610830,5890,5890,5890,5870,4
20231024,104700,16587290,5870,5870,5870,5870,1
20231024,104600,16581420,5880,5880,5880,5880,1
20231024,104500,16575540,5850,5850,5850,5850,0
20231024,104400,16575540,5850,5850,5850,5850,0
20231024,104300,16575540,5850,5870,5870,5850,50
20231024,104200,16282490,5870,5880,5880,5870,4
20231024,104100,16258980,5860,5860,5860,5860,0
20231024,104000,16258980,5860,5860,5860,5860,0
20231024,103900,16258980,5860,5860,5860,5860,6
20231024,103800,16223820,5860,5860,5860,5860,1
20231024,103700,16217960,5880,5880,5880,5880,20
20231024,103600,16100360,5860,5860,5860,5860,80
20231024,103500,15631560,5870,5870,5870,5870,0
20231024,103400,15631560,5870,5870,5870,5860,9
20231024,103300,15578770,5880,5880,5880,5880,1
20231024,103200,15572890,5870,5860,5870,5860,8
20231024,103100,15525990,5860,5870,5870,5860,12
20231024,103000,15455570,5870,5870,5870,5870,10
20231024,102900,15396870,5870,5870,5870,5870,0
20231024,102800,15396870,5870,5870,5870,5870,3
20231024,102700,15379260,5860,5860,5860,5860,0
20231024,102600,15379260,5860,5860,5860,5860,0
20231024,102500,15379260,5860,5860,5860,5860,1
20231024,102400,15373400,5870,5870,5870,5860,24
20231024,102300,15232530,5870,5850,5870,5850,576
20231024,102200,11862230,5840,5850,5850,5840,271
20231024,102100,10277080,5860,5880,5880,5850,162
20231024,102000,9327700,5880,5880,5880,5880,15
20231024,101900,9239500,5890,5880,5890,5880,2
20231024,101800,9227730,5880,5900,5900,5880,634
20231024,101700,5487270,5910,5910,5910,5910,105
20231024,101600,4866720,5920,5920,5920,5920,1
20231024,101500,4860800,5910,5920,5920,5910,116
20231024,101400,4174150,5920,5930,5930,5920,2
20231024,101300,4162300,5920,5920,5920,5920,0
20231024,101200,4162300,5920,5920,5920,5920,0
20231024,101100,4162300,5920,5920,5920,5920,0
20231024,101000,4162300,5920,5920,5920,5920,0
20231024,100900,4162300,5920,5920,5920,5920,0
20231024,100800,4162300,5920,5930,5930,5920,2
20231024,100700,4150450,5920,5920,5920,5920,8
20231024,100600,4103090,5930,5930,5930,5930,0
20231024,100500,4103090,5930,5980,5980,5930,7
20231024,100400,4061530,5930,5970,5980,5930,4
20231024,100300,4037680,5980,5980,5980,5980,1
20231024,100200,4031700,5930,5920,5930,5920,98
20231024,100100,3450570,5920,5930,5930,5920,4
20231024,100000,3426860,5930,5930,5930,5930,1
20231024,095900,3420930,5960,5960,5960,5960,1
20231024,095800,3414970,5920,5920,5920,5920,0
20231024,095700,3414970,5920,5960,5960,5920,2
20231024,095600,3403090,5950,5950,5950,5950,0
20231024,095500,3403090,5950,5950,5950,5950,0
20231024,095400,3403090,5950,5950,5950,5950,0
20231024,095300,3403090,5950,5950,5950,5950,0
20231024,095200,3403090,5950,5950,5950,5950,0
20231024,095100,3403090,5950,5950,5950,5950,0
20231024,095000,3403090,5950,5950,5950,5950,0
20231024,094900,3403090,5950,5960,5960,5950,8
20231024,094800,3355480,5960,5960,5960,5960,0
20231024,094700,3355480,5960,5960,5960,5960,0
20231024,094600,3355480,5960,5960,5960,5960,5
20231024,094500,3325680,5960,5960,5960,5960,0
20231024,094400,3325680,5960,5960,5960,5960,1
20231024,094300,3319720,5960,5960,5960,5960,1
20231024,094200,3313760,5970,5970,5970,5970,0
20231024,094100,3313760,5970,5970,5970,5970,52
20231024,094000,3003320,5980,5990,5990,5980,16
20231024,093900,2907600,6000,6000,6000,6000,2
20231024,093800,2895600,6020,6020,6020,6020,1
20231024,093700,2889580,6030,6030,6030,6030,0
20231024,093600,2889580,6030,6030,6030,6030,0
20231024,093500,2889580,6030,6030,6030,6030,0
20231024,093400,2889580,6030,6030,6030,6030,2
20231024,093300,2877520,6030,6040,6040,6000,3
20231024,093200,2859450,6000,6000,6000,6000,0
20231024,093100,2859450,6000,6030,6030,6000,177
20231024,093000,1794160,6030,6030,6030,6030,0
20231024,092900,1794160,6030,6030,6030,6030,1
20231024,092800,1788130,6040,6040,6040,6040,5
20231024,092700,1757930,6030,6030,6030,6030,10
20231024,092600,1697630,6050,6050,6050,6050,0
20231024,092500,1697630,6050,6050,6050,6050,0
20231024,092400,1697630,6050,6050,6050,6050,0
20231024,092300,1697630,6050,6050,6050,6050,98
20231024,092200,1104730,6020,6020,6020,6020,0
20231024,092100,1104730,6020,6020,6020,6020,2
20231024,092000,1092690,6050,6020,6050,6020,8
20231024,091900,1044380,6020,6020,6020,6020,0
20231024,091800,1044380,6020,6020,6020,6020,0
20231024,091700,1044380,6020,6020,6020,6020,0
20231024,091600,1044380,6020,6020,6020,6020,0
20231024,091500,1044380,6020,6020,6020,6020,0
20231024,091400,1044380,6020,6020,6020,6020,2
20231024,091300,1032340,6020,6020,6020,6020,6
20231024,091200,996220,6000,6000,6000,6000,50
20231024,091100,696220,5980,5980,5980,5980,0
20231024,091000,696220,5980,5980,5980,5980,40
20231024,090900,457020,5980,6090,6090,5980,7
20231024,090800,415050,6090,6090,6090,6090,1
20231024,090700,408960,6100,6100,6100,6100,0
20231024,090600,408960,6100,6100,6100,6100,0
20231024,090500,408960,6100,6100,6100,6100,0
20231024,090400,408960,6100,6100,6100,6100,0
20231024,090300,408960,6100,6100,6100,6100,0
20231024,090200,408960,6100,6100,6100,6100,1
20231024,090100,402860,6090,6000,6090,5950,53
20231024,090000,82820,5910,5910,5990,5910,14