KissMeData/446440/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205500,1911690,11440,10100,11440,10050,76
20231024,205400,1911690,11440,11440,11440,11440,0
20231024,205300,1911690,11440,11440,11440,11440,0
20231024,205200,1911690,11440,11440,11440,11440,0
20231024,205100,1911690,11440,11440,11440,11440,0
20231024,205000,1911690,11440,11440,11440,11440,0
20231024,204900,1911690,11440,11440,11440,11440,0
20231024,204800,1911690,11440,11440,11440,11440,0
20231024,204700,1911690,11440,11440,11440,11440,0
20231024,204600,1911690,11440,11440,11440,11440,0
20231024,204500,1911690,11440,11440,11440,11440,0
20231024,204400,1911690,11440,11440,11440,11440,0
20231024,204300,1911690,11440,11440,11440,11440,0
20231024,204200,1911690,11440,11440,11440,11440,0
20231024,204100,1911690,11440,11440,11440,11440,0
20231024,204000,1911690,11440,11440,11440,11440,0
20231024,203900,1911690,11440,11440,11440,11440,0
20231024,203800,1911690,11440,11440,11440,11440,0
20231024,203700,1911690,11440,11440,11440,11440,0
20231024,203600,1911690,11440,11440,11440,11440,0
20231024,203500,1911690,11440,11440,11440,11440,0
20231024,203400,1911690,11440,11440,11440,11440,0
20231024,203300,1911690,11440,11440,11440,11440,0
20231024,203200,1911690,11440,11440,11440,11440,0
20231024,203100,1911690,11440,11440,11440,11440,0
20231024,203000,1911690,11440,11440,11440,11440,0
20231024,202900,1911690,11440,11440,11440,11440,0
20231024,202800,1911690,11440,11440,11440,11440,0
20231024,202700,1911690,11440,11440,11440,11440,0
20231024,202600,1911690,11440,11440,11440,11440,0
20231024,202500,1911690,11440,10100,11440,10050,76
20231024,202400,1911690,11440,11440,11440,11440,0
20231024,202300,1911690,11440,11440,11440,11440,0
20231024,202200,1911690,11440,11440,11440,11440,0
20231024,202100,1911690,11440,11440,11440,11440,0
20231024,202000,1911690,11440,11440,11440,11440,0
20231024,201900,1911690,11440,11440,11440,11440,0
20231024,201800,1911690,11440,11440,11440,11440,0
20231024,201700,1911690,11440,11440,11440,11440,0
20231024,201600,1911690,11440,11440,11440,11440,0
20231024,201500,1911690,11440,11440,11440,11440,0
20231024,201400,1911690,11440,11440,11440,11440,0
20231024,201300,1911690,11440,11440,11440,11440,0
20231024,201200,1911690,11440,11440,11440,11440,0
20231024,201100,1911690,11440,11440,11440,11440,0
20231024,201000,1911690,11440,11440,11440,11440,0
20231024,200900,1911690,11440,11440,11440,11440,0
20231024,200800,1911690,11440,11440,11440,11440,0
20231024,200700,1911690,11440,11440,11440,11440,0
20231024,200600,1911690,11440,11440,11440,11440,0
20231024,200500,1911690,11440,11440,11440,11440,0
20231024,200400,1911690,11440,11440,11440,11440,0
20231024,200300,1911690,11440,11440,11440,11440,0
20231024,200200,1911690,11440,11440,11440,11440,0
20231024,200100,1911690,11440,11440,11440,11440,0
20231024,200000,1911690,11440,11440,11440,11440,0
20231024,195900,1911690,11440,11440,11440,11440,0
20231024,195800,1911690,11440,11440,11440,11440,0
20231024,195700,1911690,11440,11440,11440,11440,0
20231024,195600,1911690,11440,11440,11440,11440,0
20231024,195500,1911690,11440,10100,11440,10050,76
20231024,195400,1911690,11440,11440,11440,11440,0
20231024,195300,1911690,11440,11440,11440,11440,0
20231024,195200,1911690,11440,11440,11440,11440,0
20231024,195100,1911690,11440,11440,11440,11440,0
20231024,195000,1911690,11440,11440,11440,11440,0
20231024,194900,1911690,11440,11440,11440,11440,0
20231024,194800,1911690,11440,11440,11440,11440,0
20231024,194700,1911690,11440,11440,11440,11440,0
20231024,194600,1911690,11440,11440,11440,11440,0
20231024,194500,1911690,11440,11440,11440,11440,0
20231024,194400,1911690,11440,11440,11440,11440,0
20231024,194300,1911690,11440,11440,11440,11440,0
20231024,194200,1911690,11440,11440,11440,11440,0
20231024,194100,1911690,11440,11440,11440,11440,0
20231024,194000,1911690,11440,11440,11440,11440,0
20231024,193900,1911690,11440,11440,11440,11440,0
20231024,193800,1911690,11440,11440,11440,11440,0
20231024,193700,1911690,11440,11440,11440,11440,0
20231024,193600,1911690,11440,11440,11440,11440,0
20231024,193500,1911690,11440,11440,11440,11440,0
20231024,193400,1911690,11440,11440,11440,11440,0
20231024,193300,1911690,11440,11440,11440,11440,0
20231024,193200,1911690,11440,11440,11440,11440,0
20231024,193100,1911690,11440,11440,11440,11440,0
20231024,193000,1911690,11440,11440,11440,11440,0
20231024,192900,1911690,11440,11440,11440,11440,0
20231024,192800,1911690,11440,11440,11440,11440,0
20231024,192700,1911690,11440,11440,11440,11440,0
20231024,192600,1911690,11440,11440,11440,11440,0
20231024,192500,1911690,11440,10100,11440,10050,76
20231024,192400,1911690,11440,11440,11440,11440,0
20231024,192300,1911690,11440,11440,11440,11440,0
20231024,192200,1911690,11440,11440,11440,11440,0
20231024,192100,1911690,11440,11440,11440,11440,0
20231024,192000,1911690,11440,11440,11440,11440,0
20231024,191900,1911690,11440,11440,11440,11440,0
20231024,191800,1911690,11440,11440,11440,11440,0
20231024,191700,1911690,11440,11440,11440,11440,0
20231024,191600,1911690,11440,11440,11440,11440,0
20231024,191500,1911690,11440,11440,11440,11440,0
20231024,191400,1911690,11440,11440,11440,11440,0
20231024,191300,1911690,11440,11440,11440,11440,0
20231024,191200,1911690,11440,11440,11440,11440,0
20231024,191100,1911690,11440,11440,11440,11440,0
20231024,191000,1911690,11440,11440,11440,11440,0
20231024,190900,1911690,11440,11440,11440,11440,0
20231024,190800,1911690,11440,11440,11440,11440,0
20231024,190700,1911690,11440,11440,11440,11440,0
20231024,190600,1911690,11440,11440,11440,11440,0
20231024,190500,1911690,11440,11440,11440,11440,0
20231024,190400,1911690,11440,11440,11440,11440,0
20231024,190300,1911690,11440,11440,11440,11440,0
20231024,190200,1911690,11440,11440,11440,11440,0
20231024,190100,1911690,11440,11440,11440,11440,0
20231024,190000,1911690,11440,11440,11440,11440,0
20231024,185900,1911690,11440,11440,11440,11440,0
20231024,185800,1911690,11440,11440,11440,11440,0
20231024,185700,1911690,11440,11440,11440,11440,0
20231024,185600,1911690,11440,11440,11440,11440,0
20231024,185500,1911690,11440,10100,11440,10050,76
20231024,185400,1911690,11440,11440,11440,11440,0
20231024,185300,1911690,11440,11440,11440,11440,0
20231024,185200,1911690,11440,11440,11440,11440,0
20231024,185100,1911690,11440,11440,11440,11440,0
20231024,185000,1911690,11440,11440,11440,11440,0
20231024,184900,1911690,11440,11440,11440,11440,0
20231024,184800,1911690,11440,11440,11440,11440,0
20231024,184700,1911690,11440,11440,11440,11440,0
20231024,184600,1911690,11440,11440,11440,11440,0
20231024,184500,1911690,11440,11440,11440,11440,0
20231024,184400,1911690,11440,11440,11440,11440,0
20231024,184300,1911690,11440,11440,11440,11440,0
20231024,184200,1911690,11440,11440,11440,11440,0
20231024,184100,1911690,11440,11440,11440,11440,0
20231024,184000,1911690,11440,11440,11440,11440,0
20231024,183900,1911690,11440,11440,11440,11440,0
20231024,183800,1911690,11440,11440,11440,11440,0
20231024,183700,1911690,11440,11440,11440,11440,0
20231024,183600,1911690,11440,11440,11440,11440,0
20231024,183500,1911690,11440,11440,11440,11440,0
20231024,183400,1911690,11440,11440,11440,11440,0
20231024,183300,1911690,11440,11440,11440,11440,0
20231024,183200,1911690,11440,11440,11440,11440,0
20231024,183100,1911690,11440,11440,11440,11440,0
20231024,183000,1911690,11440,11440,11440,11440,0
20231024,182900,1911690,11440,11440,11440,11440,0
20231024,182800,1911690,11440,11440,11440,11440,0
20231024,182700,1911690,11440,11440,11440,11440,0
20231024,182600,1911690,11440,11440,11440,11440,0
20231024,182500,1911690,11440,10100,11440,10050,76
20231024,182400,1911690,11440,11440,11440,11440,0
20231024,182300,1911690,11440,11440,11440,11440,0
20231024,182200,1911690,11440,11440,11440,11440,0
20231024,182100,1911690,11440,11440,11440,11440,0
20231024,182000,1911690,11440,11440,11440,11440,0
20231024,181900,1911690,11440,11440,11440,11440,0
20231024,181800,1911690,11440,11440,11440,11440,0
20231024,181700,1911690,11440,11440,11440,11440,0
20231024,181600,1911690,11440,11440,11440,11440,0
20231024,181500,1911690,11440,11440,11440,11440,0
20231024,181400,1911690,11440,11440,11440,11440,0
20231024,181300,1911690,11440,11440,11440,11440,0
20231024,181200,1911690,11440,11440,11440,11440,0
20231024,181100,1911690,11440,11440,11440,11440,0
20231024,181000,1911690,11440,11440,11440,11440,0
20231024,180900,1911690,11440,11440,11440,11440,0
20231024,180800,1911690,11440,11440,11440,11440,0
20231024,180700,1911690,11440,11440,11440,11440,0
20231024,180600,1911690,11440,11440,11440,11440,0
20231024,180500,1911690,11440,11440,11440,11440,0
20231024,180400,1911690,11440,11440,11440,11440,0
20231024,180300,1911690,11440,11440,11440,11440,0
20231024,180200,1911690,11440,11440,11440,11440,0
20231024,180100,1911690,11440,11440,11440,11440,0
20231024,180000,1911690,11440,11440,11440,11440,0
20231024,175900,1911690,11440,11440,11440,11440,0
20231024,175800,1911690,11440,11440,11440,11440,0
20231024,175700,1911690,11440,11440,11440,11440,0
20231024,175600,1911690,11440,11440,11440,11440,0
20231024,175500,1911690,11440,10100,11440,10050,76
20231024,175400,1911690,11440,11440,11440,11440,0
20231024,175300,1911690,11440,11440,11440,11440,0
20231024,175200,1911690,11440,11440,11440,11440,0
20231024,175100,1911690,11440,11440,11440,11440,0
20231024,175000,1911690,11440,11440,11440,11440,0
20231024,174900,1911690,11440,11440,11440,11440,0
20231024,174800,1911690,11440,11440,11440,11440,0
20231024,174700,1911690,11440,11440,11440,11440,0
20231024,174600,1911690,11440,11440,11440,11440,0
20231024,174500,1911690,11440,11440,11440,11440,0
20231024,174400,1911690,11440,11440,11440,11440,0
20231024,174300,1911690,11440,11440,11440,11440,0
20231024,174200,1911690,11440,11440,11440,11440,0
20231024,174100,1911690,11440,11440,11440,11440,0
20231024,174000,1911690,11440,11440,11440,11440,0
20231024,173900,1911690,11440,11440,11440,11440,0
20231024,173800,1911690,11440,11440,11440,11440,0
20231024,173700,1911690,11440,11440,11440,11440,0
20231024,173600,1911690,11440,11440,11440,11440,0
20231024,173500,1911690,11440,11440,11440,11440,0
20231024,173400,1911690,11440,11440,11440,11440,0
20231024,173300,1911690,11440,11440,11440,11440,0
20231024,173200,1911690,11440,11440,11440,11440,0
20231024,173100,1911690,11440,11440,11440,11440,0
20231024,173000,1911690,11440,11440,11440,11440,0
20231024,172900,1911690,11440,11440,11440,11440,0
20231024,172800,1911690,11440,11440,11440,11440,0
20231024,172700,1911690,11440,11440,11440,11440,0
20231024,172600,1911690,11440,11440,11440,11440,0
20231024,172500,1911690,11440,10100,11440,10050,76
20231024,172400,1911690,11440,11440,11440,11440,0
20231024,172300,1911690,11440,11440,11440,11440,0
20231024,172200,1911690,11440,11440,11440,11440,0
20231024,172100,1911690,11440,11440,11440,11440,0
20231024,172000,1911690,11440,11440,11440,11440,0
20231024,171900,1911690,11440,11440,11440,11440,0
20231024,171800,1911690,11440,11440,11440,11440,0
20231024,171700,1911690,11440,11440,11440,11440,0
20231024,171600,1911690,11440,11440,11440,11440,0
20231024,171500,1911690,11440,11440,11440,11440,0
20231024,171400,1911690,11440,11440,11440,11440,0
20231024,171300,1911690,11440,11440,11440,11440,0
20231024,171200,1911690,11440,11440,11440,11440,0
20231024,171100,1911690,11440,11440,11440,11440,0
20231024,171000,1911690,11440,11440,11440,11440,0
20231024,170900,1911690,11440,11440,11440,11440,0
20231024,170800,1911690,11440,11440,11440,11440,0
20231024,170700,1911690,11440,11440,11440,11440,0
20231024,170600,1911690,11440,11440,11440,11440,0
20231024,170500,1911690,11440,11440,11440,11440,0
20231024,170400,1911690,11440,11440,11440,11440,0
20231024,170300,1911690,11440,11440,11440,11440,0
20231024,170200,1911690,11440,11440,11440,11440,0
20231024,170100,1911690,11440,11440,11440,11440,0
20231024,170000,1911690,11440,11440,11440,11440,0
20231024,165900,1911690,11440,11440,11440,11440,0
20231024,165800,1911690,11440,11440,11440,11440,0
20231024,165700,1911690,11440,11440,11440,11440,0
20231024,165600,1911690,11440,11440,11440,11440,0
20231024,165500,1911690,11440,10100,11440,10050,76
20231024,165400,1911690,11440,11440,11440,11440,0
20231024,165300,1911690,11440,11440,11440,11440,0
20231024,165200,1911690,11440,11440,11440,11440,0
20231024,165100,1911690,11440,11440,11440,11440,0
20231024,165000,1911690,11440,11440,11440,11440,0
20231024,164900,1911690,11440,11440,11440,11440,0
20231024,164800,1911690,11440,11440,11440,11440,0
20231024,164700,1911690,11440,11440,11440,11440,0
20231024,164600,1911690,11440,11440,11440,11440,0
20231024,164500,1911690,11440,11440,11440,11440,0
20231024,164400,1911690,11440,11440,11440,11440,0
20231024,164300,1911690,11440,11440,11440,11440,0
20231024,164200,1911690,11440,11440,11440,11440,0
20231024,164100,1911690,11440,11440,11440,11440,0
20231024,164000,1911690,11440,11440,11440,11440,0
20231024,163900,1911690,11440,11440,11440,11440,0
20231024,163800,1911690,11440,11440,11440,11440,0
20231024,163700,1911690,11440,11440,11440,11440,0
20231024,163600,1911690,11440,11440,11440,11440,0
20231024,163500,1911690,11440,11440,11440,11440,0
20231024,163400,1911690,11440,11440,11440,11440,0
20231024,163300,1911690,11440,11440,11440,11440,0
20231024,163200,1911690,11440,11440,11440,11440,0
20231024,163100,1911690,11440,11440,11440,11440,0
20231024,163000,1911690,11440,11440,11440,11440,0
20231024,162900,1911690,11440,11440,11440,11440,0
20231024,162800,1911690,11440,11440,11440,11440,0
20231024,162700,1911690,11440,11440,11440,11440,0
20231024,162600,1911690,11440,11440,11440,11440,0
20231024,162500,1911690,11440,10100,11440,10050,76
20231024,162400,1911690,11440,11440,11440,11440,0
20231024,162300,1911690,11440,11440,11440,11440,0
20231024,162200,1911690,11440,11440,11440,11440,0
20231024,162100,1911690,11440,11440,11440,11440,0
20231024,162000,1911690,11440,11440,11440,11440,0
20231024,161900,1911690,11440,11440,11440,11440,0
20231024,161800,1911690,11440,11440,11440,11440,0
20231024,161700,1911690,11440,11440,11440,11440,0
20231024,161600,1911690,11440,11440,11440,11440,0
20231024,161500,1911690,11440,11440,11440,11440,0
20231024,161400,1911690,11440,11440,11440,11440,0
20231024,161300,1911690,11440,11440,11440,11440,0
20231024,161200,1911690,11440,11440,11440,11440,0
20231024,161100,1911690,11440,11440,11440,11440,0
20231024,161000,1911690,11440,11440,11440,11440,0
20231024,160900,1911690,11440,11440,11440,11440,0
20231024,160800,1911690,11440,11440,11440,11440,0
20231024,160700,1911690,11440,11440,11440,11440,0
20231024,160600,1911690,11440,11440,11440,11440,0
20231024,160500,1911690,11440,11440,11440,11440,0
20231024,160400,1911690,11440,11440,11440,11440,0
20231024,160300,1911690,11440,11440,11440,11440,0
20231024,160200,1911690,11440,11440,11440,11440,0
20231024,160100,1911690,11440,11440,11440,11440,0
20231024,160000,1911690,11440,11440,11440,11440,0
20231024,155900,1911690,11440,11440,11440,11440,0
20231024,155800,1911690,11440,11440,11440,11440,0
20231024,155700,1911690,11440,11440,11440,11440,0
20231024,155600,1911690,11440,11440,11440,11440,0
20231024,155500,1911690,11440,10100,11440,10050,76
20231024,155400,1911690,11440,11440,11440,11440,0
20231024,155300,1911690,11440,11440,11440,11440,0
20231024,155200,1911690,11440,11440,11440,11440,0
20231024,155100,1911690,11440,11440,11440,11440,0
20231024,155000,1911690,11440,11440,11440,11440,0
20231024,154900,1911690,11440,11440,11440,11440,0
20231024,154800,1911690,11440,11440,11440,11440,0
20231024,154700,1911690,11440,11440,11440,11440,0
20231024,154600,1911690,11440,11440,11440,11440,0
20231024,154500,1911690,11440,11440,11440,11440,0
20231024,154400,1911690,11440,11440,11440,11440,0
20231024,154300,1911690,11440,11440,11440,11440,0
20231024,154200,1911690,11440,11440,11440,11440,0
20231024,154100,1911690,11440,11440,11440,11440,0
20231024,154000,1911690,11440,11440,11440,11440,0
20231024,153900,1911690,11440,11440,11440,11440,0
20231024,153800,1911690,11440,11440,11440,11440,0
20231024,153700,1911690,11440,11440,11440,11440,0
20231024,153600,1911690,11440,11440,11440,11440,0
20231024,153500,1911690,11440,11440,11440,11440,0
20231024,153400,1911690,11440,11440,11440,11440,0
20231024,153300,1911690,11440,11440,11440,11440,0
20231024,153200,1911690,11440,11440,11440,11440,0
20231024,153100,1911690,11440,11440,11440,11440,0
20231024,153000,1911690,11440,11440,11440,11440,0
20231024,152900,1911690,11440,11440,11440,11440,0
20231024,152800,1911690,11440,11440,11440,11440,0
20231024,152700,1911690,11440,11440,11440,11440,0
20231024,152600,1911690,11440,11440,11440,11440,0
20231024,152500,1911690,11440,11440,11440,11440,0
20231024,152400,1911690,11440,11440,11440,11440,0
20231024,152300,1911690,11440,11440,11440,11440,0
20231024,152200,1911690,11440,11440,11440,11440,0
20231024,152100,1911690,11440,11440,11440,11440,0
20231024,152000,1911690,11440,11440,11440,11440,0
20231024,151900,1911690,11440,11440,11440,11440,0
20231024,151800,1911690,11440,11440,11440,11440,0
20231024,151700,1911690,11440,11440,11440,11440,0
20231024,151600,1911690,11440,11440,11440,11440,0
20231024,151500,1911690,11440,11440,11440,11440,0
20231024,151400,1911690,11440,11440,11440,11440,0
20231024,151300,1911690,11440,11440,11440,11440,0
20231024,151200,1911690,11440,11440,11440,11440,0
20231024,151100,1911690,11440,11440,11440,11440,0
20231024,151000,1911690,11440,10100,11440,10050,76
20231024,150900,1144000,11440,11440,11440,11440,0
20231024,150800,1144000,11440,11440,11440,11440,0
20231024,150700,1144000,11440,11440,11440,11440,0
20231024,150600,1144000,11440,11440,11440,11440,0
20231024,150500,1144000,11440,11440,11440,11440,0
20231024,150400,1144000,11440,11440,11440,11440,0
20231024,150300,1144000,11440,11440,11440,11440,0
20231024,150200,1144000,11440,11440,11440,11440,0
20231024,150100,1144000,11440,11440,11440,11440,0
20231024,150000,1144000,11440,11440,11440,11440,0
20231024,145900,1144000,11440,11440,11440,11440,0
20231024,145800,1144000,11440,11440,11440,11440,0
20231024,145700,1144000,11440,11440,11440,11440,0
20231024,145600,1144000,11440,11440,11440,11440,0
20231024,145500,1144000,11440,11440,11440,11440,0
20231024,145400,1144000,11440,11440,11440,11440,0
20231024,145300,1144000,11440,11440,11440,11440,0
20231024,145200,1144000,11440,11440,11440,11440,0
20231024,145100,1144000,11440,11440,11440,11440,0
20231024,145000,1144000,11440,11440,11440,11440,0
20231024,144900,1144000,11440,11440,11440,11440,0
20231024,144800,1144000,11440,11440,11440,11440,0
20231024,144700,1144000,11440,11440,11440,11440,0
20231024,144600,1144000,11440,11440,11440,11440,0
20231024,144500,1144000,11440,11440,11440,11440,0
20231024,144400,1144000,11440,11440,11440,11440,0
20231024,144300,1144000,11440,11440,11440,11440,0
20231024,144200,1144000,11440,11440,11440,11440,0
20231024,144100,1144000,11440,11440,11440,11440,0
20231024,144000,1144000,11440,11440,11440,11440,0
20231024,143900,1144000,11440,11440,11440,11440,0
20231024,143800,1144000,11440,11440,11440,11440,0
20231024,143700,1144000,11440,11440,11440,11440,0
20231024,143600,1144000,11440,11440,11440,11440,0
20231024,143500,1144000,11440,11440,11440,11440,0
20231024,143400,1144000,11440,11440,11440,11440,0
20231024,143300,1144000,11440,11440,11440,11440,0
20231024,143200,1144000,11440,11440,11440,11440,0
20231024,143100,1144000,11440,11440,11440,11440,0
20231024,143000,1144000,11440,11440,11440,11440,0
20231024,142900,1144000,11440,11440,11440,11440,0
20231024,142800,1144000,11440,11440,11440,11440,0
20231024,142700,1144000,11440,11440,11440,11440,0
20231024,142600,1144000,11440,11440,11440,11440,0
20231024,142500,1144000,11440,11440,11440,11440,0
20231024,142400,1144000,11440,11440,11440,11440,0
20231024,142300,1144000,11440,11440,11440,11440,0
20231024,142200,1144000,11440,11440,11440,11440,0
20231024,142100,1144000,11440,11440,11440,11440,0
20231024,142000,1144000,11440,11440,11440,11440,0
20231024,141900,1144000,11440,11440,11440,11440,0
20231024,141800,1144000,11440,11440,11440,11440,68
20231024,141700,366080,11440,11440,11440,11440,0
20231024,141600,366080,11440,11440,11440,11440,0
20231024,141500,366080,11440,11440,11440,11440,0
20231024,141400,366080,11440,11440,11440,11440,0
20231024,141300,366080,11440,11440,11440,11440,0
20231024,141200,366080,11440,11440,11440,11440,0
20231024,141100,366080,11440,11440,11440,11440,0
20231024,141000,366080,11440,11440,11440,11440,0
20231024,140900,366080,11440,11440,11440,11440,1
20231024,140800,354640,11440,11440,11440,11440,0
20231024,140700,354640,11440,11440,11440,11440,0
20231024,140600,354640,11440,11440,11440,11440,0
20231024,140500,354640,11440,11440,11440,11440,0
20231024,140400,354640,11440,11440,11440,11440,0
20231024,140300,354640,11440,11440,11440,11440,0
20231024,140200,354640,11440,11440,11440,11440,0
20231024,140100,354640,11440,11440,11440,11440,0
20231024,140000,354640,11440,11440,11440,11440,0
20231024,135900,354640,11440,11440,11440,11440,0
20231024,135800,354640,11440,11440,11440,11440,0
20231024,135700,354640,11440,11440,11440,11440,0
20231024,135600,354640,11440,11440,11440,11440,10
20231024,135500,240240,11440,11440,11440,11440,0
20231024,135400,240240,11440,11440,11440,11440,0
20231024,135300,240240,11440,11440,11440,11440,0
20231024,135200,240240,11440,11440,11440,11440,0
20231024,135100,240240,11440,11440,11440,11440,0
20231024,135000,240240,11440,11440,11440,11440,0
20231024,134900,240240,11440,11440,11440,11440,0
20231024,134800,240240,11440,11440,11440,11440,0
20231024,134700,240240,11440,11440,11440,11440,0
20231024,134600,240240,11440,11440,11440,11440,0
20231024,134500,240240,11440,11440,11440,11440,20
20231024,134400,11440,11440,11440,11440,11440,0
20231024,134300,11440,11440,11440,11440,11440,0
20231024,134200,11440,11440,11440,11440,11440,0
20231024,134100,11440,11440,11440,11440,11440,0
20231024,134000,11440,11440,11440,11440,11440,0
20231024,133900,11440,11440,11440,11440,11440,0
20231024,133800,11440,11440,11440,11440,11440,0
20231024,133700,11440,11440,11440,11440,11440,0
20231024,133600,11440,11440,11440,11440,11440,0
20231024,133500,11440,11440,11440,11440,11440,0
20231024,133400,11440,11440,11440,11440,11440,1
20231024,133300,0,11800,11800,11800,11800,0
20231024,133200,0,11800,11800,11800,11800,0
20231024,133100,0,11800,11800,11800,11800,0
20231024,133000,0,11800,11800,11800,11800,0
20231024,132900,0,11800,11800,11800,11800,0
20231024,132800,0,11800,11800,11800,11800,0
20231024,132700,0,11800,11800,11800,11800,0
20231024,132600,0,11800,11800,11800,11800,0
20231024,132500,0,11800,11800,11800,11800,0
20231024,132400,0,11800,11800,11800,11800,0
20231024,132300,0,11800,11800,11800,11800,0
20231024,132200,0,11800,11800,11800,11800,0
20231024,132100,0,11800,11800,11800,11800,0
20231024,132000,0,11800,11800,11800,11800,0
20231024,131900,0,11800,11800,11800,11800,0
20231024,131800,0,11800,11800,11800,11800,0
20231024,131700,0,11800,11800,11800,11800,0
20231024,131600,0,11800,11800,11800,11800,0
20231024,131500,0,11800,11800,11800,11800,0
20231024,131400,0,11800,11800,11800,11800,0
20231024,131300,0,11800,11800,11800,11800,0
20231024,131200,0,11800,11800,11800,11800,0
20231024,131100,0,11800,11800,11800,11800,0
20231024,131000,0,11800,11800,11800,11800,0
20231024,130900,0,11800,11800,11800,11800,0
20231024,130800,0,11800,11800,11800,11800,0
20231024,130700,0,11800,11800,11800,11800,0
20231024,130600,0,11800,11800,11800,11800,0
20231024,130500,0,11800,11800,11800,11800,0
20231024,130400,0,11800,11800,11800,11800,0
20231024,130300,0,11800,11800,11800,11800,0
20231024,130200,0,11800,11800,11800,11800,0
20231024,130100,0,11800,11800,11800,11800,0
20231024,130000,0,11800,11800,11800,11800,0
20231024,125900,0,11800,11800,11800,11800,0
20231024,125800,0,11800,11800,11800,11800,0
20231024,125700,0,11800,11800,11800,11800,0
20231024,125600,0,11800,11800,11800,11800,0
20231024,125500,0,11800,11800,11800,11800,0
20231024,125400,0,11800,11800,11800,11800,0
20231024,125300,0,11800,11800,11800,11800,0
20231024,125200,0,11800,11800,11800,11800,0
20231024,125100,0,11800,11800,11800,11800,0
20231024,125000,0,11800,11800,11800,11800,0
20231024,124900,0,11800,11800,11800,11800,0
20231024,124800,0,11800,11800,11800,11800,0
20231024,124700,0,11800,11800,11800,11800,0
20231024,124600,0,11800,11800,11800,11800,0
20231024,124500,0,11800,11800,11800,11800,0
20231024,124400,0,11800,11800,11800,11800,0
20231024,124300,0,11800,11800,11800,11800,0
20231024,124200,0,11800,11800,11800,11800,0
20231024,124100,0,11800,11800,11800,11800,0
20231024,124000,0,11800,11800,11800,11800,0
20231024,123900,0,11800,11800,11800,11800,0
20231024,123800,0,11800,11800,11800,11800,0
20231024,123700,0,11800,11800,11800,11800,0
20231024,123600,0,11800,11800,11800,11800,0
20231024,123500,0,11800,11800,11800,11800,0
20231024,123400,0,11800,11800,11800,11800,0
20231024,123300,0,11800,11800,11800,11800,0
20231024,123200,0,11800,11800,11800,11800,0
20231024,123100,0,11800,11800,11800,11800,0
20231024,123000,0,11800,11800,11800,11800,0
20231024,122900,0,11800,11800,11800,11800,0
20231024,122800,0,11800,11800,11800,11800,0
20231024,122700,0,11800,11800,11800,11800,0
20231024,122600,0,11800,11800,11800,11800,0
20231024,122500,0,11800,11800,11800,11800,0
20231024,122400,0,11800,11800,11800,11800,0
20231024,122300,0,11800,11800,11800,11800,0
20231024,122200,0,11800,11800,11800,11800,0
20231024,122100,0,11800,11800,11800,11800,0
20231024,122000,0,11800,11800,11800,11800,0
20231024,121900,0,11800,11800,11800,11800,0
20231024,121800,0,11800,11800,11800,11800,0
20231024,121700,0,11800,11800,11800,11800,0
20231024,121600,0,11800,11800,11800,11800,0
20231024,121500,0,11800,11800,11800,11800,0
20231024,121400,0,11800,11800,11800,11800,0
20231024,121300,0,11800,11800,11800,11800,0
20231024,121200,0,11800,11800,11800,11800,0
20231024,121100,0,11800,11800,11800,11800,0
20231024,121000,0,11800,11800,11800,11800,0
20231024,120900,0,11800,11800,11800,11800,0
20231024,120800,0,11800,11800,11800,11800,0
20231024,120700,0,11800,11800,11800,11800,0
20231024,120600,0,11800,11800,11800,11800,0
20231024,120500,0,11800,11800,11800,11800,0
20231024,120400,0,11800,11800,11800,11800,0
20231024,120300,0,11800,11800,11800,11800,0
20231024,120200,0,11800,11800,11800,11800,0
20231024,120100,0,11800,11800,11800,11800,0
20231024,120000,0,11800,11800,11800,11800,0
20231024,115900,0,11800,11800,11800,11800,0
20231024,115800,0,11800,11800,11800,11800,0
20231024,115700,0,11800,11800,11800,11800,0
20231024,115600,0,11800,11800,11800,11800,0
20231024,115500,0,11800,11800,11800,11800,0
20231024,115400,0,11800,11800,11800,11800,0
20231024,115300,0,11800,11800,11800,11800,0
20231024,115200,0,11800,11800,11800,11800,0
20231024,115100,0,11800,11800,11800,11800,0
20231024,115000,0,11800,11800,11800,11800,0
20231024,114900,0,11800,11800,11800,11800,0
20231024,114800,0,11800,11800,11800,11800,0
20231024,114700,0,11800,11800,11800,11800,0
20231024,114600,0,11800,11800,11800,11800,0
20231024,114500,0,11800,11800,11800,11800,0
20231024,114400,0,11800,11800,11800,11800,0
20231024,114300,0,11800,11800,11800,11800,0
20231024,114200,0,11800,11800,11800,11800,0
20231024,114100,0,11800,11800,11800,11800,0
20231024,114000,0,11800,11800,11800,11800,0
20231024,113900,0,11800,11800,11800,11800,0
20231024,113800,0,11800,11800,11800,11800,0
20231024,113700,0,11800,11800,11800,11800,0
20231024,113600,0,11800,11800,11800,11800,0
20231024,113500,0,11800,11800,11800,11800,0
20231024,113400,0,11800,11800,11800,11800,0
20231024,113300,0,11800,11800,11800,11800,0
20231024,113200,0,11800,11800,11800,11800,0
20231024,113100,0,11800,11800,11800,11800,0
20231024,113000,0,11800,11800,11800,11800,0
20231024,112900,0,11800,11800,11800,11800,0
20231024,112800,0,11800,11800,11800,11800,0
20231024,112700,0,11800,11800,11800,11800,0
20231024,112600,0,11800,11800,11800,11800,0
20231024,112500,0,11800,11800,11800,11800,0
20231024,112400,0,11800,11800,11800,11800,0
20231024,112300,0,11800,11800,11800,11800,0
20231024,112200,0,11800,11800,11800,11800,0
20231024,112100,0,11800,11800,11800,11800,0
20231024,112000,0,11800,11800,11800,11800,0
20231024,111900,0,11800,11800,11800,11800,0
20231024,111800,0,11800,11800,11800,11800,0
20231024,111700,0,11800,11800,11800,11800,0
20231024,111600,0,11800,11800,11800,11800,0
20231024,111500,0,11800,11800,11800,11800,0
20231024,111400,0,11800,11800,11800,11800,0
20231024,111300,0,11800,11800,11800,11800,0
20231024,111200,0,11800,11800,11800,11800,0
20231024,111100,0,11800,11800,11800,11800,0
20231024,111000,0,11800,11800,11800,11800,0
20231024,110900,0,11800,11800,11800,11800,0
20231024,110800,0,11800,11800,11800,11800,0
20231024,110700,0,11800,11800,11800,11800,0
20231024,110600,0,11800,11800,11800,11800,0
20231024,110500,0,11800,11800,11800,11800,0
20231024,110400,0,11800,11800,11800,11800,0
20231024,110300,0,11800,11800,11800,11800,0
20231024,110200,0,11800,11800,11800,11800,0
20231024,110100,0,11800,11800,11800,11800,0
20231024,110000,0,11800,11800,11800,11800,0
20231024,105900,0,11800,11800,11800,11800,0
20231024,105800,0,11800,11800,11800,11800,0
20231024,105700,0,11800,11800,11800,11800,0
20231024,105600,0,11800,11800,11800,11800,0
20231024,105500,0,11800,11800,11800,11800,0
20231024,105400,0,11800,11800,11800,11800,0
20231024,105300,0,11800,11800,11800,11800,0
20231024,105200,0,11800,11800,11800,11800,0
20231024,105100,0,11800,11800,11800,11800,0
20231024,105000,0,11800,11800,11800,11800,0
20231024,104900,0,11800,11800,11800,11800,0
20231024,104800,0,11800,11800,11800,11800,0
20231024,104700,0,11800,11800,11800,11800,0
20231024,104600,0,11800,11800,11800,11800,0
20231024,104500,0,11800,11800,11800,11800,0
20231024,104400,0,11800,11800,11800,11800,0
20231024,104300,0,11800,11800,11800,11800,0
20231024,104200,0,11800,11800,11800,11800,0
20231024,104100,0,11800,11800,11800,11800,0
20231024,104000,0,11800,11800,11800,11800,0
20231024,103900,0,11800,11800,11800,11800,0
20231024,103800,0,11800,11800,11800,11800,0
20231024,103700,0,11800,11800,11800,11800,0
20231024,103600,0,11800,11800,11800,11800,0
20231024,103500,0,11800,11800,11800,11800,0
20231024,103400,0,11800,11800,11800,11800,0
20231024,103300,0,11800,11800,11800,11800,0
20231024,103200,0,11800,11800,11800,11800,0
20231024,103100,0,11800,11800,11800,11800,0
20231024,103000,0,11800,11800,11800,11800,0
20231024,102900,0,11800,11800,11800,11800,0
20231024,102800,0,11800,11800,11800,11800,0
20231024,102700,0,11800,11800,11800,11800,0
20231024,102600,0,11800,11800,11800,11800,0
20231024,102500,0,11800,11800,11800,11800,0
20231024,102400,0,11800,11800,11800,11800,0
20231024,102300,0,11800,11800,11800,11800,0
20231024,102200,0,11800,11800,11800,11800,0
20231024,102100,0,11800,11800,11800,11800,0
20231024,102000,0,11800,11800,11800,11800,0
20231024,101900,0,11800,11800,11800,11800,0
20231024,101800,0,11800,11800,11800,11800,0
20231024,101700,0,11800,11800,11800,11800,0
20231024,101600,0,11800,11800,11800,11800,0
20231024,101500,0,11800,11800,11800,11800,0
20231024,101400,0,11800,11800,11800,11800,0
20231024,101300,0,11800,11800,11800,11800,0
20231024,101200,0,11800,11800,11800,11800,0
20231024,101100,0,11800,11800,11800,11800,0
20231024,101000,0,11800,11800,11800,11800,0
20231024,100900,0,11800,11800,11800,11800,0
20231024,100800,0,11800,11800,11800,11800,0
20231024,100700,0,11800,11800,11800,11800,0
20231024,100600,0,11800,11800,11800,11800,0
20231024,100500,0,11800,11800,11800,11800,0
20231024,100400,0,11800,11800,11800,11800,0
20231024,100300,0,11800,11800,11800,11800,0
20231024,100200,0,11800,11800,11800,11800,0
20231024,100100,0,11800,11800,11800,11800,0
20231024,100000,0,11800,11800,11800,11800,0
20231024,095900,0,11800,11800,11800,11800,0
20231024,095800,0,11800,11800,11800,11800,0
20231024,095700,0,11800,11800,11800,11800,0
20231024,095600,0,11800,11800,11800,11800,0
20231024,095500,0,11800,11800,11800,11800,0
20231024,095400,0,11800,11800,11800,11800,0
20231024,095300,0,11800,11800,11800,11800,0
20231024,095200,0,11800,11800,11800,11800,0
20231024,095100,0,11800,11800,11800,11800,0
20231024,095000,0,11800,11800,11800,11800,0
20231024,094900,0,11800,11800,11800,11800,0
20231024,094800,0,11800,11800,11800,11800,0
20231024,094700,0,11800,11800,11800,11800,0
20231024,094600,0,11800,11800,11800,11800,0
20231024,094500,0,11800,11800,11800,11800,0
20231024,094400,0,11800,11800,11800,11800,0
20231024,094300,0,11800,11800,11800,11800,0
20231024,094200,0,11800,11800,11800,11800,0
20231024,094100,0,11800,11800,11800,11800,0
20231024,094000,0,11800,11800,11800,11800,0
20231024,093900,0,11800,11800,11800,11800,0
20231024,093800,0,11800,11800,11800,11800,0
20231024,093700,0,11800,11800,11800,11800,0
20231024,093600,0,11800,11800,11800,11800,0
20231024,093500,0,11800,11800,11800,11800,0
20231024,093400,0,11800,11800,11800,11800,0
20231024,093300,0,11800,11800,11800,11800,0
20231024,093200,0,11800,11800,11800,11800,0
20231024,093100,0,11800,11800,11800,11800,0
20231024,093000,0,11800,11800,11800,11800,0
20231024,092900,0,11800,11800,11800,11800,0
20231024,092800,0,11800,11800,11800,11800,0
20231024,092700,0,11800,11800,11800,11800,0
20231024,092600,0,11800,11800,11800,11800,0
20231024,092500,0,11800,11800,11800,11800,0
20231024,092400,0,11800,11800,11800,11800,0
20231024,092300,0,11800,11800,11800,11800,0
20231024,092200,0,11800,11800,11800,11800,0
20231024,092100,0,11800,11800,11800,11800,0
20231024,092000,0,11800,11800,11800,11800,0
20231024,091900,0,11800,11800,11800,11800,0
20231024,091800,0,11800,11800,11800,11800,0
20231024,091700,0,11800,11800,11800,11800,0
20231024,091600,0,11800,11800,11800,11800,0
20231024,091500,0,11800,11800,11800,11800,0
20231024,091400,0,11800,11800,11800,11800,0
20231024,091300,0,11800,11800,11800,11800,0
20231024,091200,0,11800,11800,11800,11800,0
20231024,091100,0,11800,11800,11800,11800,0
20231024,091000,0,11800,11800,11800,11800,0
20231024,090900,0,11800,11800,11800,11800,0
20231024,090800,0,11800,11800,11800,11800,0
20231024,090700,0,11800,11800,11800,11800,0
20231024,090600,0,11800,11800,11800,11800,0
20231024,090500,0,11800,11800,11800,11800,0
20231024,090400,0,11800,11800,11800,11800,0
20231024,090300,0,11800,11800,11800,11800,0
20231024,090200,0,11800,11800,11800,11800,0
20231024,090100,0,11800,11800,11800,11800,0
20231024,090000,0,11800,11800,11800,11800,0