KissMeData/084670/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193800,4139010,13090,13090,13090,13090,3
20231024,193700,4139010,13090,13090,13090,13090,0
20231024,193600,4139010,13090,13090,13090,13090,0
20231024,193500,4139010,13090,13090,13090,13090,0
20231024,193400,4139010,13090,13090,13090,13090,0
20231024,193300,4139010,13090,13090,13090,13090,0
20231024,193200,4139010,13090,13090,13090,13090,0
20231024,193100,4139010,13090,13090,13090,13090,0
20231024,193000,4139010,13090,13090,13090,13090,0
20231024,192900,4139010,13090,13090,13090,13090,0
20231024,192800,4139010,13090,13090,13090,13090,0
20231024,192700,4139010,13090,13090,13090,13090,0
20231024,192600,4139010,13090,13090,13090,13090,0
20231024,192500,4139010,13090,13090,13090,13090,0
20231024,192400,4139010,13090,13090,13090,13090,0
20231024,192300,4139010,13090,13090,13090,13090,0
20231024,192200,4139010,13090,13090,13090,13090,0
20231024,192100,4139010,13090,13090,13090,13090,0
20231024,192000,4139010,13090,13090,13090,13090,0
20231024,191900,4139010,13090,13090,13090,13090,0
20231024,191800,4139010,13090,13090,13090,13090,0
20231024,191700,4139010,13090,13090,13090,13090,0
20231024,191600,4139010,13090,13090,13090,13090,0
20231024,191500,4139010,13090,13090,13090,13090,0
20231024,191400,4139010,13090,13090,13090,13090,0
20231024,191300,4139010,13090,13090,13090,13090,0
20231024,191200,4139010,13090,13090,13090,13090,0
20231024,191100,4139010,13090,13090,13090,13090,0
20231024,191000,4139010,13090,13090,13090,13090,0
20231024,190900,4139010,13090,13090,13090,13090,0
20231024,190800,4139010,13090,13090,13090,13090,3
20231024,190700,4139010,13090,13090,13090,13090,0
20231024,190600,4139010,13090,13090,13090,13090,0
20231024,190500,4139010,13090,13090,13090,13090,0
20231024,190400,4139010,13090,13090,13090,13090,0
20231024,190300,4139010,13090,13090,13090,13090,0
20231024,190200,4139010,13090,13090,13090,13090,0
20231024,190100,4139010,13090,13090,13090,13090,0
20231024,190000,4139010,13090,13090,13090,13090,0
20231024,185900,4139010,13090,13090,13090,13090,0
20231024,185800,4139010,13090,13090,13090,13090,0
20231024,185700,4139010,13090,13090,13090,13090,0
20231024,185600,4139010,13090,13090,13090,13090,0
20231024,185500,4139010,13090,13090,13090,13090,0
20231024,185400,4139010,13090,13090,13090,13090,0
20231024,185300,4139010,13090,13090,13090,13090,0
20231024,185200,4139010,13090,13090,13090,13090,0
20231024,185100,4139010,13090,13090,13090,13090,0
20231024,185000,4139010,13090,13090,13090,13090,0
20231024,184900,4139010,13090,13090,13090,13090,0
20231024,184800,4139010,13090,13090,13090,13090,0
20231024,184700,4139010,13090,13090,13090,13090,0
20231024,184600,4139010,13090,13090,13090,13090,0
20231024,184500,4139010,13090,13090,13090,13090,0
20231024,184400,4139010,13090,13090,13090,13090,0
20231024,184300,4139010,13090,13090,13090,13090,0
20231024,184200,4139010,13090,13090,13090,13090,0
20231024,184100,4139010,13090,13090,13090,13090,0
20231024,184000,4139010,13090,13090,13090,13090,0
20231024,183900,4139010,13090,13090,13090,13090,0
20231024,183800,4139010,13090,13090,13090,13090,3
20231024,183700,4139010,13090,13090,13090,13090,0
20231024,183600,4139010,13090,13090,13090,13090,0
20231024,183500,4139010,13090,13090,13090,13090,0
20231024,183400,4139010,13090,13090,13090,13090,0
20231024,183300,4139010,13090,13090,13090,13090,0
20231024,183200,4139010,13090,13090,13090,13090,0
20231024,183100,4139010,13090,13090,13090,13090,0
20231024,183000,4139010,13090,13090,13090,13090,0
20231024,182900,4139010,13090,13090,13090,13090,0
20231024,182800,4139010,13090,13090,13090,13090,0
20231024,182700,4139010,13090,13090,13090,13090,0
20231024,182600,4139010,13090,13090,13090,13090,0
20231024,182500,4139010,13090,13090,13090,13090,0
20231024,182400,4139010,13090,13090,13090,13090,0
20231024,182300,4139010,13090,13090,13090,13090,0
20231024,182200,4139010,13090,13090,13090,13090,0
20231024,182100,4139010,13090,13090,13090,13090,0
20231024,182000,4139010,13090,13090,13090,13090,0
20231024,181900,4139010,13090,13090,13090,13090,0
20231024,181800,4139010,13090,13090,13090,13090,0
20231024,181700,4139010,13090,13090,13090,13090,0
20231024,181600,4139010,13090,13090,13090,13090,0
20231024,181500,4139010,13090,13090,13090,13090,0
20231024,181400,4139010,13090,13090,13090,13090,0
20231024,181300,4139010,13090,13090,13090,13090,0
20231024,181200,4139010,13090,13090,13090,13090,0
20231024,181100,4139010,13090,13090,13090,13090,0
20231024,181000,4139010,13090,13090,13090,13090,0
20231024,180900,4139010,13090,13090,13090,13090,0
20231024,180800,4139010,13090,13090,13090,13090,3
20231024,180700,4139010,13090,13090,13090,13090,0
20231024,180600,4139010,13090,13090,13090,13090,0
20231024,180500,4139010,13090,13090,13090,13090,0
20231024,180400,4139010,13090,13090,13090,13090,0
20231024,180300,4139010,13090,13090,13090,13090,0
20231024,180200,4139010,13090,13090,13090,13090,0
20231024,180100,4139010,13090,13090,13090,13090,0
20231024,180000,4139010,13090,13090,13090,13090,0
20231024,175900,4139010,13090,13090,13090,13090,0
20231024,175800,4139010,13090,13090,13090,13090,0
20231024,175700,4139010,13090,13090,13090,13090,0
20231024,175600,4139010,13090,13090,13090,13090,0
20231024,175500,4139010,13090,13090,13090,13090,0
20231024,175400,4139010,13090,13090,13090,13090,0
20231024,175300,4139010,13090,13090,13090,13090,0
20231024,175200,4139010,13090,13090,13090,13090,0
20231024,175100,4139010,13090,13090,13090,13090,0
20231024,175000,4139010,13090,13090,13090,13090,0
20231024,174900,4139010,13090,13090,13090,13090,0
20231024,174800,4139010,13090,13090,13090,13090,0
20231024,174700,4139010,13090,13090,13090,13090,0
20231024,174600,4139010,13090,13090,13090,13090,0
20231024,174500,4139010,13090,13090,13090,13090,0
20231024,174400,4139010,13090,13090,13090,13090,0
20231024,174300,4139010,13090,13090,13090,13090,0
20231024,174200,4139010,13090,13090,13090,13090,0
20231024,174100,4139010,13090,13090,13090,13090,0
20231024,174000,4139010,13090,13090,13090,13090,0
20231024,173900,4139010,13090,13090,13090,13090,0
20231024,173800,4139010,13090,13090,13090,13090,3
20231024,173700,4139010,13090,13090,13090,13090,0
20231024,173600,4139010,13090,13090,13090,13090,0
20231024,173500,4139010,13090,13090,13090,13090,0
20231024,173400,4139010,13090,13090,13090,13090,0
20231024,173300,4139010,13090,13090,13090,13090,0
20231024,173200,4139010,13090,13090,13090,13090,0
20231024,173100,4139010,13090,13090,13090,13090,0
20231024,173000,4139010,13090,13090,13090,13090,0
20231024,172900,4139010,13090,13090,13090,13090,0
20231024,172800,4139010,13090,13090,13090,13090,0
20231024,172700,4139010,13090,13090,13090,13090,0
20231024,172600,4139010,13090,13090,13090,13090,0
20231024,172500,4139010,13090,13090,13090,13090,0
20231024,172400,4139010,13090,13090,13090,13090,0
20231024,172300,4139010,13090,13090,13090,13090,0
20231024,172200,4139010,13090,13090,13090,13090,0
20231024,172100,4139010,13090,13090,13090,13090,0
20231024,172000,4139010,13090,13090,13090,13090,0
20231024,171900,4139010,13090,13090,13090,13090,0
20231024,171800,4139010,13090,13090,13090,13090,0
20231024,171700,4139010,13090,13090,13090,13090,0
20231024,171600,4139010,13090,13090,13090,13090,0
20231024,171500,4139010,13090,13090,13090,13090,0
20231024,171400,4139010,13090,13090,13090,13090,0
20231024,171300,4139010,13090,13090,13090,13090,0
20231024,171200,4139010,13090,13090,13090,13090,0
20231024,171100,4139010,13090,13090,13090,13090,0
20231024,171000,4139010,13090,13090,13090,13090,0
20231024,170900,4139010,13090,13090,13090,13090,0
20231024,170800,4139010,13090,13090,13090,13090,3
20231024,170700,4139010,13090,13090,13090,13090,0
20231024,170600,4139010,13090,13090,13090,13090,0
20231024,170500,4139010,13090,13090,13090,13090,0
20231024,170400,4139010,13090,13090,13090,13090,0
20231024,170300,4139010,13090,13090,13090,13090,0
20231024,170200,4139010,13090,13090,13090,13090,0
20231024,170100,4139010,13090,13090,13090,13090,0
20231024,170000,4139010,13090,13090,13090,13090,0
20231024,165900,4139010,13090,13090,13090,13090,0
20231024,165800,4139010,13090,13090,13090,13090,0
20231024,165700,4139010,13090,13090,13090,13090,0
20231024,165600,4139010,13090,13090,13090,13090,0
20231024,165500,4139010,13090,13090,13090,13090,0
20231024,165400,4139010,13090,13090,13090,13090,0
20231024,165300,4139010,13090,13090,13090,13090,0
20231024,165200,4139010,13090,13090,13090,13090,0
20231024,165100,4139010,13090,13090,13090,13090,0
20231024,165000,4139010,13090,13090,13090,13090,0
20231024,164900,4139010,13090,13090,13090,13090,0
20231024,164800,4139010,13090,13090,13090,13090,0
20231024,164700,4139010,13090,13090,13090,13090,0
20231024,164600,4139010,13090,13090,13090,13090,0
20231024,164500,4139010,13090,13090,13090,13090,0
20231024,164400,4139010,13090,13090,13090,13090,0
20231024,164300,4139010,13090,13090,13090,13090,0
20231024,164200,4139010,13090,13090,13090,13090,0
20231024,164100,4139010,13090,13090,13090,13090,0
20231024,164000,4139010,13090,13090,13090,13090,0
20231024,163900,4139010,13090,13090,13090,13090,0
20231024,163800,4139010,13090,13090,13090,13090,3
20231024,163700,4139010,13090,13090,13090,13090,0
20231024,163600,4139010,13090,13090,13090,13090,0
20231024,163500,4139010,13090,13090,13090,13090,0
20231024,163400,4139010,13090,13090,13090,13090,0
20231024,163300,4139010,13090,13090,13090,13090,0
20231024,163200,4139010,13090,13090,13090,13090,0
20231024,163100,4139010,13090,13090,13090,13090,0
20231024,163000,4139010,13090,13090,13090,13090,0
20231024,162900,4139010,13090,13090,13090,13090,0
20231024,162800,4139010,13090,13090,13090,13090,0
20231024,162700,4139010,13090,13090,13090,13090,0
20231024,162600,4139010,13090,13090,13090,13090,0
20231024,162500,4139010,13090,13090,13090,13090,0
20231024,162400,4139010,13090,13090,13090,13090,0
20231024,162300,4139010,13090,13090,13090,13090,0
20231024,162200,4139010,13090,13090,13090,13090,0
20231024,162100,4139010,13090,13090,13090,13090,0
20231024,162000,4139010,13090,13090,13090,13090,0
20231024,161900,4139010,13090,13090,13090,13090,0
20231024,161800,4139010,13090,13090,13090,13090,0
20231024,161700,4139010,13090,13090,13090,13090,0
20231024,161600,4139010,13090,13090,13090,13090,0
20231024,161500,4139010,13090,13090,13090,13090,0
20231024,161400,4139010,13090,13090,13090,13090,0
20231024,161300,4139010,13090,13090,13090,13090,0
20231024,161200,4139010,13090,13090,13090,13090,0
20231024,161100,4139010,13090,13090,13090,13090,0
20231024,161000,4139010,13090,13090,13090,13090,0
20231024,160900,4139010,13090,13090,13090,13090,0
20231024,160800,4139010,13090,13090,13090,13090,3
20231024,160700,4139010,13090,13090,13090,13090,0
20231024,160600,4139010,13090,13090,13090,13090,0
20231024,160500,4139010,13090,13090,13090,13090,0
20231024,160400,4139010,13090,13090,13090,13090,0
20231024,160300,4139010,13090,13090,13090,13090,0
20231024,160200,4139010,13090,13090,13090,13090,0
20231024,160100,4139010,13090,13090,13090,13090,0
20231024,160000,4139010,13090,13090,13090,13090,0
20231024,155900,4139010,13090,13090,13090,13090,0
20231024,155800,4139010,13090,13090,13090,13090,0
20231024,155700,4139010,13090,13090,13090,13090,0
20231024,155600,4139010,13090,13090,13090,13090,0
20231024,155500,4139010,13090,13090,13090,13090,0
20231024,155400,4139010,13090,13090,13090,13090,0
20231024,155300,4139010,13090,13090,13090,13090,0
20231024,155200,4139010,13090,13090,13090,13090,0
20231024,155100,4139010,13090,13090,13090,13090,0
20231024,155000,4139010,13090,13090,13090,13090,0
20231024,154900,4139010,13090,13090,13090,13090,0
20231024,154800,4139010,13090,13090,13090,13090,0
20231024,154700,4139010,13090,13090,13090,13090,0
20231024,154600,4139010,13090,13090,13090,13090,0
20231024,154500,4139010,13090,13090,13090,13090,0
20231024,154400,4139010,13090,13090,13090,13090,0
20231024,154300,4139010,13090,13090,13090,13090,0
20231024,154200,4139010,13090,13090,13090,13090,0
20231024,154100,4139010,13090,13090,13090,13090,0
20231024,154000,4139010,13090,13090,13090,13090,0
20231024,153900,4139010,13090,13090,13090,13090,0
20231024,153800,4139010,13090,13090,13090,13090,3
20231024,153700,4139010,13090,13090,13090,13090,0
20231024,153600,4139010,13090,13090,13090,13090,0
20231024,153500,4139010,13090,13090,13090,13090,0
20231024,153400,4139010,13090,13090,13090,13090,0
20231024,153300,4139010,13090,13090,13090,13090,0
20231024,153200,4139010,13090,13090,13090,13090,0
20231024,153100,4139010,13090,13090,13090,13090,0
20231024,153000,4139010,13090,13090,13090,13090,3
20231024,152900,4099740,13070,13070,13070,13070,0
20231024,152800,4099740,13070,13070,13070,13070,0
20231024,152700,4099740,13070,13070,13070,13070,0
20231024,152600,4099740,13070,13070,13070,13070,0
20231024,152500,4099740,13070,13070,13070,13070,0
20231024,152400,4099740,13070,13070,13070,13070,0
20231024,152300,4099740,13070,13070,13070,13070,0
20231024,152200,4099740,13070,13070,13070,13070,0
20231024,152100,4099740,13070,13070,13070,13070,0
20231024,152000,4099740,13070,13070,13070,13070,0
20231024,151900,4099740,13070,13070,13070,13070,1
20231024,151800,4086670,13060,13060,13060,13060,0
20231024,151700,4086670,13060,13060,13060,13060,0
20231024,151600,4086670,13060,13060,13060,13060,0
20231024,151500,4086670,13060,13060,13060,13060,0
20231024,151400,4086670,13060,13060,13060,13060,0
20231024,151300,4086670,13060,13060,13060,13060,0
20231024,151200,4086670,13060,13060,13060,13060,0
20231024,151100,4086670,13060,13060,13060,13060,0
20231024,151000,4086670,13060,13060,13060,13060,0
20231024,150900,4086670,13060,13060,13060,13060,0
20231024,150800,4086670,13060,13060,13060,13060,0
20231024,150700,4086670,13060,13060,13060,13060,0
20231024,150600,4086670,13060,13060,13060,13060,0
20231024,150500,4086670,13060,13060,13060,13060,0
20231024,150400,4086670,13060,13060,13060,13060,0
20231024,150300,4086670,13060,13060,13060,13060,0
20231024,150200,4086670,13060,13060,13060,13060,0
20231024,150100,4086670,13060,13060,13060,13060,0
20231024,150000,4086670,13060,13060,13060,13060,0
20231024,145900,4086670,13060,13060,13060,13060,22
20231024,145800,3799350,13060,13060,13060,13060,15
20231024,145700,3603450,13060,13060,13060,13060,2
20231024,145600,3577330,13090,13090,13090,13090,0
20231024,145500,3577330,13090,13090,13090,13090,0
20231024,145400,3577330,13090,13090,13090,13090,2
20231024,145300,3551150,13070,13070,13070,13070,0
20231024,145200,3551150,13070,13070,13070,13070,0
20231024,145100,3551150,13070,13070,13070,13070,0
20231024,145000,3551150,13070,13070,13070,13070,0
20231024,144900,3551150,13070,13070,13070,13070,0
20231024,144800,3551150,13070,13070,13070,13070,0
20231024,144700,3551150,13070,13070,13070,13070,0
20231024,144600,3551150,13070,13070,13070,13070,0
20231024,144500,3551150,13070,13070,13070,13070,0
20231024,144400,3551150,13070,13070,13070,13070,0
20231024,144300,3551150,13070,13070,13070,13070,0
20231024,144200,3551150,13070,13070,13070,13070,0
20231024,144100,3551150,13070,13070,13070,13070,0
20231024,144000,3551150,13070,13070,13070,13070,0
20231024,143900,3551150,13070,13070,13070,13070,0
20231024,143800,3551150,13070,13070,13070,13070,42
20231024,143700,3002210,13070,13070,13070,13070,7
20231024,143600,2910720,13070,13070,13070,13070,0
20231024,143500,2910720,13070,13070,13070,13070,0
20231024,143400,2910720,13070,13070,13070,13070,0
20231024,143300,2910720,13070,13070,13070,13070,1
20231024,143200,2897650,13070,13070,13070,13070,0
20231024,143100,2897650,13070,13070,13070,13070,0
20231024,143000,2897650,13070,13070,13070,13070,0
20231024,142900,2897650,13070,13070,13070,13070,0
20231024,142800,2897650,13070,13070,13070,13070,0
20231024,142700,2897650,13070,13070,13070,13070,0
20231024,142600,2897650,13070,13070,13070,13070,0
20231024,142500,2897650,13070,13070,13070,13070,1
20231024,142400,2884580,13070,13070,13070,13070,0
20231024,142300,2884580,13070,13070,13070,13070,0
20231024,142200,2884580,13070,13070,13070,13070,0
20231024,142100,2884580,13070,13070,13070,13070,0
20231024,142000,2884580,13070,13070,13070,13070,0
20231024,141900,2884580,13070,13070,13070,13070,0
20231024,141800,2884580,13070,13070,13070,13070,0
20231024,141700,2884580,13070,13070,13070,13070,0
20231024,141600,2884580,13070,13070,13070,13070,0
20231024,141500,2884580,13070,13070,13070,13070,0
20231024,141400,2884580,13070,13070,13070,13070,0
20231024,141300,2884580,13070,13070,13070,13070,0
20231024,141200,2884580,13070,13070,13070,13070,0
20231024,141100,2884580,13070,13070,13070,13070,0
20231024,141000,2884580,13070,13070,13070,13070,0
20231024,140900,2884580,13070,13070,13070,13070,0
20231024,140800,2884580,13070,13070,13070,13070,1
20231024,140700,2871510,13040,13060,13060,13040,3
20231024,140600,2832370,13070,13070,13070,13070,0
20231024,140500,2832370,13070,13070,13070,13070,0
20231024,140400,2832370,13070,13070,13070,13070,0
20231024,140300,2832370,13070,13070,13070,13070,0
20231024,140200,2832370,13070,13070,13070,13070,0
20231024,140100,2832370,13070,13070,13070,13070,0
20231024,140000,2832370,13070,13070,13070,13070,0
20231024,135900,2832370,13070,13070,13070,13070,0
20231024,135800,2832370,13070,13070,13070,13070,0
20231024,135700,2832370,13070,13070,13070,13070,0
20231024,135600,2832370,13070,13070,13070,13070,0
20231024,135500,2832370,13070,13070,13070,13070,0
20231024,135400,2832370,13070,13070,13070,13070,0
20231024,135300,2832370,13070,13070,13070,13070,0
20231024,135200,2832370,13070,13070,13070,13070,0
20231024,135100,2832370,13070,13070,13070,13070,0
20231024,135000,2832370,13070,13070,13070,13070,0
20231024,134900,2832370,13070,13070,13070,13070,0
20231024,134800,2832370,13070,13070,13070,13070,0
20231024,134700,2832370,13070,13070,13070,13070,0
20231024,134600,2832370,13070,13070,13070,13070,0
20231024,134500,2832370,13070,13070,13070,13070,0
20231024,134400,2832370,13070,13070,13070,13070,0
20231024,134300,2832370,13070,13070,13070,13070,0
20231024,134200,2832370,13070,13070,13070,13070,0
20231024,134100,2832370,13070,13070,13070,13070,0
20231024,134000,2832370,13070,13070,13070,13070,0
20231024,133900,2832370,13070,13070,13070,13070,0
20231024,133800,2832370,13070,13070,13070,13070,0
20231024,133700,2832370,13070,13070,13070,13070,1
20231024,133600,2819300,13050,13050,13050,13050,0
20231024,133500,2819300,13050,13050,13050,13050,0
20231024,133400,2819300,13050,13050,13050,13050,0
20231024,133300,2819300,13050,13050,13050,13050,0
20231024,133200,2819300,13050,13050,13050,13050,0
20231024,133100,2819300,13050,13050,13050,13050,0
20231024,133000,2819300,13050,13050,13050,13050,0
20231024,132900,2819300,13050,13050,13050,13050,0
20231024,132800,2819300,13050,13050,13050,13050,0
20231024,132700,2819300,13050,13050,13050,13050,0
20231024,132600,2819300,13050,13050,13050,13050,0
20231024,132500,2819300,13050,13050,13050,13050,0
20231024,132400,2819300,13050,13050,13050,13050,0
20231024,132300,2819300,13050,13050,13050,13050,0
20231024,132200,2819300,13050,13050,13050,13050,0
20231024,132100,2819300,13050,13050,13050,13050,0
20231024,132000,2819300,13050,13050,13050,13050,0
20231024,131900,2819300,13050,13050,13050,13050,0
20231024,131800,2819300,13050,13050,13050,13050,17
20231024,131700,2597450,13050,13060,13060,13050,5
20231024,131600,2532190,13050,13050,13050,13050,0
20231024,131500,2532190,13050,13050,13050,13050,0
20231024,131400,2532190,13050,13050,13050,13050,0
20231024,131300,2532190,13050,13050,13050,13050,0
20231024,131200,2532190,13050,13050,13050,13050,0
20231024,131100,2532190,13050,13050,13050,13050,0
20231024,131000,2532190,13050,13050,13050,13050,0
20231024,130900,2532190,13050,13050,13050,13050,0
20231024,130800,2532190,13050,13050,13050,13050,0
20231024,130700,2532190,13050,13050,13050,13050,0
20231024,130600,2532190,13050,13050,13050,13050,0
20231024,130500,2532190,13050,13050,13050,13050,0
20231024,130400,2532190,13050,13050,13050,13050,0
20231024,130300,2532190,13050,13050,13050,13050,0
20231024,130200,2532190,13050,13050,13050,13050,0
20231024,130100,2532190,13050,13050,13050,13050,0
20231024,130000,2532190,13050,13050,13050,13050,0
20231024,125900,2532190,13050,13050,13050,13050,0
20231024,125800,2532190,13050,13050,13050,13050,0
20231024,125700,2532190,13050,13050,13050,13050,0
20231024,125600,2532190,13050,13050,13050,13050,0
20231024,125500,2532190,13050,13050,13050,13050,0
20231024,125400,2532190,13050,13050,13050,13050,0
20231024,125300,2532190,13050,13050,13050,13050,0
20231024,125200,2532190,13050,13050,13050,13050,0
20231024,125100,2532190,13050,13050,13050,13050,0
20231024,125000,2532190,13050,13050,13050,13050,0
20231024,124900,2532190,13050,13050,13050,13050,0
20231024,124800,2532190,13050,13050,13050,13050,0
20231024,124700,2532190,13050,13050,13050,13050,0
20231024,124600,2532190,13050,13050,13050,13050,0
20231024,124500,2532190,13050,13050,13050,13050,0
20231024,124400,2532190,13050,13050,13050,13050,0
20231024,124300,2532190,13050,13050,13050,13050,0
20231024,124200,2532190,13050,13050,13050,13050,0
20231024,124100,2532190,13050,13050,13050,13050,0
20231024,124000,2532190,13050,13050,13050,13050,0
20231024,123900,2532190,13050,13050,13050,13050,0
20231024,123800,2532190,13050,13050,13050,13050,0
20231024,123700,2532190,13050,13050,13050,13050,0
20231024,123600,2532190,13050,13050,13050,13050,0
20231024,123500,2532190,13050,13050,13050,13050,0
20231024,123400,2532190,13050,13050,13050,13050,0
20231024,123300,2532190,13050,13050,13050,13050,0
20231024,123200,2532190,13050,13050,13050,13050,0
20231024,123100,2532190,13050,13050,13050,13050,0
20231024,123000,2532190,13050,13050,13050,13050,0
20231024,122900,2532190,13050,13050,13050,13050,0
20231024,122800,2532190,13050,13050,13050,13050,0
20231024,122700,2532190,13050,13050,13050,13050,0
20231024,122600,2532190,13050,13050,13050,13050,0
20231024,122500,2532190,13050,13050,13050,13050,0
20231024,122400,2532190,13050,13050,13050,13050,0
20231024,122300,2532190,13050,13050,13050,13050,0
20231024,122200,2532190,13050,13050,13050,13050,0
20231024,122100,2532190,13050,13050,13050,13050,0
20231024,122000,2532190,13050,13050,13050,13050,0
20231024,121900,2532190,13050,13050,13050,13050,0
20231024,121800,2532190,13050,13050,13050,13050,0
20231024,121700,2532190,13050,13050,13050,13050,0
20231024,121600,2532190,13050,13050,13050,13050,0
20231024,121500,2532190,13050,13050,13050,13050,0
20231024,121400,2532190,13050,13050,13050,13050,0
20231024,121300,2532190,13050,13050,13050,13050,0
20231024,121200,2532190,13050,13050,13050,13050,0
20231024,121100,2532190,13050,13050,13050,13050,0
20231024,121000,2532190,13050,13050,13050,13050,0
20231024,120900,2532190,13050,13050,13050,13050,0
20231024,120800,2532190,13050,13050,13050,13050,0
20231024,120700,2532190,13050,13050,13050,13050,0
20231024,120600,2532190,13050,13050,13050,13050,0
20231024,120500,2532190,13050,13050,13050,13050,0
20231024,120400,2532190,13050,13050,13050,13050,0
20231024,120300,2532190,13050,13050,13050,13050,0
20231024,120200,2532190,13050,13050,13050,13050,0
20231024,120100,2532190,13050,13050,13050,13050,0
20231024,120000,2532190,13050,13050,13050,13050,0
20231024,115900,2532190,13050,13050,13050,13050,0
20231024,115800,2532190,13050,13050,13050,13050,0
20231024,115700,2532190,13050,13050,13050,13050,0
20231024,115600,2532190,13050,13050,13050,13050,0
20231024,115500,2532190,13050,13050,13050,13050,0
20231024,115400,2532190,13050,13050,13050,13050,0
20231024,115300,2532190,13050,13050,13050,13050,0
20231024,115200,2532190,13050,13050,13050,13050,0
20231024,115100,2532190,13050,13050,13050,13050,0
20231024,115000,2532190,13050,13050,13050,13050,0
20231024,114900,2532190,13050,13050,13050,13050,0
20231024,114800,2532190,13050,13050,13050,13050,0
20231024,114700,2532190,13050,13050,13050,13050,0
20231024,114600,2532190,13050,13050,13050,13050,0
20231024,114500,2532190,13050,13050,13050,13050,0
20231024,114400,2532190,13050,13050,13050,13050,0
20231024,114300,2532190,13050,13050,13050,13050,0
20231024,114200,2532190,13050,13050,13050,13050,0
20231024,114100,2532190,13050,13050,13050,13050,1
20231024,114000,2519140,13050,13100,13100,13050,49
20231024,113900,1878750,13080,13080,13080,13080,0
20231024,113800,1878750,13080,13080,13080,13080,0
20231024,113700,1878750,13080,13080,13080,13080,0
20231024,113600,1878750,13080,13080,13080,13080,0
20231024,113500,1878750,13080,13080,13080,13080,0
20231024,113400,1878750,13080,13080,13080,13080,0
20231024,113300,1878750,13080,13080,13080,13080,0
20231024,113200,1878750,13080,13080,13080,13080,0
20231024,113100,1878750,13080,13080,13080,13080,0
20231024,113000,1878750,13080,13080,13080,13080,0
20231024,112900,1878750,13080,13080,13080,13080,0
20231024,112800,1878750,13080,13080,13080,13080,0
20231024,112700,1878750,13080,13080,13080,13080,0
20231024,112600,1878750,13080,13080,13080,13080,0
20231024,112500,1878750,13080,13080,13080,13080,0
20231024,112400,1878750,13080,13080,13080,13080,0
20231024,112300,1878750,13080,13080,13080,13080,0
20231024,112200,1878750,13080,13080,13080,13080,0
20231024,112100,1878750,13080,13080,13080,13080,0
20231024,112000,1878750,13080,13080,13080,13080,0
20231024,111900,1878750,13080,13080,13080,13080,0
20231024,111800,1878750,13080,13080,13080,13080,0
20231024,111700,1878750,13080,13080,13080,13080,0
20231024,111600,1878750,13080,13080,13080,13080,0
20231024,111500,1878750,13080,13080,13080,13080,0
20231024,111400,1878750,13080,13080,13080,13080,0
20231024,111300,1878750,13080,13080,13080,13080,0
20231024,111200,1878750,13080,13080,13080,13080,0
20231024,111100,1878750,13080,13080,13080,13080,0
20231024,111000,1878750,13080,13080,13080,13080,0
20231024,110900,1878750,13080,13080,13080,13080,0
20231024,110800,1878750,13080,13080,13080,13080,0
20231024,110700,1878750,13080,13080,13080,13080,0
20231024,110600,1878750,13080,13080,13080,13080,0
20231024,110500,1878750,13080,13080,13080,13080,0
20231024,110400,1878750,13080,13080,13080,13080,0
20231024,110300,1878750,13080,13080,13080,13080,0
20231024,110200,1878750,13080,13080,13080,13080,0
20231024,110100,1878750,13080,13080,13080,13080,0
20231024,110000,1878750,13080,13080,13080,13080,5
20231024,105900,1813350,13070,13070,13070,13070,0
20231024,105800,1813350,13070,13070,13070,13070,0
20231024,105700,1813350,13070,13070,13070,13070,0
20231024,105600,1813350,13070,13070,13070,13070,0
20231024,105500,1813350,13070,13070,13070,13070,0
20231024,105400,1813350,13070,13070,13070,13070,0
20231024,105300,1813350,13070,13070,13070,13070,0
20231024,105200,1813350,13070,13070,13070,13070,0
20231024,105100,1813350,13070,13070,13070,13070,0
20231024,105000,1813350,13070,13070,13070,13070,0
20231024,104900,1813350,13070,13070,13070,13070,0
20231024,104800,1813350,13070,13070,13070,13070,0
20231024,104700,1813350,13070,13070,13070,13070,0
20231024,104600,1813350,13070,13070,13070,13070,0
20231024,104500,1813350,13070,13070,13070,13070,0
20231024,104400,1813350,13070,13070,13070,13070,0
20231024,104300,1813350,13070,13070,13070,13070,0
20231024,104200,1813350,13070,13070,13070,13070,0
20231024,104100,1813350,13070,13070,13070,13070,4
20231024,104000,1761070,13200,13200,13200,13200,0
20231024,103900,1761070,13200,13200,13200,13200,0
20231024,103800,1761070,13200,13200,13200,13200,0
20231024,103700,1761070,13200,13200,13200,13200,0
20231024,103600,1761070,13200,13200,13200,13200,0
20231024,103500,1761070,13200,13200,13200,13200,0
20231024,103400,1761070,13200,13200,13200,13200,0
20231024,103300,1761070,13200,13200,13200,13200,0
20231024,103200,1761070,13200,13200,13200,13200,0
20231024,103100,1761070,13200,13200,13200,13200,0
20231024,103000,1761070,13200,13200,13200,13200,0
20231024,102900,1761070,13200,13200,13200,13200,0
20231024,102800,1761070,13200,13200,13200,13200,0
20231024,102700,1761070,13200,13200,13200,13200,0
20231024,102600,1761070,13200,13200,13200,13200,0
20231024,102500,1761070,13200,13200,13200,13200,0
20231024,102400,1761070,13200,13200,13200,13200,1
20231024,102300,1747870,13210,13210,13210,13210,0
20231024,102200,1747870,13210,13210,13210,13210,0
20231024,102100,1747870,13210,13210,13210,13210,0
20231024,102000,1747870,13210,13210,13210,13210,0
20231024,101900,1747870,13210,13210,13210,13210,0
20231024,101800,1747870,13210,13210,13210,13210,0
20231024,101700,1747870,13210,13210,13210,13210,0
20231024,101600,1747870,13210,13210,13210,13210,0
20231024,101500,1747870,13210,13210,13210,13210,0
20231024,101400,1747870,13210,13210,13210,13210,0
20231024,101300,1747870,13210,13210,13210,13210,0
20231024,101200,1747870,13210,13210,13210,13210,0
20231024,101100,1747870,13210,13210,13210,13210,0
20231024,101000,1747870,13210,13210,13210,13210,0
20231024,100900,1747870,13210,13210,13210,13210,0
20231024,100800,1747870,13210,13210,13210,13210,0
20231024,100700,1747870,13210,13210,13210,13210,0
20231024,100600,1747870,13210,13210,13210,13210,0
20231024,100500,1747870,13210,13210,13210,13210,0
20231024,100400,1747870,13210,13210,13210,13210,0
20231024,100300,1747870,13210,13210,13210,13210,0
20231024,100200,1747870,13210,13210,13210,13210,0
20231024,100100,1747870,13210,13210,13210,13210,0
20231024,100000,1747870,13210,13210,13210,13210,0
20231024,095900,1747870,13210,13210,13210,13210,0
20231024,095800,1747870,13210,13210,13210,13210,0
20231024,095700,1747870,13210,13210,13210,13210,0
20231024,095600,1747870,13210,13210,13210,13210,0
20231024,095500,1747870,13210,13210,13210,13210,0
20231024,095400,1747870,13210,13210,13210,13210,0
20231024,095300,1747870,13210,13210,13210,13210,0
20231024,095200,1747870,13210,13210,13210,13210,0
20231024,095100,1747870,13210,13210,13210,13210,0
20231024,095000,1747870,13210,13210,13210,13210,0
20231024,094900,1747870,13210,13210,13210,13210,0
20231024,094800,1747870,13210,13210,13210,13210,0
20231024,094700,1747870,13210,13210,13210,13210,0
20231024,094600,1747870,13210,13210,13210,13210,0
20231024,094500,1747870,13210,13210,13210,13210,0
20231024,094400,1747870,13210,13210,13210,13210,0
20231024,094300,1747870,13210,13210,13210,13210,0
20231024,094200,1747870,13210,13210,13210,13210,0
20231024,094100,1747870,13210,13210,13210,13210,0
20231024,094000,1747870,13210,13210,13210,13210,0
20231024,093900,1747870,13210,13210,13210,13210,0
20231024,093800,1747870,13210,13210,13210,13210,0
20231024,093700,1747870,13210,13210,13210,13210,0
20231024,093600,1747870,13210,13210,13210,13210,0
20231024,093500,1747870,13210,13210,13210,13210,0
20231024,093400,1747870,13210,13210,13210,13210,0
20231024,093300,1747870,13210,13210,13210,13210,0
20231024,093200,1747870,13210,13210,13210,13210,0
20231024,093100,1747870,13210,13210,13210,13210,0
20231024,093000,1747870,13210,13210,13210,13210,0
20231024,092900,1747870,13210,13210,13210,13210,1
20231024,092800,1734660,13210,13210,13210,13210,1
20231024,092700,1721450,13210,13210,13210,13210,0
20231024,092600,1721450,13210,13210,13210,13210,0
20231024,092500,1721450,13210,13210,13210,13210,0
20231024,092400,1721450,13210,13210,13210,13210,0
20231024,092300,1721450,13210,13210,13210,13210,0
20231024,092200,1721450,13210,13210,13210,13210,0
20231024,092100,1721450,13210,13210,13210,13210,1
20231024,092000,1708240,13040,13040,13040,13040,0
20231024,091900,1708240,13040,13040,13040,13040,0
20231024,091800,1708240,13040,13040,13040,13040,0
20231024,091700,1708240,13040,13040,13040,13040,0
20231024,091600,1708240,13040,13040,13040,13040,0
20231024,091500,1708240,13040,13040,13040,13040,0
20231024,091400,1708240,13040,13040,13040,13040,0
20231024,091300,1708240,13040,13040,13040,13040,0
20231024,091200,1708240,13040,13040,13040,13040,0
20231024,091100,1708240,13040,13040,13040,13040,129
20231024,091000,26080,13040,13040,13040,13040,0
20231024,090900,26080,13040,13040,13040,13040,2
20231024,090800,0,13090,13090,13090,13090,0
20231024,090700,0,13090,13090,13090,13090,0
20231024,090600,0,13090,13090,13090,13090,0
20231024,090500,0,13090,13090,13090,13090,0
20231024,090400,0,13090,13090,13090,13090,0
20231024,090300,0,13090,13090,13090,13090,0
20231024,090200,0,13090,13090,13090,13090,0
20231024,090100,0,13090,13090,13090,13090,0
20231024,090000,0,13090,13090,13090,13090,0