KissMeData/226320/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,205100,171951350,11860,11860,11860,11860,415
20241022,205000,171951350,11860,11860,11860,11860,0
20241022,204900,171951350,11860,11860,11860,11860,0
20241022,204800,171951350,11860,11860,11860,11860,0
20241022,204700,171951350,11860,11860,11860,11860,0
20241022,204600,171951350,11860,11860,11860,11860,0
20241022,204500,171951350,11860,11860,11860,11860,0
20241022,204400,171951350,11860,11860,11860,11860,0
20241022,204300,171951350,11860,11860,11860,11860,0
20241022,204200,171951350,11860,11860,11860,11860,0
20241022,204100,171951350,11860,11860,11860,11860,0
20241022,204000,171951350,11860,11860,11860,11860,0
20241022,203900,171951350,11860,11860,11860,11860,0
20241022,203800,171951350,11860,11860,11860,11860,0
20241022,203700,171951350,11860,11860,11860,11860,0
20241022,203600,171951350,11860,11860,11860,11860,0
20241022,203500,171951350,11860,11860,11860,11860,0
20241022,203400,171951350,11860,11860,11860,11860,0
20241022,203300,171951350,11860,11860,11860,11860,0
20241022,203200,171951350,11860,11860,11860,11860,0
20241022,203100,171951350,11860,11860,11860,11860,0
20241022,203000,171951350,11860,11860,11860,11860,0
20241022,202900,171951350,11860,11860,11860,11860,0
20241022,202800,171951350,11860,11860,11860,11860,0
20241022,202700,171951350,11860,11860,11860,11860,0
20241022,202600,171951350,11860,11860,11860,11860,0
20241022,202500,171951350,11860,11860,11860,11860,0
20241022,202400,171951350,11860,11860,11860,11860,0
20241022,202300,171951350,11860,11860,11860,11860,0
20241022,202200,171951350,11860,11860,11860,11860,0
20241022,202100,171951350,11860,11860,11860,11860,415
20241022,202000,171951350,11860,11860,11860,11860,0
20241022,201900,171951350,11860,11860,11860,11860,0
20241022,201800,171951350,11860,11860,11860,11860,0
20241022,201700,171951350,11860,11860,11860,11860,0
20241022,201600,171951350,11860,11860,11860,11860,0
20241022,201500,171951350,11860,11860,11860,11860,0
20241022,201400,171951350,11860,11860,11860,11860,0
20241022,201300,171951350,11860,11860,11860,11860,0
20241022,201200,171951350,11860,11860,11860,11860,0
20241022,201100,171951350,11860,11860,11860,11860,0
20241022,201000,171951350,11860,11860,11860,11860,0
20241022,200900,171951350,11860,11860,11860,11860,0
20241022,200800,171951350,11860,11860,11860,11860,0
20241022,200700,171951350,11860,11860,11860,11860,0
20241022,200600,171951350,11860,11860,11860,11860,0
20241022,200500,171951350,11860,11860,11860,11860,0
20241022,200400,171951350,11860,11860,11860,11860,0
20241022,200300,171951350,11860,11860,11860,11860,0
20241022,200200,171951350,11860,11860,11860,11860,0
20241022,200100,171951350,11860,11860,11860,11860,0
20241022,200000,171951350,11860,11860,11860,11860,0
20241022,195900,171951350,11860,11860,11860,11860,0
20241022,195800,171951350,11860,11860,11860,11860,0
20241022,195700,171951350,11860,11860,11860,11860,0
20241022,195600,171951350,11860,11860,11860,11860,0
20241022,195500,171951350,11860,11860,11860,11860,0
20241022,195400,171951350,11860,11860,11860,11860,0
20241022,195300,171951350,11860,11860,11860,11860,0
20241022,195200,171951350,11860,11860,11860,11860,0
20241022,195100,171951350,11860,11860,11860,11860,415
20241022,195000,171951350,11860,11860,11860,11860,0
20241022,194900,171951350,11860,11860,11860,11860,0
20241022,194800,171951350,11860,11860,11860,11860,0
20241022,194700,171951350,11860,11860,11860,11860,0
20241022,194600,171951350,11860,11860,11860,11860,0
20241022,194500,171951350,11860,11860,11860,11860,0
20241022,194400,171951350,11860,11860,11860,11860,0
20241022,194300,171951350,11860,11860,11860,11860,0
20241022,194200,171951350,11860,11860,11860,11860,0
20241022,194100,171951350,11860,11860,11860,11860,0
20241022,194000,171951350,11860,11860,11860,11860,0
20241022,193900,171951350,11860,11860,11860,11860,0
20241022,193800,171951350,11860,11860,11860,11860,0
20241022,193700,171951350,11860,11860,11860,11860,0
20241022,193600,171951350,11860,11860,11860,11860,0
20241022,193500,171951350,11860,11860,11860,11860,0
20241022,193400,171951350,11860,11860,11860,11860,0
20241022,193300,171951350,11860,11860,11860,11860,0
20241022,193200,171951350,11860,11860,11860,11860,0
20241022,193100,171951350,11860,11860,11860,11860,0
20241022,193000,171951350,11860,11860,11860,11860,0
20241022,192900,171951350,11860,11860,11860,11860,0
20241022,192800,171951350,11860,11860,11860,11860,0
20241022,192700,171951350,11860,11860,11860,11860,0
20241022,192600,171951350,11860,11860,11860,11860,0
20241022,192500,171951350,11860,11860,11860,11860,0
20241022,192400,171951350,11860,11860,11860,11860,0
20241022,192300,171951350,11860,11860,11860,11860,0
20241022,192200,171951350,11860,11860,11860,11860,0
20241022,192100,171951350,11860,11860,11860,11860,415
20241022,192000,171951350,11860,11860,11860,11860,0
20241022,191900,171951350,11860,11860,11860,11860,0
20241022,191800,171951350,11860,11860,11860,11860,0
20241022,191700,171951350,11860,11860,11860,11860,0
20241022,191600,171951350,11860,11860,11860,11860,0
20241022,191500,171951350,11860,11860,11860,11860,0
20241022,191400,171951350,11860,11860,11860,11860,0
20241022,191300,171951350,11860,11860,11860,11860,0
20241022,191200,171951350,11860,11860,11860,11860,0
20241022,191100,171951350,11860,11860,11860,11860,0
20241022,191000,171951350,11860,11860,11860,11860,0
20241022,190900,171951350,11860,11860,11860,11860,0
20241022,190800,171951350,11860,11860,11860,11860,0
20241022,190700,171951350,11860,11860,11860,11860,0
20241022,190600,171951350,11860,11860,11860,11860,0
20241022,190500,171951350,11860,11860,11860,11860,0
20241022,190400,171951350,11860,11860,11860,11860,0
20241022,190300,171951350,11860,11860,11860,11860,0
20241022,190200,171951350,11860,11860,11860,11860,0
20241022,190100,171951350,11860,11860,11860,11860,0
20241022,190000,171951350,11860,11860,11860,11860,0
20241022,185900,171951350,11860,11860,11860,11860,0
20241022,185800,171951350,11860,11860,11860,11860,0
20241022,185700,171951350,11860,11860,11860,11860,0
20241022,185600,171951350,11860,11860,11860,11860,0
20241022,185500,171951350,11860,11860,11860,11860,0
20241022,185400,171951350,11860,11860,11860,11860,0
20241022,185300,171951350,11860,11860,11860,11860,0
20241022,185200,171951350,11860,11860,11860,11860,0
20241022,185100,171951350,11860,11860,11860,11860,415
20241022,185000,171951350,11860,11860,11860,11860,0
20241022,184900,171951350,11860,11860,11860,11860,0
20241022,184800,171951350,11860,11860,11860,11860,0
20241022,184700,171951350,11860,11860,11860,11860,0
20241022,184600,171951350,11860,11860,11860,11860,0
20241022,184500,171951350,11860,11860,11860,11860,0
20241022,184400,171951350,11860,11860,11860,11860,0
20241022,184300,171951350,11860,11860,11860,11860,0
20241022,184200,171951350,11860,11860,11860,11860,0
20241022,184100,171951350,11860,11860,11860,11860,0
20241022,184000,171951350,11860,11860,11860,11860,0
20241022,183900,171951350,11860,11860,11860,11860,0
20241022,183800,171951350,11860,11860,11860,11860,0
20241022,183700,171951350,11860,11860,11860,11860,0
20241022,183600,171951350,11860,11860,11860,11860,0
20241022,183500,171951350,11860,11860,11860,11860,0
20241022,183400,171951350,11860,11860,11860,11860,0
20241022,183300,171951350,11860,11860,11860,11860,0
20241022,183200,171951350,11860,11860,11860,11860,0
20241022,183100,171951350,11860,11860,11860,11860,0
20241022,183000,171951350,11860,11860,11860,11860,0
20241022,182900,171951350,11860,11860,11860,11860,0
20241022,182800,171951350,11860,11860,11860,11860,0
20241022,182700,171951350,11860,11860,11860,11860,0
20241022,182600,171951350,11860,11860,11860,11860,0
20241022,182500,171951350,11860,11860,11860,11860,0
20241022,182400,171951350,11860,11860,11860,11860,0
20241022,182300,171951350,11860,11860,11860,11860,0
20241022,182200,171951350,11860,11860,11860,11860,0
20241022,182100,171951350,11860,11860,11860,11860,415
20241022,182000,171951350,11860,11860,11860,11860,0
20241022,181900,171951350,11860,11860,11860,11860,0
20241022,181800,171951350,11860,11860,11860,11860,0
20241022,181700,171951350,11860,11860,11860,11860,0
20241022,181600,171951350,11860,11860,11860,11860,0
20241022,181500,171951350,11860,11860,11860,11860,0
20241022,181400,171951350,11860,11860,11860,11860,0
20241022,181300,171951350,11860,11860,11860,11860,0
20241022,181200,171951350,11860,11860,11860,11860,0
20241022,181100,171951350,11860,11860,11860,11860,0
20241022,181000,171951350,11860,11860,11860,11860,0
20241022,180900,171951350,11860,11860,11860,11860,0
20241022,180800,171951350,11860,11860,11860,11860,0
20241022,180700,171951350,11860,11860,11860,11860,0
20241022,180600,171951350,11860,11860,11860,11860,0
20241022,180500,171951350,11860,11860,11860,11860,0
20241022,180400,171951350,11860,11860,11860,11860,0
20241022,180300,171951350,11860,11860,11860,11860,0
20241022,180200,171951350,11860,11860,11860,11860,0
20241022,180100,171951350,11860,11860,11860,11860,0
20241022,180000,171951350,11860,11860,11860,11860,0
20241022,175900,171951350,11860,11860,11860,11860,0
20241022,175800,171951350,11860,11860,11860,11860,0
20241022,175700,171951350,11860,11860,11860,11860,0
20241022,175600,171951350,11860,11860,11860,11860,0
20241022,175500,171951350,11860,11860,11860,11860,0
20241022,175400,171951350,11860,11860,11860,11860,0
20241022,175300,171951350,11860,11860,11860,11860,0
20241022,175200,171951350,11860,11860,11860,11860,0
20241022,175100,171951350,11860,11860,11860,11860,415
20241022,175000,171951350,11860,11860,11860,11860,0
20241022,174900,171951350,11860,11860,11860,11860,0
20241022,174800,171951350,11860,11860,11860,11860,0
20241022,174700,171951350,11860,11860,11860,11860,0
20241022,174600,171951350,11860,11860,11860,11860,0
20241022,174500,171951350,11860,11860,11860,11860,0
20241022,174400,171951350,11860,11860,11860,11860,0
20241022,174300,171951350,11860,11860,11860,11860,0
20241022,174200,171951350,11860,11860,11860,11860,0
20241022,174100,171951350,11860,11860,11860,11860,0
20241022,174000,171951350,11860,11860,11860,11860,0
20241022,173900,171951350,11860,11860,11860,11860,0
20241022,173800,171951350,11860,11860,11860,11860,0
20241022,173700,171951350,11860,11860,11860,11860,0
20241022,173600,171951350,11860,11860,11860,11860,0
20241022,173500,171951350,11860,11860,11860,11860,0
20241022,173400,171951350,11860,11860,11860,11860,0
20241022,173300,171951350,11860,11860,11860,11860,0
20241022,173200,171951350,11860,11860,11860,11860,0
20241022,173100,171951350,11860,11860,11860,11860,0
20241022,173000,171951350,11860,11860,11860,11860,0
20241022,172900,171951350,11860,11860,11860,11860,0
20241022,172800,171951350,11860,11860,11860,11860,0
20241022,172700,171951350,11860,11860,11860,11860,0
20241022,172600,171951350,11860,11860,11860,11860,0
20241022,172500,171951350,11860,11860,11860,11860,0
20241022,172400,171951350,11860,11860,11860,11860,0
20241022,172300,171951350,11860,11860,11860,11860,0
20241022,172200,171951350,11860,11860,11860,11860,0
20241022,172100,171951350,11860,11860,11860,11860,415
20241022,172000,171951350,11860,11860,11860,11860,0
20241022,171900,171951350,11860,11860,11860,11860,0
20241022,171800,171951350,11860,11860,11860,11860,0
20241022,171700,171951350,11860,11860,11860,11860,0
20241022,171600,171951350,11860,11860,11860,11860,0
20241022,171500,171951350,11860,11860,11860,11860,0
20241022,171400,171951350,11860,11860,11860,11860,0
20241022,171300,171951350,11860,11860,11860,11860,0
20241022,171200,171951350,11860,11860,11860,11860,0
20241022,171100,171951350,11860,11860,11860,11860,0
20241022,171000,171951350,11860,11860,11860,11860,0
20241022,170900,171951350,11860,11860,11860,11860,0
20241022,170800,171951350,11860,11860,11860,11860,0
20241022,170700,171951350,11860,11860,11860,11860,0
20241022,170600,171951350,11860,11860,11860,11860,0
20241022,170500,171951350,11860,11860,11860,11860,0
20241022,170400,171951350,11860,11860,11860,11860,0
20241022,170300,171951350,11860,11860,11860,11860,0
20241022,170200,171951350,11860,11860,11860,11860,0
20241022,170100,171951350,11860,11860,11860,11860,0
20241022,170000,171951350,11860,11860,11860,11860,0
20241022,165900,171951350,11860,11860,11860,11860,0
20241022,165800,171951350,11860,11860,11860,11860,0
20241022,165700,171951350,11860,11860,11860,11860,0
20241022,165600,171951350,11860,11860,11860,11860,0
20241022,165500,171951350,11860,11860,11860,11860,0
20241022,165400,171951350,11860,11860,11860,11860,0
20241022,165300,171951350,11860,11860,11860,11860,0
20241022,165200,171951350,11860,11860,11860,11860,0
20241022,165100,171951350,11860,11860,11860,11860,415
20241022,165000,171951350,11860,11860,11860,11860,0
20241022,164900,171951350,11860,11860,11860,11860,0
20241022,164800,171951350,11860,11860,11860,11860,0
20241022,164700,171951350,11860,11860,11860,11860,0
20241022,164600,171951350,11860,11860,11860,11860,0
20241022,164500,171951350,11860,11860,11860,11860,0
20241022,164400,171951350,11860,11860,11860,11860,0
20241022,164300,171951350,11860,11860,11860,11860,0
20241022,164200,171951350,11860,11860,11860,11860,0
20241022,164100,171951350,11860,11860,11860,11860,0
20241022,164000,171951350,11860,11860,11860,11860,0
20241022,163900,171951350,11860,11860,11860,11860,0
20241022,163800,171951350,11860,11860,11860,11860,0
20241022,163700,171951350,11860,11860,11860,11860,0
20241022,163600,171951350,11860,11860,11860,11860,0
20241022,163500,171951350,11860,11860,11860,11860,0
20241022,163400,171951350,11860,11860,11860,11860,0
20241022,163300,171951350,11860,11860,11860,11860,0
20241022,163200,171951350,11860,11860,11860,11860,0
20241022,163100,171951350,11860,11860,11860,11860,0
20241022,163000,171951350,11860,11860,11860,11860,0
20241022,162900,171951350,11860,11860,11860,11860,0
20241022,162800,171951350,11860,11860,11860,11860,0
20241022,162700,171951350,11860,11860,11860,11860,0
20241022,162600,171951350,11860,11860,11860,11860,0
20241022,162500,171951350,11860,11860,11860,11860,0
20241022,162400,171951350,11860,11860,11860,11860,0
20241022,162300,171951350,11860,11860,11860,11860,0
20241022,162200,171951350,11860,11860,11860,11860,0
20241022,162100,171951350,11860,11860,11860,11860,415
20241022,162000,171951350,11860,11860,11860,11860,0
20241022,161900,171951350,11860,11860,11860,11860,0
20241022,161800,171951350,11860,11860,11860,11860,0
20241022,161700,171951350,11860,11860,11860,11860,0
20241022,161600,171951350,11860,11860,11860,11860,0
20241022,161500,171951350,11860,11860,11860,11860,0
20241022,161400,171951350,11860,11860,11860,11860,0
20241022,161300,171951350,11860,11860,11860,11860,0
20241022,161200,171951350,11860,11860,11860,11860,0
20241022,161100,171951350,11860,11860,11860,11860,0
20241022,161000,171951350,11860,11860,11860,11860,0
20241022,160900,171951350,11860,11860,11860,11860,0
20241022,160800,171951350,11860,11860,11860,11860,0
20241022,160700,171951350,11860,11860,11860,11860,0
20241022,160600,171951350,11860,11860,11860,11860,0
20241022,160500,171951350,11860,11860,11860,11860,0
20241022,160400,171951350,11860,11860,11860,11860,0
20241022,160300,171951350,11860,11860,11860,11860,0
20241022,160200,171951350,11860,11860,11860,11860,0
20241022,160100,171951350,11860,11860,11860,11860,0
20241022,160000,171951350,11860,11860,11860,11860,0
20241022,155900,171951350,11860,11860,11860,11860,0
20241022,155800,171951350,11860,11860,11860,11860,0
20241022,155700,171951350,11860,11860,11860,11860,0
20241022,155600,171951350,11860,11860,11860,11860,0
20241022,155500,171951350,11860,11860,11860,11860,0
20241022,155400,171951350,11860,11860,11860,11860,0
20241022,155300,171951350,11860,11860,11860,11860,0
20241022,155200,171951350,11860,11860,11860,11860,0
20241022,155100,171951350,11860,11860,11860,11860,415
20241022,155000,171951350,11860,11860,11860,11860,0
20241022,154900,171951350,11860,11860,11860,11860,0
20241022,154800,171951350,11860,11860,11860,11860,0
20241022,154700,171951350,11860,11860,11860,11860,0
20241022,154600,171951350,11860,11860,11860,11860,0
20241022,154500,171951350,11860,11860,11860,11860,0
20241022,154400,171951350,11860,11860,11860,11860,0
20241022,154300,171951350,11860,11860,11860,11860,0
20241022,154200,171951350,11860,11860,11860,11860,0
20241022,154100,171951350,11860,11860,11860,11860,0
20241022,154000,171951350,11860,11860,11860,11860,0
20241022,153900,171951350,11860,11860,11860,11860,0
20241022,153800,171951350,11860,11860,11860,11860,0
20241022,153700,171951350,11860,11860,11860,11860,0
20241022,153600,171951350,11860,11860,11860,11860,0
20241022,153500,171951350,11860,11860,11860,11860,0
20241022,153400,171951350,11860,11860,11860,11860,0
20241022,153300,171951350,11860,11860,11860,11860,0
20241022,153200,171951350,11860,11860,11860,11860,0
20241022,153100,171951350,11860,11860,11860,11860,0
20241022,153000,171951350,11860,11860,11860,11860,415
20241022,152900,167029450,11890,11890,11890,11890,0
20241022,152800,167029450,11890,11890,11890,11890,0
20241022,152700,167029450,11890,11890,11890,11890,0
20241022,152600,167029450,11890,11890,11890,11890,0
20241022,152500,167029450,11890,11890,11890,11890,0
20241022,152400,167029450,11890,11890,11890,11890,0
20241022,152300,167029450,11890,11890,11890,11890,0
20241022,152200,167029450,11890,11890,11890,11890,0
20241022,152100,167029450,11890,11890,11890,11890,0
20241022,152000,167029450,11890,11890,11890,11890,0
20241022,151900,167029450,11890,11930,11970,11890,558
20241022,151800,160389410,11930,11930,11930,11930,1
20241022,151700,160377480,11910,11910,11910,11910,64
20241022,151600,159615240,11910,11910,11910,11910,0
20241022,151500,159615240,11910,11910,11910,11910,0
20241022,151400,159615240,11910,11910,11910,11910,0
20241022,151300,159615240,11910,11910,11910,11910,7
20241022,151200,159531870,11980,11980,11980,11980,0
20241022,151100,159531870,11980,11980,11980,11980,0
20241022,151000,159531870,11980,11980,11980,11980,0
20241022,150900,159531870,11980,11980,11980,11980,0
20241022,150800,159531870,11980,11980,11980,11980,0
20241022,150700,159531870,11980,11980,11980,11980,0
20241022,150600,159531870,11980,11980,11980,11980,0
20241022,150500,159531870,11980,11920,11980,11900,31
20241022,150400,159162130,11900,11930,11930,11890,779
20241022,150300,149887200,11930,11930,11930,11930,0
20241022,150200,149887200,11930,11940,11940,11930,124
20241022,150100,148407870,11940,11950,11950,11940,14
20241022,150000,148240670,11950,11940,11950,11940,63
20241022,145900,147488440,11950,11960,11960,11940,225
20241022,145800,144800880,11950,11950,11950,11950,110
20241022,145700,143486380,11950,11960,11980,11950,228
20241022,145600,140761560,11950,11960,11960,11950,12
20241022,145500,140618050,11960,11960,11970,11960,15
20241022,145400,140438630,11960,11960,11960,11960,52
20241022,145300,139816710,11960,11980,11980,11960,88
20241022,145200,138763310,11980,11980,11980,11980,0
20241022,145100,138763310,11980,11980,11980,11980,0
20241022,145000,138763310,11980,11980,11980,11980,0
20241022,144900,138763310,11980,11980,11980,11980,0
20241022,144800,138763310,11980,11980,11980,11980,33
20241022,144700,138367970,11980,11990,11990,11980,34
20241022,144600,137960380,11990,11990,11990,11990,2
20241022,144500,137936400,12080,12030,12080,12030,182
20241022,144400,135740640,11980,11980,11980,11980,0
20241022,144300,135740640,11980,11980,11980,11980,51
20241022,144200,135129660,11980,11980,11980,11980,0
20241022,144100,135129660,11980,11980,11980,11980,0
20241022,144000,135129660,11980,11980,11980,11980,0
20241022,143900,135129660,11980,11980,11980,11980,0
20241022,143800,135129660,11980,11980,11980,11980,8
20241022,143700,135033820,11980,11980,11980,11980,0
20241022,143600,135033820,11980,11980,11980,11980,0
20241022,143500,135033820,11980,11980,11980,11980,112
20241022,143400,133692060,11970,11970,11970,11970,1
20241022,143300,133680090,11980,11980,11980,11980,1
20241022,143200,133668110,11970,11970,11970,11970,0
20241022,143100,133668110,11970,11970,11970,11970,28
20241022,143000,133332950,11980,11980,11980,11980,0
20241022,142900,133332950,11980,11980,11980,11980,0
20241022,142800,133332950,11980,11980,11980,11980,1
20241022,142700,133320970,11970,11970,11970,11970,8
20241022,142600,133225210,11970,11970,11970,11970,0
20241022,142500,133225210,11970,11970,11970,11970,0
20241022,142400,133225210,11970,11970,11970,11970,0
20241022,142300,133225210,11970,11970,11970,11970,0
20241022,142200,133225210,11970,11970,11970,11970,0
20241022,142100,133225210,11970,11970,11970,11970,0
20241022,142000,133225210,11970,11970,11970,11970,0
20241022,141900,133225210,11970,11970,11970,11970,0
20241022,141800,133225210,11970,11970,11970,11970,0
20241022,141700,133225210,11970,11970,11970,11970,0
20241022,141600,133225210,11970,11970,11970,11970,0
20241022,141500,133225210,11970,11970,11970,11970,0
20241022,141400,133225210,11970,11970,11970,11970,0
20241022,141300,133225210,11970,11970,11970,11970,9
20241022,141200,133117480,11980,11980,11980,11980,0
20241022,141100,133117480,11980,11980,11980,11980,3
20241022,141000,133081540,11980,11980,11980,11980,0
20241022,140900,133081540,11980,11980,11980,11980,4
20241022,140800,133033620,12080,12080,12080,12080,0
20241022,140700,133033620,12080,11970,12080,11970,95
20241022,140600,131888110,11970,11970,11970,11970,0
20241022,140500,131888110,11970,11970,11970,11970,0
20241022,140400,131888110,11970,11960,11970,11960,89
20241022,140300,130822900,11970,11980,11980,11970,260
20241022,140200,127709240,12000,12000,12000,12000,0
20241022,140100,127709240,12000,12000,12000,12000,0
20241022,140000,127709240,12000,12000,12000,12000,0
20241022,135900,127709240,12000,12000,12000,12000,0
20241022,135800,127709240,12000,12000,12000,12000,54
20241022,135700,127061240,12010,12010,12010,12010,0
20241022,135600,127061240,12010,12010,12010,12010,71
20241022,135500,126208530,12010,12010,12010,12010,0
20241022,135400,126208530,12010,12010,12010,12010,0
20241022,135300,126208530,12010,12010,12010,12010,0
20241022,135200,126208530,12010,12010,12010,12010,0
20241022,135100,126208530,12010,12010,12010,12010,0
20241022,135000,126208530,12010,12010,12010,12010,0
20241022,134900,126208530,12010,12010,12010,12010,0
20241022,134800,126208530,12010,12010,12010,12010,0
20241022,134700,126208530,12010,12010,12010,12010,0
20241022,134600,126208530,12010,12010,12010,12010,53
20241022,134500,125572000,12010,12000,12010,12000,2
20241022,134400,125547990,12000,12000,12000,12000,0
20241022,134300,125547990,12000,12000,12000,12000,0
20241022,134200,125547990,12000,12000,12000,12000,0
20241022,134100,125547990,12000,12000,12000,12000,0
20241022,134000,125547990,12000,12000,12000,12000,0
20241022,133900,125547990,12000,12000,12000,12000,0
20241022,133800,125547990,12000,12000,12000,12000,0
20241022,133700,125547990,12000,12000,12000,12000,0
20241022,133600,125547990,12000,12000,12000,12000,0
20241022,133500,125547990,12000,12010,12010,12000,13
20241022,133400,125391980,12010,12010,12010,12010,1
20241022,133300,125379970,12010,12010,12010,12010,0
20241022,133200,125379970,12010,12010,12010,12010,0
20241022,133100,125379970,12010,12010,12010,12010,5
20241022,133000,125319920,12010,12010,12010,12010,0
20241022,132900,125319920,12010,12010,12010,12010,4
20241022,132800,125271880,12010,12010,12010,12010,1
20241022,132700,125259870,12020,12020,12020,12020,3
20241022,132600,125223810,12020,12020,12020,12020,0
20241022,132500,125223810,12020,12020,12020,12020,0
20241022,132400,125223810,12020,12020,12020,12020,0
20241022,132300,125223810,12020,12020,12020,12020,2
20241022,132200,125199770,12020,12020,12020,12020,0
20241022,132100,125199770,12020,12020,12020,12020,43
20241022,132000,124682910,12020,12010,12020,12010,4
20241022,131900,124634840,12020,12020,12020,12020,0
20241022,131800,124634840,12020,12040,12040,12020,45
20241022,131700,124093410,12040,12040,12040,12040,0
20241022,131600,124093410,12040,12020,12040,12020,34
20241022,131500,123684570,12200,12030,12200,12030,2040
20241022,131400,98853790,12030,12020,12030,12020,21
20241022,131300,98601330,12010,12010,12010,12010,0
20241022,131200,98601330,12010,12010,12010,12010,8
20241022,131100,98505250,12010,12000,12010,12000,31
20241022,131000,98133240,12010,12010,12010,12010,0
20241022,130900,98133240,12010,12000,12010,12000,39
20241022,130800,97665150,12000,12000,12000,12000,0
20241022,130700,97665150,12000,12000,12000,12000,0
20241022,130600,97665150,12000,12000,12000,12000,0
20241022,130500,97665150,12000,12000,12000,12000,0
20241022,130400,97665150,12000,12000,12000,12000,0
20241022,130300,97665150,12000,12000,12000,12000,0
20241022,130200,97665150,12000,12000,12000,12000,50
20241022,130100,97065150,12000,12000,12000,12000,0
20241022,130000,97065150,12000,12000,12000,12000,15
20241022,125900,96885150,12000,12000,12000,12000,0
20241022,125800,96885150,12000,12010,12010,12000,82
20241022,125700,95900400,12000,12000,12000,12000,5
20241022,125600,95840400,12000,11970,12000,11970,33
20241022,125500,95444760,11980,11980,11980,11980,6
20241022,125400,95372880,11980,11980,11980,11980,0
20241022,125300,95372880,11980,11980,11980,11980,6
20241022,125200,95301000,11970,11970,11970,11970,8
20241022,125100,95205240,11970,11970,11970,11970,6
20241022,125000,95133420,11960,11960,11960,11960,19
20241022,124900,94906180,11960,11960,11960,11960,7
20241022,124800,94822460,11960,11960,11960,11960,0
20241022,124700,94822460,11960,11960,11960,11960,6
20241022,124600,94750700,11960,11960,11960,11960,6
20241022,124500,94678940,11960,11970,11970,11960,22
20241022,124400,94415670,11970,11970,11970,11970,87
20241022,124300,93374280,11970,11970,11970,11970,5
20241022,124200,93314430,11970,11970,11970,11970,56
20241022,124100,92644110,11970,11970,11970,11970,8
20241022,124000,92548350,11970,11970,11970,11970,6
20241022,123900,92476530,11970,11970,11970,11970,5
20241022,123800,92416680,11970,11970,11970,11970,8
20241022,123700,92320920,11970,11970,11970,11970,17
20241022,123600,92117430,11970,11970,11970,11970,80
20241022,123500,91159830,11970,11970,11970,11970,5
20241022,123400,91099980,11970,11970,11970,11970,8
20241022,123300,91004220,11970,11970,11970,11970,6
20241022,123200,90932400,11970,11970,11970,11970,5
20241022,123100,90872550,11970,11970,11970,11970,7
20241022,123000,90788760,11970,11970,11970,11970,0
20241022,122900,90788760,11970,11990,11990,11970,8
20241022,122800,90692980,11970,11970,11970,11970,5
20241022,122700,90633130,11970,11970,11970,11970,7
20241022,122600,90549340,11970,11970,11970,11970,7
20241022,122500,90465550,11970,11970,11970,11970,12
20241022,122400,90321910,11960,11960,11960,11960,12
20241022,122300,90178390,11970,11970,11970,11970,0
20241022,122200,90178390,11970,11970,11970,11970,7
20241022,122100,90094600,11970,11970,11970,11970,5
20241022,122000,90034750,11970,11980,11980,11970,422
20241022,121900,84982400,11980,11980,11980,11980,6
20241022,121800,84910520,11980,11980,11980,11980,0
20241022,121700,84910520,11980,11980,11980,11980,6
20241022,121600,84838640,11990,11990,11990,11990,5
20241022,121500,84778690,11990,11990,11990,11990,6
20241022,121400,84706750,12050,11980,12050,11980,7
20241022,121300,84622820,12000,12000,12000,12000,7
20241022,121200,84538820,12000,11980,12000,11980,38
20241022,121100,84082860,11980,11980,11980,11980,4
20241022,121000,84034940,11980,11980,11980,11980,6
20241022,120900,83963060,11980,11980,11980,11980,7
20241022,120800,83879200,11980,11980,11980,11980,6
20241022,120700,83807320,11980,11980,11980,11980,0
20241022,120600,83807320,11980,12000,12000,11980,8
20241022,120500,83711420,12000,11970,12000,11970,57
20241022,120400,83028520,11970,11970,11970,11970,6
20241022,120300,82956700,11980,11980,11980,11980,4
20241022,120200,82908780,11980,11980,11980,11980,19
20241022,120100,82681160,11980,11980,11980,11980,0
20241022,120000,82681160,11980,11980,11980,11980,6
20241022,115900,82609280,11980,11980,11980,11980,5
20241022,115800,82549380,11980,11980,11980,11980,16
20241022,115700,82357700,11980,11980,11980,11980,6
20241022,115600,82285820,11980,11980,11980,11980,5
20241022,115500,82225920,11980,11980,11980,11980,8
20241022,115400,82130080,11980,11980,11980,11980,0
20241022,115300,82130080,11980,12000,12000,11980,11
20241022,115200,81998220,12000,11980,12000,11980,8
20241022,115100,81902320,11980,11980,11980,11980,9
20241022,115000,81794500,11980,11980,11980,11980,7
20241022,114900,81710640,11980,11980,11980,11980,0
20241022,114800,81710640,11980,11980,11980,11980,30
20241022,114700,81351240,11980,11970,11980,11970,37
20241022,114600,80908280,11970,11970,11970,11970,7
20241022,114500,80824490,12000,12000,12000,12000,44
20241022,114400,80296490,12000,12000,12000,12000,7
20241022,114300,80212490,12000,12000,12000,12000,1
20241022,114200,80200490,12000,12000,12000,12000,13
20241022,114100,80044490,12000,12000,12000,12000,6
20241022,114000,79972490,12000,12000,12000,12000,7
20241022,113900,79888490,12000,12000,12000,12000,6
20241022,113800,79816490,12000,12000,12000,12000,0
20241022,113700,79816490,12000,12000,12000,12000,14
20241022,113600,79648490,12000,11980,12000,11980,18
20241022,113500,79432630,11980,11980,11980,11980,22
20241022,113400,79169070,11980,11980,11980,11980,6
20241022,113300,79097190,11980,11980,11980,11980,7
20241022,113200,79013330,11980,11980,11980,11980,0
20241022,113100,79013330,11980,11980,11980,11980,22
20241022,113000,78749770,11980,11980,11980,11980,23
20241022,112900,78474230,11980,11990,11990,11980,19
20241022,112800,78246540,11990,11990,11990,11990,18
20241022,112700,78030720,12000,12000,12000,12000,39
20241022,112600,77562720,12000,12000,12000,12000,16
20241022,112500,77370720,12000,12000,12000,12000,32
20241022,112400,76986720,12000,12000,12000,12000,7
20241022,112300,76902720,11980,11980,11980,11980,5
20241022,112200,76842820,11980,11980,11980,11980,8
20241022,112100,76746980,11980,11980,11980,11980,6
20241022,112000,76675100,11970,11970,11970,11970,0
20241022,111900,76675100,11970,11970,11970,11970,55
20241022,111800,76016750,11970,11970,11970,11970,7
20241022,111700,75932960,11970,11970,11970,11970,7
20241022,111600,75849170,11970,11970,11970,11970,13
20241022,111500,75693560,11970,11970,11970,11970,7
20241022,111400,75609770,11980,11980,11980,11980,16
20241022,111300,75418090,11980,11980,11980,11980,7
20241022,111200,75334230,11980,11980,11980,11980,29
20241022,111100,74986810,11980,11980,12010,11980,43
20241022,111000,74471070,11980,11980,11980,11980,79
20241022,110900,73524650,11980,11980,11990,11980,13
20241022,110800,73368840,11980,11980,11980,11980,29
20241022,110700,73021420,11980,11980,11980,11980,0
20241022,110600,73021420,11980,11980,11980,11980,6
20241022,110500,72949540,11970,11970,11970,11970,14
20241022,110400,72781960,11970,11970,11970,11970,7
20241022,110300,72698170,11970,11980,11980,11970,33
20241022,110200,72302890,11970,11970,11970,11970,8
20241022,110100,72207130,11970,11970,11970,11970,6
20241022,110000,72135310,11970,11970,11970,11970,77
20241022,105900,71213620,11970,11970,11970,11970,6
20241022,105800,71141800,11980,11990,11990,11980,389
20241022,105700,66480260,11990,11990,11990,11990,23
20241022,105600,66204490,11990,11990,11990,11990,0
20241022,105500,66204490,11990,11990,11990,11990,6
20241022,105400,66132550,11990,11990,11990,11990,5
20241022,105300,66072600,11990,11990,11990,11990,24
20241022,105200,65784840,11990,11980,11990,11980,14
20241022,105100,65617040,12010,12010,12010,12010,8
20241022,105000,65520960,12010,12010,12010,12010,13
20241022,104900,65364830,12010,11990,12010,11990,34
20241022,104800,64956990,12010,12010,12010,12010,5
20241022,104700,64896940,12020,12020,12020,12010,7
20241022,104600,64812820,12030,12030,12030,12030,7
20241022,104500,64728610,12010,12010,12010,12010,0
20241022,104400,64728610,12010,12010,12010,12010,14
20241022,104300,64560470,12010,12010,12010,12010,5
20241022,104200,64500420,12010,12010,12010,12010,7
20241022,104100,64416350,12010,12010,12010,12010,67
20241022,104000,63611680,12010,12010,12010,12010,5
20241022,103900,63551630,12010,12010,12010,12010,0
20241022,103800,63551630,12010,12010,12010,12010,7
20241022,103700,63467560,12010,12010,12010,12010,7
20241022,103600,63383490,12050,12050,12050,12050,40
20241022,103500,62901490,12050,12050,12050,12050,40
20241022,103400,62419490,12050,12050,12050,12050,7
20241022,103300,62335140,12060,12010,12060,12010,17
20241022,103200,62130870,12010,12010,12010,12010,45
20241022,103100,61590420,12010,12010,12010,12010,8
20241022,103000,61494340,12010,12010,12010,12010,6
20241022,102900,61422280,12010,12010,12010,12010,6
20241022,102800,61350220,12010,12010,12010,12010,7
20241022,102700,61266150,12010,12010,12010,12010,0
20241022,102600,61266150,12010,12010,12010,12010,6
20241022,102500,61194090,12010,12010,12010,12010,40
20241022,102400,60713690,12010,11980,12010,11980,109
20241022,102300,59405200,11970,11970,11970,11970,6
20241022,102200,59333380,11970,11970,11970,11970,0
20241022,102100,59333380,11970,11970,11970,11970,6
20241022,102000,59261560,11970,11970,11970,11970,15
20241022,101900,59082010,11970,11970,11970,11970,6
20241022,101800,59010190,11970,11970,11970,11970,5
20241022,101700,58950340,11970,11970,11970,11970,8
20241022,101600,58854580,11970,11970,11970,11970,18
20241022,101500,58639120,11970,11970,11970,11970,0
20241022,101400,58639120,11970,11970,11970,11970,5
20241022,101300,58579270,11970,12010,12010,11970,29
20241022,101200,58231300,11970,11970,11970,11970,6
20241022,101100,58159480,11970,11970,11970,11970,5
20241022,101000,58099630,11970,11970,11970,11970,8
20241022,100900,58003870,12020,12020,12020,12020,0
20241022,100800,58003870,12020,11970,12020,11970,47
20241022,100700,57439230,11970,11970,11970,11970,5
20241022,100600,57379380,11970,11990,11990,11970,43
20241022,100500,56864350,11990,11970,11990,11970,8
20241022,100400,56768570,11980,11980,11980,11980,13
20241022,100300,56612830,11970,11970,11970,11970,5
20241022,100200,56552980,11970,11970,11970,11970,266
20241022,100100,53368960,11970,11970,11970,11970,7
20241022,100000,53285170,11970,11970,11970,11970,220
20241022,095900,50651770,11970,11970,11970,11970,7
20241022,095800,50567980,11970,11970,11970,11970,0
20241022,095700,50567980,11970,11980,11980,11970,30
20241022,095600,50208870,11980,11980,11980,11980,3
20241022,095500,50172930,11980,11990,11990,11980,4
20241022,095400,50124980,11990,12000,12000,11990,8
20241022,095300,50029030,12000,12020,12020,12000,120
20241022,095200,48588940,12020,12030,12030,12020,220
20241022,095100,45942350,12030,12030,12030,12030,0
20241022,095000,45942350,12030,12030,12030,12030,6
20241022,094900,45870170,12030,12050,12050,12030,37
20241022,094800,45424700,12050,12050,12050,12050,7
20241022,094700,45340350,12050,12050,12050,12050,13
20241022,094600,45183700,12050,12050,12050,12050,7
20241022,094500,45099350,12060,12060,12060,12050,110
20241022,094400,43773790,12050,12060,12060,12050,58
20241022,094300,43074350,12080,12080,12080,12070,86
20241022,094200,42035980,12080,12090,12090,12080,79
20241022,094100,41081380,12090,12090,12090,12090,10
20241022,094000,40960480,12100,12120,12120,12100,421
20241022,093900,35862280,12120,12130,12130,12120,73
20241022,093800,34976970,12130,12130,12130,12130,5
20241022,093700,34916320,12130,12130,12130,12130,8
20241022,093600,34819280,12130,12140,12140,12130,8
20241022,093500,34722220,12140,12190,12190,12140,17
20241022,093400,34515040,12130,12130,12130,12130,5
20241022,093300,34454390,12130,12130,12160,12130,13
20241022,093200,34296670,12120,12180,12210,12120,40
20241022,093100,33811720,12120,12120,12120,12120,6
20241022,093000,33739000,12120,12180,12180,12120,8
20241022,092900,33641980,12120,12120,12120,12120,7
20241022,092800,33557140,12130,12140,12140,12130,40
20241022,092700,33071890,12130,12130,12130,12130,5
20241022,092600,33011240,12130,12130,12130,12130,8
20241022,092500,32914200,12130,12130,12130,12130,6
20241022,092400,32841420,12130,12130,12130,12130,5
20241022,092300,32780770,12110,12110,12110,12110,7
20241022,092200,32696000,12110,12110,12110,12110,0
20241022,092100,32696000,12110,12180,12180,12110,77
20241022,092000,31762130,12110,12110,12110,12110,88
20241022,091900,30696450,12100,12110,12110,12100,141
20241022,091800,28990280,12100,12100,12110,12100,96
20241022,091700,27828460,12110,12120,12120,12110,33
20241022,091600,27428570,12130,12130,12130,12130,16
20241022,091500,27234490,12140,12160,12160,12130,351
20241022,091400,22974740,12170,12180,12180,12170,165
20241022,091300,20965050,12190,12230,12230,12190,103
20241022,091200,19706740,12230,12240,12240,12230,131
20241022,091100,18103600,12250,12250,12250,12240,107
20241022,091000,16792860,12250,12310,12310,12250,862
20241022,090900,6211970,12310,12290,12310,12280,243
20241022,090800,3225750,12300,12260,12300,12250,21
20241022,090700,2968250,12250,12250,12250,12250,6
20241022,090600,2894750,12250,12250,12250,12250,5
20241022,090500,2833500,12250,12230,12250,12230,108
20241022,090400,1510560,12250,12250,12250,12250,64
20241022,090300,726560,12230,12230,12230,12230,3
20241022,090200,689870,12230,12230,12230,12230,5
20241022,090100,628720,12220,12290,12340,12220,12
20241022,090000,481650,12350,12350,12350,12350,39