KissMeData/153460/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,203000,11964760,6350,6350,6350,6350,189
20241015,202900,11964760,6350,6350,6350,6350,0
20241015,202800,11964760,6350,6350,6350,6350,0
20241015,202700,11964760,6350,6350,6350,6350,0
20241015,202600,11964760,6350,6350,6350,6350,0
20241015,202500,11964760,6350,6350,6350,6350,0
20241015,202400,11964760,6350,6350,6350,6350,0
20241015,202300,11964760,6350,6350,6350,6350,0
20241015,202200,11964760,6350,6350,6350,6350,0
20241015,202100,11964760,6350,6350,6350,6350,0
20241015,202000,11964760,6350,6350,6350,6350,0
20241015,201900,11964760,6350,6350,6350,6350,0
20241015,201800,11964760,6350,6350,6350,6350,0
20241015,201700,11964760,6350,6350,6350,6350,0
20241015,201600,11964760,6350,6350,6350,6350,0
20241015,201500,11964760,6350,6350,6350,6350,0
20241015,201400,11964760,6350,6350,6350,6350,0
20241015,201300,11964760,6350,6350,6350,6350,0
20241015,201200,11964760,6350,6350,6350,6350,0
20241015,201100,11964760,6350,6350,6350,6350,0
20241015,201000,11964760,6350,6350,6350,6350,0
20241015,200900,11964760,6350,6350,6350,6350,0
20241015,200800,11964760,6350,6350,6350,6350,0
20241015,200700,11964760,6350,6350,6350,6350,0
20241015,200600,11964760,6350,6350,6350,6350,0
20241015,200500,11964760,6350,6350,6350,6350,0
20241015,200400,11964760,6350,6350,6350,6350,0
20241015,200300,11964760,6350,6350,6350,6350,0
20241015,200200,11964760,6350,6350,6350,6350,0
20241015,200100,11964760,6350,6350,6350,6350,0
20241015,200000,11964760,6350,6350,6350,6350,189
20241015,195900,11964760,6350,6350,6350,6350,0
20241015,195800,11964760,6350,6350,6350,6350,0
20241015,195700,11964760,6350,6350,6350,6350,0
20241015,195600,11964760,6350,6350,6350,6350,0
20241015,195500,11964760,6350,6350,6350,6350,0
20241015,195400,11964760,6350,6350,6350,6350,0
20241015,195300,11964760,6350,6350,6350,6350,0
20241015,195200,11964760,6350,6350,6350,6350,0
20241015,195100,11964760,6350,6350,6350,6350,0
20241015,195000,11964760,6350,6350,6350,6350,0
20241015,194900,11964760,6350,6350,6350,6350,0
20241015,194800,11964760,6350,6350,6350,6350,0
20241015,194700,11964760,6350,6350,6350,6350,0
20241015,194600,11964760,6350,6350,6350,6350,0
20241015,194500,11964760,6350,6350,6350,6350,0
20241015,194400,11964760,6350,6350,6350,6350,0
20241015,194300,11964760,6350,6350,6350,6350,0
20241015,194200,11964760,6350,6350,6350,6350,0
20241015,194100,11964760,6350,6350,6350,6350,0
20241015,194000,11964760,6350,6350,6350,6350,0
20241015,193900,11964760,6350,6350,6350,6350,0
20241015,193800,11964760,6350,6350,6350,6350,0
20241015,193700,11964760,6350,6350,6350,6350,0
20241015,193600,11964760,6350,6350,6350,6350,0
20241015,193500,11964760,6350,6350,6350,6350,0
20241015,193400,11964760,6350,6350,6350,6350,0
20241015,193300,11964760,6350,6350,6350,6350,0
20241015,193200,11964760,6350,6350,6350,6350,0
20241015,193100,11964760,6350,6350,6350,6350,0
20241015,193000,11964760,6350,6350,6350,6350,189
20241015,192900,11964760,6350,6350,6350,6350,0
20241015,192800,11964760,6350,6350,6350,6350,0
20241015,192700,11964760,6350,6350,6350,6350,0
20241015,192600,11964760,6350,6350,6350,6350,0
20241015,192500,11964760,6350,6350,6350,6350,0
20241015,192400,11964760,6350,6350,6350,6350,0
20241015,192300,11964760,6350,6350,6350,6350,0
20241015,192200,11964760,6350,6350,6350,6350,0
20241015,192100,11964760,6350,6350,6350,6350,0
20241015,192000,11964760,6350,6350,6350,6350,0
20241015,191900,11964760,6350,6350,6350,6350,0
20241015,191800,11964760,6350,6350,6350,6350,0
20241015,191700,11964760,6350,6350,6350,6350,0
20241015,191600,11964760,6350,6350,6350,6350,0
20241015,191500,11964760,6350,6350,6350,6350,0
20241015,191400,11964760,6350,6350,6350,6350,0
20241015,191300,11964760,6350,6350,6350,6350,0
20241015,191200,11964760,6350,6350,6350,6350,0
20241015,191100,11964760,6350,6350,6350,6350,0
20241015,191000,11964760,6350,6350,6350,6350,0
20241015,190900,11964760,6350,6350,6350,6350,0
20241015,190800,11964760,6350,6350,6350,6350,0
20241015,190700,11964760,6350,6350,6350,6350,0
20241015,190600,11964760,6350,6350,6350,6350,0
20241015,190500,11964760,6350,6350,6350,6350,0
20241015,190400,11964760,6350,6350,6350,6350,0
20241015,190300,11964760,6350,6350,6350,6350,0
20241015,190200,11964760,6350,6350,6350,6350,0
20241015,190100,11964760,6350,6350,6350,6350,0
20241015,190000,11964760,6350,6350,6350,6350,189
20241015,185900,11964760,6350,6350,6350,6350,0
20241015,185800,11964760,6350,6350,6350,6350,0
20241015,185700,11964760,6350,6350,6350,6350,0
20241015,185600,11964760,6350,6350,6350,6350,0
20241015,185500,11964760,6350,6350,6350,6350,0
20241015,185400,11964760,6350,6350,6350,6350,0
20241015,185300,11964760,6350,6350,6350,6350,0
20241015,185200,11964760,6350,6350,6350,6350,0
20241015,185100,11964760,6350,6350,6350,6350,0
20241015,185000,11964760,6350,6350,6350,6350,0
20241015,184900,11964760,6350,6350,6350,6350,0
20241015,184800,11964760,6350,6350,6350,6350,0
20241015,184700,11964760,6350,6350,6350,6350,0
20241015,184600,11964760,6350,6350,6350,6350,0
20241015,184500,11964760,6350,6350,6350,6350,0
20241015,184400,11964760,6350,6350,6350,6350,0
20241015,184300,11964760,6350,6350,6350,6350,0
20241015,184200,11964760,6350,6350,6350,6350,0
20241015,184100,11964760,6350,6350,6350,6350,0
20241015,184000,11964760,6350,6350,6350,6350,0
20241015,183900,11964760,6350,6350,6350,6350,0
20241015,183800,11964760,6350,6350,6350,6350,0
20241015,183700,11964760,6350,6350,6350,6350,0
20241015,183600,11964760,6350,6350,6350,6350,0
20241015,183500,11964760,6350,6350,6350,6350,0
20241015,183400,11964760,6350,6350,6350,6350,0
20241015,183300,11964760,6350,6350,6350,6350,0
20241015,183200,11964760,6350,6350,6350,6350,0
20241015,183100,11964760,6350,6350,6350,6350,0
20241015,183000,11964760,6350,6350,6350,6350,189
20241015,182900,11964760,6350,6350,6350,6350,0
20241015,182800,11964760,6350,6350,6350,6350,0
20241015,182700,11964760,6350,6350,6350,6350,0
20241015,182600,11964760,6350,6350,6350,6350,0
20241015,182500,11964760,6350,6350,6350,6350,0
20241015,182400,11964760,6350,6350,6350,6350,0
20241015,182300,11964760,6350,6350,6350,6350,0
20241015,182200,11964760,6350,6350,6350,6350,0
20241015,182100,11964760,6350,6350,6350,6350,0
20241015,182000,11964760,6350,6350,6350,6350,0
20241015,181900,11964760,6350,6350,6350,6350,0
20241015,181800,11964760,6350,6350,6350,6350,0
20241015,181700,11964760,6350,6350,6350,6350,0
20241015,181600,11964760,6350,6350,6350,6350,0
20241015,181500,11964760,6350,6350,6350,6350,0
20241015,181400,11964760,6350,6350,6350,6350,0
20241015,181300,11964760,6350,6350,6350,6350,0
20241015,181200,11964760,6350,6350,6350,6350,0
20241015,181100,11964760,6350,6350,6350,6350,0
20241015,181000,11964760,6350,6350,6350,6350,0
20241015,180900,11964760,6350,6350,6350,6350,0
20241015,180800,11964760,6350,6350,6350,6350,0
20241015,180700,11964760,6350,6350,6350,6350,0
20241015,180600,11964760,6350,6350,6350,6350,0
20241015,180500,11964760,6350,6350,6350,6350,0
20241015,180400,11964760,6350,6350,6350,6350,0
20241015,180300,11964760,6350,6350,6350,6350,0
20241015,180200,11964760,6350,6350,6350,6350,0
20241015,180100,11964760,6350,6350,6350,6350,0
20241015,180000,11964760,6350,6350,6350,6350,189
20241015,175900,11964760,6350,6350,6350,6350,0
20241015,175800,11964760,6350,6350,6350,6350,0
20241015,175700,11964760,6350,6350,6350,6350,0
20241015,175600,11964760,6350,6350,6350,6350,0
20241015,175500,11964760,6350,6350,6350,6350,0
20241015,175400,11964760,6350,6350,6350,6350,0
20241015,175300,11964760,6350,6350,6350,6350,0
20241015,175200,11964760,6350,6350,6350,6350,0
20241015,175100,11964760,6350,6350,6350,6350,0
20241015,175000,11964760,6350,6350,6350,6350,0
20241015,174900,11964760,6350,6350,6350,6350,0
20241015,174800,11964760,6350,6350,6350,6350,0
20241015,174700,11964760,6350,6350,6350,6350,0
20241015,174600,11964760,6350,6350,6350,6350,0
20241015,174500,11964760,6350,6350,6350,6350,0
20241015,174400,11964760,6350,6350,6350,6350,0
20241015,174300,11964760,6350,6350,6350,6350,0
20241015,174200,11964760,6350,6350,6350,6350,0
20241015,174100,11964760,6350,6350,6350,6350,0
20241015,174000,11964760,6350,6350,6350,6350,0
20241015,173900,11964760,6350,6350,6350,6350,0
20241015,173800,11964760,6350,6350,6350,6350,0
20241015,173700,11964760,6350,6350,6350,6350,0
20241015,173600,11964760,6350,6350,6350,6350,0
20241015,173500,11964760,6350,6350,6350,6350,0
20241015,173400,11964760,6350,6350,6350,6350,0
20241015,173300,11964760,6350,6350,6350,6350,0
20241015,173200,11964760,6350,6350,6350,6350,0
20241015,173100,11964760,6350,6350,6350,6350,0
20241015,173000,11964760,6350,6350,6350,6350,189
20241015,172900,11964760,6350,6350,6350,6350,0
20241015,172800,11964760,6350,6350,6350,6350,0
20241015,172700,11964760,6350,6350,6350,6350,0
20241015,172600,11964760,6350,6350,6350,6350,0
20241015,172500,11964760,6350,6350,6350,6350,0
20241015,172400,11964760,6350,6350,6350,6350,0
20241015,172300,11964760,6350,6350,6350,6350,0
20241015,172200,11964760,6350,6350,6350,6350,0
20241015,172100,11964760,6350,6350,6350,6350,0
20241015,172000,11964760,6350,6350,6350,6350,0
20241015,171900,11964760,6350,6350,6350,6350,0
20241015,171800,11964760,6350,6350,6350,6350,0
20241015,171700,11964760,6350,6350,6350,6350,0
20241015,171600,11964760,6350,6350,6350,6350,0
20241015,171500,11964760,6350,6350,6350,6350,0
20241015,171400,11964760,6350,6350,6350,6350,0
20241015,171300,11964760,6350,6350,6350,6350,0
20241015,171200,11964760,6350,6350,6350,6350,0
20241015,171100,11964760,6350,6350,6350,6350,0
20241015,171000,11964760,6350,6350,6350,6350,0
20241015,170900,11964760,6350,6350,6350,6350,0
20241015,170800,11964760,6350,6350,6350,6350,0
20241015,170700,11964760,6350,6350,6350,6350,0
20241015,170600,11964760,6350,6350,6350,6350,0
20241015,170500,11964760,6350,6350,6350,6350,0
20241015,170400,11964760,6350,6350,6350,6350,0
20241015,170300,11964760,6350,6350,6350,6350,0
20241015,170200,11964760,6350,6350,6350,6350,0
20241015,170100,11964760,6350,6350,6350,6350,0
20241015,170000,11964760,6350,6350,6350,6350,189
20241015,165900,11964760,6350,6350,6350,6350,0
20241015,165800,11964760,6350,6350,6350,6350,0
20241015,165700,11964760,6350,6350,6350,6350,0
20241015,165600,11964760,6350,6350,6350,6350,0
20241015,165500,11964760,6350,6350,6350,6350,0
20241015,165400,11964760,6350,6350,6350,6350,0
20241015,165300,11964760,6350,6350,6350,6350,0
20241015,165200,11964760,6350,6350,6350,6350,0
20241015,165100,11964760,6350,6350,6350,6350,0
20241015,165000,11964760,6350,6350,6350,6350,0
20241015,164900,11964760,6350,6350,6350,6350,0
20241015,164800,11964760,6350,6350,6350,6350,0
20241015,164700,11964760,6350,6350,6350,6350,0
20241015,164600,11964760,6350,6350,6350,6350,0
20241015,164500,11964760,6350,6350,6350,6350,0
20241015,164400,11964760,6350,6350,6350,6350,0
20241015,164300,11964760,6350,6350,6350,6350,0
20241015,164200,11964760,6350,6350,6350,6350,0
20241015,164100,11964760,6350,6350,6350,6350,0
20241015,164000,11964760,6350,6350,6350,6350,0
20241015,163900,11964760,6350,6350,6350,6350,0
20241015,163800,11964760,6350,6350,6350,6350,0
20241015,163700,11964760,6350,6350,6350,6350,0
20241015,163600,11964760,6350,6350,6350,6350,0
20241015,163500,11964760,6350,6350,6350,6350,0
20241015,163400,11964760,6350,6350,6350,6350,0
20241015,163300,11964760,6350,6350,6350,6350,0
20241015,163200,11964760,6350,6350,6350,6350,0
20241015,163100,11964760,6350,6350,6350,6350,0
20241015,163000,11964760,6350,6350,6350,6350,189
20241015,162900,11964760,6350,6350,6350,6350,0
20241015,162800,11964760,6350,6350,6350,6350,0
20241015,162700,11964760,6350,6350,6350,6350,0
20241015,162600,11964760,6350,6350,6350,6350,0
20241015,162500,11964760,6350,6350,6350,6350,0
20241015,162400,11964760,6350,6350,6350,6350,0
20241015,162300,11964760,6350,6350,6350,6350,0
20241015,162200,11964760,6350,6350,6350,6350,0
20241015,162100,11964760,6350,6350,6350,6350,0
20241015,162000,11964760,6350,6350,6350,6350,0
20241015,161900,11964760,6350,6350,6350,6350,0
20241015,161800,11964760,6350,6350,6350,6350,0
20241015,161700,11964760,6350,6350,6350,6350,0
20241015,161600,11964760,6350,6350,6350,6350,0
20241015,161500,11964760,6350,6350,6350,6350,0
20241015,161400,11964760,6350,6350,6350,6350,0
20241015,161300,11964760,6350,6350,6350,6350,0
20241015,161200,11964760,6350,6350,6350,6350,0
20241015,161100,11964760,6350,6350,6350,6350,0
20241015,161000,11964760,6350,6350,6350,6350,0
20241015,160900,11964760,6350,6350,6350,6350,0
20241015,160800,11964760,6350,6350,6350,6350,0
20241015,160700,11964760,6350,6350,6350,6350,0
20241015,160600,11964760,6350,6350,6350,6350,0
20241015,160500,11964760,6350,6350,6350,6350,0
20241015,160400,11964760,6350,6350,6350,6350,0
20241015,160300,11964760,6350,6350,6350,6350,0
20241015,160200,11964760,6350,6350,6350,6350,0
20241015,160100,11964760,6350,6350,6350,6350,0
20241015,160000,11964760,6350,6350,6350,6350,189
20241015,155900,11964760,6350,6350,6350,6350,0
20241015,155800,11964760,6350,6350,6350,6350,0
20241015,155700,11964760,6350,6350,6350,6350,0
20241015,155600,11964760,6350,6350,6350,6350,0
20241015,155500,11964760,6350,6350,6350,6350,0
20241015,155400,11964760,6350,6350,6350,6350,0
20241015,155300,11964760,6350,6350,6350,6350,0
20241015,155200,11964760,6350,6350,6350,6350,0
20241015,155100,11964760,6350,6350,6350,6350,0
20241015,155000,11964760,6350,6350,6350,6350,0
20241015,154900,11964760,6350,6350,6350,6350,0
20241015,154800,11964760,6350,6350,6350,6350,0
20241015,154700,11964760,6350,6350,6350,6350,0
20241015,154600,11964760,6350,6350,6350,6350,0
20241015,154500,11964760,6350,6350,6350,6350,0
20241015,154400,11964760,6350,6350,6350,6350,0
20241015,154300,11964760,6350,6350,6350,6350,0
20241015,154200,11964760,6350,6350,6350,6350,0
20241015,154100,11964760,6350,6350,6350,6350,0
20241015,154000,11964760,6350,6350,6350,6350,0
20241015,153900,11964760,6350,6350,6350,6350,0
20241015,153800,11964760,6350,6350,6350,6350,0
20241015,153700,11964760,6350,6350,6350,6350,0
20241015,153600,11964760,6350,6350,6350,6350,0
20241015,153500,11964760,6350,6350,6350,6350,0
20241015,153400,11964760,6350,6350,6350,6350,0
20241015,153300,11964760,6350,6350,6350,6350,0
20241015,153200,11964760,6350,6350,6350,6350,0
20241015,153100,11964760,6350,6350,6350,6350,0
20241015,153000,11964760,6350,6350,6350,6350,378
20241015,152900,10764610,6370,6370,6370,6370,0
20241015,152800,10764610,6370,6370,6370,6370,0
20241015,152700,10764610,6370,6370,6370,6370,0
20241015,152600,10764610,6370,6370,6370,6370,0
20241015,152500,10764610,6370,6370,6370,6370,0
20241015,152400,10764610,6370,6370,6370,6370,0
20241015,152300,10764610,6370,6370,6370,6370,0
20241015,152200,10764610,6370,6370,6370,6370,0
20241015,152100,10764610,6370,6370,6370,6370,0
20241015,152000,10764610,6370,6370,6370,6370,0
20241015,151900,10764610,6370,6370,6370,6370,0
20241015,151800,10764610,6370,6370,6370,6370,0
20241015,151700,10764610,6370,6370,6370,6370,40
20241015,151600,10509810,6370,6370,6370,6370,0
20241015,151500,10509810,6370,6370,6370,6370,0
20241015,151400,10509810,6370,6370,6370,6370,30
20241015,151300,10318710,6370,6370,6370,6370,0
20241015,151200,10318710,6370,6370,6370,6370,60
20241015,151100,9936510,6370,6370,6370,6370,0
20241015,151000,9936510,6370,6370,6370,6370,0
20241015,150900,9936510,6370,6370,6370,6370,0
20241015,150800,9936510,6370,6370,6370,6370,0
20241015,150700,9936510,6370,6370,6370,6370,0
20241015,150600,9936510,6370,6370,6370,6370,11
20241015,150500,9866440,6370,6340,6370,6340,52
20241015,150400,9536220,6300,6300,6300,6300,0
20241015,150300,9536220,6300,6300,6300,6300,0
20241015,150200,9536220,6300,6300,6300,6300,0
20241015,150100,9536220,6300,6300,6300,6300,0
20241015,150000,9536220,6300,6300,6300,6300,0
20241015,145900,9536220,6300,6300,6300,6300,0
20241015,145800,9536220,6300,6300,6300,6300,0
20241015,145700,9536220,6300,6300,6300,6300,2
20241015,145600,9523620,6310,6310,6310,6310,0
20241015,145500,9523620,6310,6310,6310,6310,0
20241015,145400,9523620,6310,6310,6310,6310,0
20241015,145300,9523620,6310,6310,6310,6310,0
20241015,145200,9523620,6310,6310,6310,6310,0
20241015,145100,9523620,6310,6310,6310,6310,0
20241015,145000,9523620,6310,6310,6310,6310,0
20241015,144900,9523620,6310,6310,6310,6310,0
20241015,144800,9523620,6310,6310,6310,6310,0
20241015,144700,9523620,6310,6310,6310,6310,0
20241015,144600,9523620,6310,6310,6310,6310,0
20241015,144500,9523620,6310,6310,6310,6310,0
20241015,144400,9523620,6310,6310,6310,6310,0
20241015,144300,9523620,6310,6310,6310,6310,0
20241015,144200,9523620,6310,6310,6310,6310,0
20241015,144100,9523620,6310,6310,6310,6310,0
20241015,144000,9523620,6310,6310,6310,6310,0
20241015,143900,9523620,6310,6310,6310,6310,0
20241015,143800,9523620,6310,6310,6310,6310,0
20241015,143700,9523620,6310,6310,6310,6310,0
20241015,143600,9523620,6310,6310,6310,6310,0
20241015,143500,9523620,6310,6310,6310,6310,0
20241015,143400,9523620,6310,6310,6310,6310,0
20241015,143300,9523620,6310,6310,6310,6310,0
20241015,143200,9523620,6310,6310,6310,6310,0
20241015,143100,9523620,6310,6310,6310,6310,0
20241015,143000,9523620,6310,6310,6310,6310,0
20241015,142900,9523620,6310,6310,6310,6310,0
20241015,142800,9523620,6310,6310,6310,6310,0
20241015,142700,9523620,6310,6310,6310,6310,0
20241015,142600,9523620,6310,6310,6310,6310,0
20241015,142500,9523620,6310,6310,6310,6310,0
20241015,142400,9523620,6310,6310,6310,6310,0
20241015,142300,9523620,6310,6310,6310,6310,0
20241015,142200,9523620,6310,6310,6310,6310,0
20241015,142100,9523620,6310,6310,6310,6310,10
20241015,142000,9460520,6300,6300,6300,6300,0
20241015,141900,9460520,6300,6300,6300,6300,0
20241015,141800,9460520,6300,6300,6300,6300,0
20241015,141700,9460520,6300,6300,6300,6300,0
20241015,141600,9460520,6300,6300,6300,6300,0
20241015,141500,9460520,6300,6300,6300,6300,0
20241015,141400,9460520,6300,6300,6300,6300,0
20241015,141300,9460520,6300,6300,6300,6300,0
20241015,141200,9460520,6300,6300,6300,6300,0
20241015,141100,9460520,6300,6310,6310,6300,400
20241015,141000,6937730,6310,6310,6310,6310,0
20241015,140900,6937730,6310,6310,6310,6310,0
20241015,140800,6937730,6310,6310,6310,6310,0
20241015,140700,6937730,6310,6310,6310,6310,0
20241015,140600,6937730,6310,6310,6310,6310,0
20241015,140500,6937730,6310,6310,6310,6310,0
20241015,140400,6937730,6310,6310,6310,6310,0
20241015,140300,6937730,6310,6310,6310,6310,0
20241015,140200,6937730,6310,6310,6310,6310,0
20241015,140100,6937730,6310,6310,6310,6310,0
20241015,140000,6937730,6310,6310,6310,6310,0
20241015,135900,6937730,6310,6310,6310,6310,0
20241015,135800,6937730,6310,6310,6310,6310,0
20241015,135700,6937730,6310,6310,6310,6310,0
20241015,135600,6937730,6310,6310,6310,6310,0
20241015,135500,6937730,6310,6310,6310,6310,0
20241015,135400,6937730,6310,6310,6310,6310,0
20241015,135300,6937730,6310,6310,6310,6310,0
20241015,135200,6937730,6310,6310,6310,6310,0
20241015,135100,6937730,6310,6310,6310,6310,0
20241015,135000,6937730,6310,6310,6310,6310,0
20241015,134900,6937730,6310,6310,6310,6310,0
20241015,134800,6937730,6310,6310,6310,6310,0
20241015,134700,6937730,6310,6310,6310,6310,0
20241015,134600,6937730,6310,6310,6310,6310,0
20241015,134500,6937730,6310,6310,6310,6310,0
20241015,134400,6937730,6310,6310,6310,6310,0
20241015,134300,6937730,6310,6310,6310,6310,0
20241015,134200,6937730,6310,6310,6310,6310,0
20241015,134100,6937730,6310,6310,6310,6310,0
20241015,134000,6937730,6310,6310,6310,6310,0
20241015,133900,6937730,6310,6310,6310,6310,0
20241015,133800,6937730,6310,6310,6310,6310,0
20241015,133700,6937730,6310,6330,6330,6310,458
20241015,133600,4045100,6310,6310,6310,6310,0
20241015,133500,4045100,6310,6310,6310,6310,0
20241015,133400,4045100,6310,6370,6370,6310,500
20241015,133300,865620,6370,6370,6370,6370,0
20241015,133200,865620,6370,6370,6370,6370,0
20241015,133100,865620,6370,6370,6370,6370,0
20241015,133000,865620,6370,6370,6370,6370,0
20241015,132900,865620,6370,6370,6370,6370,0
20241015,132800,865620,6370,6370,6370,6370,0
20241015,132700,865620,6370,6370,6370,6370,0
20241015,132600,865620,6370,6370,6370,6370,0
20241015,132500,865620,6370,6370,6370,6370,0
20241015,132400,865620,6370,6370,6370,6370,0
20241015,132300,865620,6370,6370,6370,6370,0
20241015,132200,865620,6370,6370,6370,6370,0
20241015,132100,865620,6370,6370,6370,6370,0
20241015,132000,865620,6370,6370,6370,6370,0
20241015,131900,865620,6370,6370,6370,6370,0
20241015,131800,865620,6370,6370,6370,6370,0
20241015,131700,865620,6370,6370,6370,6370,0
20241015,131600,865620,6370,6370,6370,6370,0
20241015,131500,865620,6370,6370,6370,6370,0
20241015,131400,865620,6370,6370,6370,6370,0
20241015,131300,865620,6370,6370,6370,6370,0
20241015,131200,865620,6370,6370,6370,6370,0
20241015,131100,865620,6370,6370,6370,6370,0
20241015,131000,865620,6370,6370,6370,6370,0
20241015,130900,865620,6370,6370,6370,6370,0
20241015,130800,865620,6370,6370,6370,6370,0
20241015,130700,865620,6370,6370,6370,6370,0
20241015,130600,865620,6370,6370,6370,6370,0
20241015,130500,865620,6370,6370,6370,6370,0
20241015,130400,865620,6370,6370,6370,6370,0
20241015,130300,865620,6370,6370,6370,6370,0
20241015,130200,865620,6370,6370,6370,6370,0
20241015,130100,865620,6370,6370,6370,6370,0
20241015,130000,865620,6370,6370,6370,6370,0
20241015,125900,865620,6370,6370,6370,6370,0
20241015,125800,865620,6370,6370,6370,6370,0
20241015,125700,865620,6370,6370,6370,6370,0
20241015,125600,865620,6370,6370,6370,6370,0
20241015,125500,865620,6370,6370,6370,6370,0
20241015,125400,865620,6370,6370,6370,6370,0
20241015,125300,865620,6370,6370,6370,6370,0
20241015,125200,865620,6370,6370,6370,6370,0
20241015,125100,865620,6370,6370,6370,6370,0
20241015,125000,865620,6370,6370,6370,6370,0
20241015,124900,865620,6370,6370,6370,6370,0
20241015,124800,865620,6370,6370,6370,6370,0
20241015,124700,865620,6370,6370,6370,6370,0
20241015,124600,865620,6370,6370,6370,6370,0
20241015,124500,865620,6370,6370,6370,6370,0
20241015,124400,865620,6370,6370,6370,6370,0
20241015,124300,865620,6370,6370,6370,6370,0
20241015,124200,865620,6370,6370,6370,6370,0
20241015,124100,865620,6370,6370,6370,6370,0
20241015,124000,865620,6370,6370,6370,6370,0
20241015,123900,865620,6370,6370,6370,6370,0
20241015,123800,865620,6370,6370,6370,6370,0
20241015,123700,865620,6370,6370,6370,6370,0
20241015,123600,865620,6370,6370,6370,6370,0
20241015,123500,865620,6370,6370,6370,6370,0
20241015,123400,865620,6370,6370,6370,6370,0
20241015,123300,865620,6370,6370,6370,6370,0
20241015,123200,865620,6370,6370,6370,6370,0
20241015,123100,865620,6370,6370,6370,6370,0
20241015,123000,865620,6370,6370,6370,6370,0
20241015,122900,865620,6370,6370,6370,6370,0
20241015,122800,865620,6370,6370,6370,6370,0
20241015,122700,865620,6370,6370,6370,6370,0
20241015,122600,865620,6370,6370,6370,6370,0
20241015,122500,865620,6370,6370,6370,6370,0
20241015,122400,865620,6370,6370,6370,6370,0
20241015,122300,865620,6370,6370,6370,6370,0
20241015,122200,865620,6370,6370,6370,6370,0
20241015,122100,865620,6370,6370,6370,6370,0
20241015,122000,865620,6370,6370,6370,6370,0
20241015,121900,865620,6370,6370,6370,6370,0
20241015,121800,865620,6370,6370,6370,6370,0
20241015,121700,865620,6370,6370,6370,6370,0
20241015,121600,865620,6370,6370,6370,6370,0
20241015,121500,865620,6370,6370,6370,6370,0
20241015,121400,865620,6370,6370,6370,6370,0
20241015,121300,865620,6370,6370,6370,6370,0
20241015,121200,865620,6370,6370,6370,6370,0
20241015,121100,865620,6370,6370,6370,6370,0
20241015,121000,865620,6370,6370,6370,6370,0
20241015,120900,865620,6370,6370,6370,6370,0
20241015,120800,865620,6370,6370,6370,6370,0
20241015,120700,865620,6370,6370,6370,6370,0
20241015,120600,865620,6370,6370,6370,6370,0
20241015,120500,865620,6370,6370,6370,6370,0
20241015,120400,865620,6370,6370,6370,6370,0
20241015,120300,865620,6370,6370,6370,6370,0
20241015,120200,865620,6370,6370,6370,6370,0
20241015,120100,865620,6370,6370,6370,6370,0
20241015,120000,865620,6370,6370,6370,6370,0
20241015,115900,865620,6370,6370,6370,6370,0
20241015,115800,865620,6370,6370,6370,6370,0
20241015,115700,865620,6370,6370,6370,6370,0
20241015,115600,865620,6370,6370,6370,6370,0
20241015,115500,865620,6370,6370,6370,6370,0
20241015,115400,865620,6370,6370,6370,6370,0
20241015,115300,865620,6370,6370,6370,6370,0
20241015,115200,865620,6370,6370,6370,6370,0
20241015,115100,865620,6370,6370,6370,6370,0
20241015,115000,865620,6370,6370,6370,6370,0
20241015,114900,865620,6370,6370,6370,6370,0
20241015,114800,865620,6370,6370,6370,6370,0
20241015,114700,865620,6370,6370,6370,6370,0
20241015,114600,865620,6370,6370,6370,6370,0
20241015,114500,865620,6370,6370,6370,6370,0
20241015,114400,865620,6370,6370,6370,6370,0
20241015,114300,865620,6370,6370,6370,6370,0
20241015,114200,865620,6370,6370,6370,6370,0
20241015,114100,865620,6370,6370,6370,6370,0
20241015,114000,865620,6370,6370,6370,6370,0
20241015,113900,865620,6370,6370,6370,6370,0
20241015,113800,865620,6370,6370,6370,6370,0
20241015,113700,865620,6370,6370,6370,6370,0
20241015,113600,865620,6370,6370,6370,6370,0
20241015,113500,865620,6370,6370,6370,6370,0
20241015,113400,865620,6370,6370,6370,6370,0
20241015,113300,865620,6370,6370,6370,6370,0
20241015,113200,865620,6370,6370,6370,6370,0
20241015,113100,865620,6370,6370,6370,6370,0
20241015,113000,865620,6370,6370,6370,6370,0
20241015,112900,865620,6370,6370,6370,6370,0
20241015,112800,865620,6370,6370,6370,6370,0
20241015,112700,865620,6370,6370,6370,6370,0
20241015,112600,865620,6370,6370,6370,6370,0
20241015,112500,865620,6370,6370,6370,6370,0
20241015,112400,865620,6370,6370,6370,6370,0
20241015,112300,865620,6370,6370,6370,6370,0
20241015,112200,865620,6370,6370,6370,6370,0
20241015,112100,865620,6370,6370,6370,6370,0
20241015,112000,865620,6370,6370,6370,6370,0
20241015,111900,865620,6370,6370,6370,6370,0
20241015,111800,865620,6370,6370,6370,6370,0
20241015,111700,865620,6370,6370,6370,6370,0
20241015,111600,865620,6370,6370,6370,6370,0
20241015,111500,865620,6370,6370,6370,6370,0
20241015,111400,865620,6370,6370,6370,6370,0
20241015,111300,865620,6370,6370,6370,6370,0
20241015,111200,865620,6370,6370,6370,6370,0
20241015,111100,865620,6370,6370,6370,6370,0
20241015,111000,865620,6370,6370,6370,6370,0
20241015,110900,865620,6370,6370,6370,6370,0
20241015,110800,865620,6370,6370,6370,6370,0
20241015,110700,865620,6370,6370,6370,6370,0
20241015,110600,865620,6370,6370,6370,6370,0
20241015,110500,865620,6370,6370,6370,6370,0
20241015,110400,865620,6370,6370,6370,6370,0
20241015,110300,865620,6370,6370,6370,6370,0
20241015,110200,865620,6370,6370,6370,6370,0
20241015,110100,865620,6370,6370,6370,6370,0
20241015,110000,865620,6370,6370,6370,6370,1
20241015,105900,859250,6370,6370,6370,6370,0
20241015,105800,859250,6370,6370,6370,6370,0
20241015,105700,859250,6370,6370,6370,6370,0
20241015,105600,859250,6370,6370,6370,6370,0
20241015,105500,859250,6370,6370,6370,6370,0
20241015,105400,859250,6370,6370,6370,6370,0
20241015,105300,859250,6370,6370,6370,6370,0
20241015,105200,859250,6370,6370,6370,6370,0
20241015,105100,859250,6370,6370,6370,6370,0
20241015,105000,859250,6370,6370,6370,6370,0
20241015,104900,859250,6370,6370,6370,6370,0
20241015,104800,859250,6370,6370,6370,6370,0
20241015,104700,859250,6370,6370,6370,6370,0
20241015,104600,859250,6370,6370,6370,6370,0
20241015,104500,859250,6370,6370,6370,6370,0
20241015,104400,859250,6370,6370,6370,6370,0
20241015,104300,859250,6370,6370,6370,6370,0
20241015,104200,859250,6370,6370,6370,6370,0
20241015,104100,859250,6370,6370,6370,6370,0
20241015,104000,859250,6370,6370,6370,6370,0
20241015,103900,859250,6370,6370,6370,6370,0
20241015,103800,859250,6370,6370,6370,6370,0
20241015,103700,859250,6370,6370,6370,6370,0
20241015,103600,859250,6370,6370,6370,6370,0
20241015,103500,859250,6370,6370,6370,6370,0
20241015,103400,859250,6370,6370,6370,6370,16
20241015,103300,757330,6370,6370,6370,6370,0
20241015,103200,757330,6370,6370,6370,6370,0
20241015,103100,757330,6370,6370,6370,6370,0
20241015,103000,757330,6370,6370,6370,6370,0
20241015,102900,757330,6370,6370,6370,6370,0
20241015,102800,757330,6370,6370,6370,6370,0
20241015,102700,757330,6370,6370,6370,6370,0
20241015,102600,757330,6370,6370,6370,6370,0
20241015,102500,757330,6370,6370,6370,6370,0
20241015,102400,757330,6370,6370,6370,6370,0
20241015,102300,757330,6370,6370,6370,6370,0
20241015,102200,757330,6370,6370,6370,6370,0
20241015,102100,757330,6370,6370,6370,6370,0
20241015,102000,757330,6370,6370,6370,6370,0
20241015,101900,757330,6370,6370,6370,6370,0
20241015,101800,757330,6370,6370,6370,6370,0
20241015,101700,757330,6370,6370,6370,6370,0
20241015,101600,757330,6370,6370,6370,6370,0
20241015,101500,757330,6370,6370,6370,6370,0
20241015,101400,757330,6370,6370,6370,6370,0
20241015,101300,757330,6370,6370,6370,6370,0
20241015,101200,757330,6370,6370,6370,6370,0
20241015,101100,757330,6370,6370,6370,6370,0
20241015,101000,757330,6370,6370,6370,6370,0
20241015,100900,757330,6370,6370,6370,6370,0
20241015,100800,757330,6370,6370,6370,6370,0
20241015,100700,757330,6370,6370,6370,6370,0
20241015,100600,757330,6370,6370,6370,6370,0
20241015,100500,757330,6370,6370,6370,6370,0
20241015,100400,757330,6370,6370,6370,6370,0
20241015,100300,757330,6370,6370,6370,6370,0
20241015,100200,757330,6370,6370,6370,6370,0
20241015,100100,757330,6370,6370,6370,6370,0
20241015,100000,757330,6370,6370,6370,6370,0
20241015,095900,757330,6370,6370,6370,6370,0
20241015,095800,757330,6370,6370,6370,6370,0
20241015,095700,757330,6370,6370,6370,6370,0
20241015,095600,757330,6370,6370,6370,6370,0
20241015,095500,757330,6370,6370,6370,6370,0
20241015,095400,757330,6370,6370,6370,6370,0
20241015,095300,757330,6370,6370,6370,6370,0
20241015,095200,757330,6370,6370,6370,6370,0
20241015,095100,757330,6370,6370,6370,6370,0
20241015,095000,757330,6370,6370,6370,6370,0
20241015,094900,757330,6370,6370,6370,6370,0
20241015,094800,757330,6370,6370,6370,6370,0
20241015,094700,757330,6370,6370,6370,6370,0
20241015,094600,757330,6370,6370,6370,6370,0
20241015,094500,757330,6370,6370,6370,6370,0
20241015,094400,757330,6370,6370,6370,6370,0
20241015,094300,757330,6370,6390,6390,6370,100
20241015,094200,119970,6380,6380,6380,6380,0
20241015,094100,119970,6380,6380,6380,6380,0
20241015,094000,119970,6380,6380,6380,6380,0
20241015,093900,119970,6380,6380,6380,6380,0
20241015,093800,119970,6380,6380,6380,6380,0
20241015,093700,119970,6380,6380,6380,6380,0
20241015,093600,119970,6380,6380,6380,6380,0
20241015,093500,119970,6380,6380,6380,6380,0
20241015,093400,119970,6380,6380,6380,6380,0
20241015,093300,119970,6380,6380,6380,6380,0
20241015,093200,119970,6380,6380,6380,6380,0
20241015,093100,119970,6380,6380,6380,6380,0
20241015,093000,119970,6380,6380,6380,6380,0
20241015,092900,119970,6380,6380,6380,6380,0
20241015,092800,119970,6380,6380,6380,6380,0
20241015,092700,119970,6380,6380,6380,6380,0
20241015,092600,119970,6380,6380,6380,6380,0
20241015,092500,119970,6380,6380,6380,6380,0
20241015,092400,119970,6380,6380,6380,6380,0
20241015,092300,119970,6380,6380,6380,6380,0
20241015,092200,119970,6380,6380,6380,6380,0
20241015,092100,119970,6380,6380,6380,6380,0
20241015,092000,119970,6380,6380,6380,6380,0
20241015,091900,119970,6380,6380,6380,6380,1
20241015,091800,113590,6490,6490,6490,6490,0
20241015,091700,113590,6490,6490,6490,6490,0
20241015,091600,113590,6490,6490,6490,6490,0
20241015,091500,113590,6490,6490,6490,6490,0
20241015,091400,113590,6490,6490,6490,6490,0
20241015,091300,113590,6490,6490,6490,6490,0
20241015,091200,113590,6490,6490,6490,6490,0
20241015,091100,113590,6490,6490,6490,6490,0
20241015,091000,113590,6490,6490,6490,6490,0
20241015,090900,113590,6490,6490,6490,6490,0
20241015,090800,113590,6490,6490,6490,6490,0
20241015,090700,113590,6490,6490,6490,6490,0
20241015,090600,113590,6490,6490,6490,6490,0
20241015,090500,113590,6490,6490,6490,6490,0
20241015,090400,113590,6490,6300,6490,6300,2
20241015,090300,100800,6300,6300,6300,6300,0
20241015,090200,100800,6300,6300,6300,6300,0
20241015,090100,100800,6300,6300,6300,6300,0
20241015,090000,100800,6300,6300,6300,6300,16