311390/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,211400,160699040,6900,6900,6900,6900,3
20241011,211300,160699040,6900,6900,6900,6900,0
20241011,211200,160699040,6900,6900,6900,6900,0
20241011,211100,160699040,6900,6900,6900,6900,0
20241011,211000,160699040,6900,6900,6900,6900,0
20241011,210900,160699040,6900,6900,6900,6900,0
20241011,210800,160699040,6900,6900,6900,6900,0
20241011,210700,160699040,6900,6900,6900,6900,0
20241011,210600,160699040,6900,6900,6900,6900,0
20241011,210500,160699040,6900,6900,6900,6900,0
20241011,210400,160699040,6900,6900,6900,6900,0
20241011,210300,160699040,6900,6900,6900,6900,0
20241011,210200,160699040,6900,6900,6900,6900,0
20241011,210100,160699040,6900,6900,6900,6900,0
20241011,210000,160699040,6900,6900,6900,6900,0
20241011,205900,160699040,6900,6900,6900,6900,0
20241011,205800,160699040,6900,6900,6900,6900,0
20241011,205700,160699040,6900,6900,6900,6900,0
20241011,205600,160699040,6900,6900,6900,6900,0
20241011,205500,160699040,6900,6900,6900,6900,0
20241011,205400,160699040,6900,6900,6900,6900,0
20241011,205300,160699040,6900,6900,6900,6900,0
20241011,205200,160699040,6900,6900,6900,6900,0
20241011,205100,160699040,6900,6900,6900,6900,0
20241011,205000,160699040,6900,6900,6900,6900,0
20241011,204900,160699040,6900,6900,6900,6900,0
20241011,204800,160699040,6900,6900,6900,6900,0
20241011,204700,160699040,6900,6900,6900,6900,0
20241011,204600,160699040,6900,6900,6900,6900,0
20241011,204500,160699040,6900,6900,6900,6900,0
20241011,204400,160699040,6900,6900,6900,6900,3
20241011,204300,160699040,6900,6900,6900,6900,0
20241011,204200,160699040,6900,6900,6900,6900,0
20241011,204100,160699040,6900,6900,6900,6900,0
20241011,204000,160699040,6900,6900,6900,6900,0
20241011,203900,160699040,6900,6900,6900,6900,0
20241011,203800,160699040,6900,6900,6900,6900,0
20241011,203700,160699040,6900,6900,6900,6900,0
20241011,203600,160699040,6900,6900,6900,6900,0
20241011,203500,160699040,6900,6900,6900,6900,0
20241011,203400,160699040,6900,6900,6900,6900,0
20241011,203300,160699040,6900,6900,6900,6900,0
20241011,203200,160699040,6900,6900,6900,6900,0
20241011,203100,160699040,6900,6900,6900,6900,0
20241011,203000,160699040,6900,6900,6900,6900,0
20241011,202900,160699040,6900,6900,6900,6900,0
20241011,202800,160699040,6900,6900,6900,6900,0
20241011,202700,160699040,6900,6900,6900,6900,0
20241011,202600,160699040,6900,6900,6900,6900,0
20241011,202500,160699040,6900,6900,6900,6900,0
20241011,202400,160699040,6900,6900,6900,6900,0
20241011,202300,160699040,6900,6900,6900,6900,0
20241011,202200,160699040,6900,6900,6900,6900,0
20241011,202100,160699040,6900,6900,6900,6900,0
20241011,202000,160699040,6900,6900,6900,6900,0
20241011,201900,160699040,6900,6900,6900,6900,0
20241011,201800,160699040,6900,6900,6900,6900,0
20241011,201700,160699040,6900,6900,6900,6900,0
20241011,201600,160699040,6900,6900,6900,6900,0
20241011,201500,160699040,6900,6900,6900,6900,0
20241011,201400,160699040,6900,6900,6900,6900,3
20241011,201300,160699040,6900,6900,6900,6900,0
20241011,201200,160699040,6900,6900,6900,6900,0
20241011,201100,160699040,6900,6900,6900,6900,0
20241011,201000,160699040,6900,6900,6900,6900,0
20241011,200900,160699040,6900,6900,6900,6900,0
20241011,200800,160699040,6900,6900,6900,6900,0
20241011,200700,160699040,6900,6900,6900,6900,0
20241011,200600,160699040,6900,6900,6900,6900,0
20241011,200500,160699040,6900,6900,6900,6900,0
20241011,200400,160699040,6900,6900,6900,6900,0
20241011,200300,160699040,6900,6900,6900,6900,0
20241011,200200,160699040,6900,6900,6900,6900,0
20241011,200100,160699040,6900,6900,6900,6900,0
20241011,200000,160699040,6900,6900,6900,6900,0
20241011,195900,160699040,6900,6900,6900,6900,0
20241011,195800,160699040,6900,6900,6900,6900,0
20241011,195700,160699040,6900,6900,6900,6900,0
20241011,195600,160699040,6900,6900,6900,6900,0
20241011,195500,160699040,6900,6900,6900,6900,0
20241011,195400,160699040,6900,6900,6900,6900,0
20241011,195300,160699040,6900,6900,6900,6900,0
20241011,195200,160699040,6900,6900,6900,6900,0
20241011,195100,160699040,6900,6900,6900,6900,0
20241011,195000,160699040,6900,6900,6900,6900,0
20241011,194900,160699040,6900,6900,6900,6900,0
20241011,194800,160699040,6900,6900,6900,6900,0
20241011,194700,160699040,6900,6900,6900,6900,0
20241011,194600,160699040,6900,6900,6900,6900,0
20241011,194500,160699040,6900,6900,6900,6900,0
20241011,194400,160699040,6900,6900,6900,6900,3
20241011,194300,160699040,6900,6900,6900,6900,0
20241011,194200,160699040,6900,6900,6900,6900,0
20241011,194100,160699040,6900,6900,6900,6900,0
20241011,194000,160699040,6900,6900,6900,6900,0
20241011,193900,160699040,6900,6900,6900,6900,0
20241011,193800,160699040,6900,6900,6900,6900,0
20241011,193700,160699040,6900,6900,6900,6900,0
20241011,193600,160699040,6900,6900,6900,6900,0
20241011,193500,160699040,6900,6900,6900,6900,0
20241011,193400,160699040,6900,6900,6900,6900,0
20241011,193300,160699040,6900,6900,6900,6900,0
20241011,193200,160699040,6900,6900,6900,6900,0
20241011,193100,160699040,6900,6900,6900,6900,0
20241011,193000,160699040,6900,6900,6900,6900,0
20241011,192900,160699040,6900,6900,6900,6900,0
20241011,192800,160699040,6900,6900,6900,6900,0
20241011,192700,160699040,6900,6900,6900,6900,0
20241011,192600,160699040,6900,6900,6900,6900,0
20241011,192500,160699040,6900,6900,6900,6900,0
20241011,192400,160699040,6900,6900,6900,6900,0
20241011,192300,160699040,6900,6900,6900,6900,0
20241011,192200,160699040,6900,6900,6900,6900,0
20241011,192100,160699040,6900,6900,6900,6900,0
20241011,192000,160699040,6900,6900,6900,6900,0
20241011,191900,160699040,6900,6900,6900,6900,0
20241011,191800,160699040,6900,6900,6900,6900,0
20241011,191700,160699040,6900,6900,6900,6900,0
20241011,191600,160699040,6900,6900,6900,6900,0
20241011,191500,160699040,6900,6900,6900,6900,0
20241011,191400,160699040,6900,6900,6900,6900,3
20241011,191300,160699040,6900,6900,6900,6900,0
20241011,191200,160699040,6900,6900,6900,6900,0
20241011,191100,160699040,6900,6900,6900,6900,0
20241011,191000,160699040,6900,6900,6900,6900,0
20241011,190900,160699040,6900,6900,6900,6900,0
20241011,190800,160699040,6900,6900,6900,6900,0
20241011,190700,160699040,6900,6900,6900,6900,0
20241011,190600,160699040,6900,6900,6900,6900,0
20241011,190500,160699040,6900,6900,6900,6900,0
20241011,190400,160699040,6900,6900,6900,6900,0
20241011,190300,160699040,6900,6900,6900,6900,0
20241011,190200,160699040,6900,6900,6900,6900,0
20241011,190100,160699040,6900,6900,6900,6900,0
20241011,190000,160699040,6900,6900,6900,6900,0
20241011,185900,160699040,6900,6900,6900,6900,0
20241011,185800,160699040,6900,6900,6900,6900,0
20241011,185700,160699040,6900,6900,6900,6900,0
20241011,185600,160699040,6900,6900,6900,6900,0
20241011,185500,160699040,6900,6900,6900,6900,0
20241011,185400,160699040,6900,6900,6900,6900,0
20241011,185300,160699040,6900,6900,6900,6900,0
20241011,185200,160699040,6900,6900,6900,6900,0
20241011,185100,160699040,6900,6900,6900,6900,0
20241011,185000,160699040,6900,6900,6900,6900,0
20241011,184900,160699040,6900,6900,6900,6900,0
20241011,184800,160699040,6900,6900,6900,6900,0
20241011,184700,160699040,6900,6900,6900,6900,0
20241011,184600,160699040,6900,6900,6900,6900,0
20241011,184500,160699040,6900,6900,6900,6900,0
20241011,184400,160699040,6900,6900,6900,6900,3
20241011,184300,160699040,6900,6900,6900,6900,0
20241011,184200,160699040,6900,6900,6900,6900,0
20241011,184100,160699040,6900,6900,6900,6900,0
20241011,184000,160699040,6900,6900,6900,6900,0
20241011,183900,160699040,6900,6900,6900,6900,0
20241011,183800,160699040,6900,6900,6900,6900,0
20241011,183700,160699040,6900,6900,6900,6900,0
20241011,183600,160699040,6900,6900,6900,6900,0
20241011,183500,160699040,6900,6900,6900,6900,0
20241011,183400,160699040,6900,6900,6900,6900,0
20241011,183300,160699040,6900,6900,6900,6900,0
20241011,183200,160699040,6900,6900,6900,6900,0
20241011,183100,160699040,6900,6900,6900,6900,0
20241011,183000,160699040,6900,6900,6900,6900,0
20241011,182900,160699040,6900,6900,6900,6900,0
20241011,182800,160699040,6900,6900,6900,6900,0
20241011,182700,160699040,6900,6900,6900,6900,0
20241011,182600,160699040,6900,6900,6900,6900,0
20241011,182500,160699040,6900,6900,6900,6900,0
20241011,182400,160699040,6900,6900,6900,6900,0
20241011,182300,160699040,6900,6900,6900,6900,0
20241011,182200,160699040,6900,6900,6900,6900,0
20241011,182100,160699040,6900,6900,6900,6900,0
20241011,182000,160699040,6900,6900,6900,6900,0
20241011,181900,160699040,6900,6900,6900,6900,0
20241011,181800,160699040,6900,6900,6900,6900,0
20241011,181700,160699040,6900,6900,6900,6900,0
20241011,181600,160699040,6900,6900,6900,6900,0
20241011,181500,160699040,6900,6900,6900,6900,0
20241011,181400,160699040,6900,6900,6900,6900,3
20241011,181300,160699040,6900,6900,6900,6900,0
20241011,181200,160699040,6900,6900,6900,6900,0
20241011,181100,160699040,6900,6900,6900,6900,0
20241011,181000,160699040,6900,6900,6900,6900,0
20241011,180900,160699040,6900,6900,6900,6900,0
20241011,180800,160699040,6900,6900,6900,6900,0
20241011,180700,160699040,6900,6900,6900,6900,0
20241011,180600,160699040,6900,6900,6900,6900,0
20241011,180500,160699040,6900,6900,6900,6900,0
20241011,180400,160699040,6900,6900,6900,6900,0
20241011,180300,160699040,6900,6900,6900,6900,0
20241011,180200,160699040,6900,6900,6900,6900,0
20241011,180100,160699040,6900,6900,6900,6900,0
20241011,180000,160699040,6900,6900,6900,6900,0
20241011,175900,160699040,6900,6900,6900,6900,0
20241011,175800,160699040,6900,6900,6900,6900,0
20241011,175700,160699040,6900,6900,6900,6900,0
20241011,175600,160699040,6900,6900,6900,6900,0
20241011,175500,160699040,6900,6900,6900,6900,0
20241011,175400,160699040,6900,6900,6900,6900,0
20241011,175300,160699040,6900,6900,6900,6900,0
20241011,175200,160699040,6900,6900,6900,6900,0
20241011,175100,160699040,6900,6900,6900,6900,0
20241011,175000,160699040,6900,6900,6900,6900,0
20241011,174900,160699040,6900,6900,6900,6900,0
20241011,174800,160699040,6900,6900,6900,6900,0
20241011,174700,160699040,6900,6900,6900,6900,0
20241011,174600,160699040,6900,6900,6900,6900,0
20241011,174500,160699040,6900,6900,6900,6900,0
20241011,174400,160699040,6900,6900,6900,6900,3
20241011,174300,160699040,6900,6900,6900,6900,0
20241011,174200,160699040,6900,6900,6900,6900,0
20241011,174100,160699040,6900,6900,6900,6900,0
20241011,174000,160699040,6900,6900,6900,6900,0
20241011,173900,160699040,6900,6900,6900,6900,0
20241011,173800,160699040,6900,6900,6900,6900,0
20241011,173700,160699040,6900,6900,6900,6900,0
20241011,173600,160699040,6900,6900,6900,6900,0
20241011,173500,160699040,6900,6900,6900,6900,0
20241011,173400,160699040,6900,6900,6900,6900,0
20241011,173300,160699040,6900,6900,6900,6900,0
20241011,173200,160699040,6900,6900,6900,6900,0
20241011,173100,160699040,6900,6900,6900,6900,0
20241011,173000,160699040,6900,6900,6900,6900,0
20241011,172900,160699040,6900,6900,6900,6900,0
20241011,172800,160699040,6900,6900,6900,6900,0
20241011,172700,160699040,6900,6900,6900,6900,0
20241011,172600,160699040,6900,6900,6900,6900,0
20241011,172500,160699040,6900,6900,6900,6900,0
20241011,172400,160699040,6900,6900,6900,6900,0
20241011,172300,160699040,6900,6900,6900,6900,0
20241011,172200,160699040,6900,6900,6900,6900,0
20241011,172100,160699040,6900,6900,6900,6900,0
20241011,172000,160699040,6900,6900,6900,6900,0
20241011,171900,160699040,6900,6900,6900,6900,0
20241011,171800,160699040,6900,6900,6900,6900,0
20241011,171700,160699040,6900,6900,6900,6900,0
20241011,171600,160699040,6900,6900,6900,6900,0
20241011,171500,160699040,6900,6900,6900,6900,0
20241011,171400,160699040,6900,6900,6900,6900,3
20241011,171300,160699040,6900,6900,6900,6900,0
20241011,171200,160699040,6900,6900,6900,6900,0
20241011,171100,160699040,6900,6900,6900,6900,0
20241011,171000,160699040,6900,6900,6900,6900,0
20241011,170900,160699040,6900,6900,6900,6900,0
20241011,170800,160699040,6900,6900,6900,6900,0
20241011,170700,160699040,6900,6900,6900,6900,0
20241011,170600,160699040,6900,6900,6900,6900,0
20241011,170500,160699040,6900,6900,6900,6900,0
20241011,170400,160699040,6900,6900,6900,6900,0
20241011,170300,160699040,6900,6900,6900,6900,0
20241011,170200,160699040,6900,6900,6900,6900,0
20241011,170100,160699040,6900,6900,6900,6900,0
20241011,170000,160699040,6900,6900,6900,6900,0
20241011,165900,160699040,6900,6900,6900,6900,0
20241011,165800,160699040,6900,6900,6900,6900,0
20241011,165700,160699040,6900,6900,6900,6900,0
20241011,165600,160699040,6900,6900,6900,6900,0
20241011,165500,160699040,6900,6900,6900,6900,0
20241011,165400,160699040,6900,6900,6900,6900,0
20241011,165300,160699040,6900,6900,6900,6900,0
20241011,165200,160699040,6900,6900,6900,6900,0
20241011,165100,160699040,6900,6900,6900,6900,0
20241011,165000,160699040,6900,6900,6900,6900,0
20241011,164900,160699040,6900,6900,6900,6900,0
20241011,164800,160699040,6900,6900,6900,6900,0
20241011,164700,160699040,6900,6900,6900,6900,0
20241011,164600,160699040,6900,6900,6900,6900,0
20241011,164500,160699040,6900,6900,6900,6900,0
20241011,164400,160699040,6900,6900,6900,6900,3
20241011,164300,160699040,6900,6900,6900,6900,0
20241011,164200,160699040,6900,6900,6900,6900,0
20241011,164100,160699040,6900,6900,6900,6900,0
20241011,164000,160699040,6900,6900,6900,6900,0
20241011,163900,160699040,6900,6900,6900,6900,0
20241011,163800,160699040,6900,6900,6900,6900,0
20241011,163700,160699040,6900,6900,6900,6900,0
20241011,163600,160699040,6900,6900,6900,6900,0
20241011,163500,160699040,6900,6900,6900,6900,0
20241011,163400,160699040,6900,6900,6900,6900,0
20241011,163300,160699040,6900,6900,6900,6900,0
20241011,163200,160699040,6900,6900,6900,6900,0
20241011,163100,160699040,6900,6900,6900,6900,0
20241011,163000,160699040,6900,6900,6900,6900,0
20241011,162900,160699040,6900,6900,6900,6900,0
20241011,162800,160699040,6900,6900,6900,6900,0
20241011,162700,160699040,6900,6900,6900,6900,0
20241011,162600,160699040,6900,6900,6900,6900,0
20241011,162500,160699040,6900,6900,6900,6900,0
20241011,162400,160699040,6900,6900,6900,6900,0
20241011,162300,160699040,6900,6900,6900,6900,0
20241011,162200,160699040,6900,6900,6900,6900,0
20241011,162100,160699040,6900,6900,6900,6900,0
20241011,162000,160699040,6900,6900,6900,6900,0
20241011,161900,160699040,6900,6900,6900,6900,0
20241011,161800,160699040,6900,6900,6900,6900,0
20241011,161700,160699040,6900,6900,6900,6900,0
20241011,161600,160699040,6900,6900,6900,6900,0
20241011,161500,160699040,6900,6900,6900,6900,0
20241011,161400,160699040,6900,6900,6900,6900,3
20241011,161300,160699040,6900,6900,6900,6900,0
20241011,161200,160699040,6900,6900,6900,6900,0
20241011,161100,160699040,6900,6900,6900,6900,0
20241011,161000,160699040,6900,6900,6900,6900,0
20241011,160900,160699040,6900,6900,6900,6900,0
20241011,160800,160699040,6900,6900,6900,6900,0
20241011,160700,160699040,6900,6900,6900,6900,0
20241011,160600,160699040,6900,6900,6900,6900,0
20241011,160500,160699040,6900,6900,6900,6900,0
20241011,160400,160699040,6900,6900,6900,6900,0
20241011,160300,160699040,6900,6900,6900,6900,0
20241011,160200,160699040,6900,6900,6900,6900,0
20241011,160100,160699040,6900,6900,6900,6900,0
20241011,160000,160699040,6900,6900,6900,6900,0
20241011,155900,160699040,6900,6900,6900,6900,0
20241011,155800,160699040,6900,6900,6900,6900,0
20241011,155700,160699040,6900,6900,6900,6900,0
20241011,155600,160699040,6900,6900,6900,6900,0
20241011,155500,160699040,6900,6900,6900,6900,0
20241011,155400,160699040,6900,6900,6900,6900,0
20241011,155300,160699040,6900,6900,6900,6900,0
20241011,155200,160699040,6900,6900,6900,6900,0
20241011,155100,160699040,6900,6900,6900,6900,0
20241011,155000,160699040,6900,6900,6900,6900,0
20241011,154900,160699040,6900,6900,6900,6900,0
20241011,154800,160699040,6900,6900,6900,6900,0
20241011,154700,160699040,6900,6900,6900,6900,0
20241011,154600,160699040,6900,6900,6900,6900,0
20241011,154500,160699040,6900,6900,6900,6900,0
20241011,154400,160699040,6900,6900,6900,6900,3
20241011,154300,160699040,6900,6900,6900,6900,0
20241011,154200,160699040,6900,6900,6900,6900,0
20241011,154100,160699040,6900,6900,6900,6900,0
20241011,154000,160699040,6900,6900,6900,6900,0
20241011,153900,160699040,6900,6900,6900,6900,0
20241011,153800,160699040,6900,6900,6900,6900,0
20241011,153700,160699040,6900,6900,6900,6900,0
20241011,153600,160699040,6900,6900,6900,6900,0
20241011,153500,160699040,6900,6900,6900,6900,0
20241011,153400,160699040,6900,6900,6900,6900,0
20241011,153300,160699040,6900,6900,6900,6900,0
20241011,153200,160699040,6900,6900,6900,6900,0
20241011,153100,160699040,6900,6900,6900,6900,0
20241011,153000,160699040,6900,6900,6900,6900,3
20241011,152900,160678340,6910,6910,6910,6910,0
20241011,152800,160678340,6910,6910,6910,6910,0
20241011,152700,160678340,6910,6910,6910,6910,0
20241011,152600,160678340,6910,6910,6910,6910,0
20241011,152500,160678340,6910,6910,6910,6910,0
20241011,152400,160678340,6910,6910,6910,6910,0
20241011,152300,160678340,6910,6910,6910,6910,0
20241011,152200,160678340,6910,6910,6910,6910,0
20241011,152100,160678340,6910,6910,6910,6910,0
20241011,152000,160678340,6910,6910,6910,6910,0
20241011,151900,160678340,6910,6910,6910,6870,3
20241011,151800,160657650,6870,6870,6870,6870,17
20241011,151700,160540860,6910,6910,6910,6910,0
20241011,151600,160540860,6910,6910,6910,6910,0
20241011,151500,160540860,6910,6910,6910,6910,0
20241011,151400,160540860,6910,6910,6910,6910,16
20241011,151300,160430300,6910,6910,6910,6910,0
20241011,151200,160430300,6910,6910,6910,6910,0
20241011,151100,160430300,6910,6910,6910,6910,413
20241011,151000,157576470,6900,6900,6900,6900,1500
20241011,150900,147226470,6900,6900,6900,6900,200
20241011,150800,145846470,6900,6900,6900,6900,2
20241011,150700,145832670,6910,6910,6910,6910,0
20241011,150600,145832670,6910,6910,6910,6910,0
20241011,150500,145832670,6910,6900,6910,6900,1053
20241011,150400,138566440,6900,6900,6900,6900,0
20241011,150300,138566440,6900,6900,6900,6900,0
20241011,150200,138566440,6900,6900,6900,6900,0
20241011,150100,138566440,6900,6900,6900,6900,0
20241011,150000,138566440,6900,6900,6900,6900,1
20241011,145900,138559540,6910,6910,6910,6910,0
20241011,145800,138559540,6910,6910,6910,6910,0
20241011,145700,138559540,6910,6910,6910,6910,0
20241011,145600,138559540,6910,6910,6910,6910,0
20241011,145500,138559540,6910,6910,6910,6910,0
20241011,145400,138559540,6910,6910,6910,6910,0
20241011,145300,138559540,6910,6910,6910,6910,0
20241011,145200,138559540,6910,6910,6910,6910,0
20241011,145100,138559540,6910,6910,6910,6910,0
20241011,145000,138559540,6910,6900,6910,6900,453
20241011,144900,135431830,6900,6900,6900,6900,200
20241011,144800,134051830,6900,6900,6900,6900,0
20241011,144700,134051830,6900,6900,6900,6900,0
20241011,144600,134051830,6900,6850,6900,6850,57
20241011,144500,133659980,6900,6900,6900,6900,0
20241011,144400,133659980,6900,6900,6900,6900,17
20241011,144300,133542680,6900,6900,6900,6900,100
20241011,144200,132852680,6900,6900,6900,6900,800
20241011,144100,127332680,6900,6900,6900,6900,0
20241011,144000,127332680,6900,6900,6900,6900,0
20241011,143900,127332680,6900,6900,6900,6900,0
20241011,143800,127332680,6900,6900,6900,6900,0
20241011,143700,127332680,6900,6880,6900,6880,600
20241011,143600,123202770,6880,6860,6880,6860,1000
20241011,143500,116327600,6870,6870,6870,6870,0
20241011,143400,116327600,6870,6870,6870,6870,0
20241011,143300,116327600,6870,6870,6870,6870,0
20241011,143200,116327600,6870,6870,6870,6870,0
20241011,143100,116327600,6870,6870,6870,6870,0
20241011,143000,116327600,6870,6870,6870,6870,0
20241011,142900,116327600,6870,6870,6870,6870,0
20241011,142800,116327600,6870,6870,6870,6870,0
20241011,142700,116327600,6870,6870,6870,6870,0
20241011,142600,116327600,6870,6870,6870,6870,0
20241011,142500,116327600,6870,6870,6870,6870,0
20241011,142400,116327600,6870,6870,6870,6870,0
20241011,142300,116327600,6870,6870,6870,6870,0
20241011,142200,116327600,6870,6870,6870,6870,0
20241011,142100,116327600,6870,6870,6870,6870,0
20241011,142000,116327600,6870,6870,6870,6870,0
20241011,141900,116327600,6870,6870,6870,6870,0
20241011,141800,116327600,6870,6870,6870,6870,0
20241011,141700,116327600,6870,6870,6870,6870,0
20241011,141600,116327600,6870,6870,6870,6870,0
20241011,141500,116327600,6870,6870,6870,6870,0
20241011,141400,116327600,6870,6870,6870,6870,0
20241011,141300,116327600,6870,6870,6870,6870,0
20241011,141200,116327600,6870,6870,6870,6870,0
20241011,141100,116327600,6870,6870,6870,6870,0
20241011,141000,116327600,6870,6870,6870,6870,0
20241011,140900,116327600,6870,6870,6870,6870,0
20241011,140800,116327600,6870,6870,6870,6870,0
20241011,140700,116327600,6870,6870,6870,6870,0
20241011,140600,116327600,6870,6870,6870,6870,0
20241011,140500,116327600,6870,6870,6870,6870,0
20241011,140400,116327600,6870,6870,6870,6870,0
20241011,140300,116327600,6870,6870,6870,6870,0
20241011,140200,116327600,6870,6870,6870,6870,0
20241011,140100,116327600,6870,6870,6870,6870,0
20241011,140000,116327600,6870,6860,6870,6860,14
20241011,135900,116231440,6880,6880,6880,6880,0
20241011,135800,116231440,6880,6880,6880,6880,0
20241011,135700,116231440,6880,6880,6880,6880,0
20241011,135600,116231440,6880,6880,6880,6880,0
20241011,135500,116231440,6880,6880,6880,6880,0
20241011,135400,116231440,6880,6880,6880,6880,0
20241011,135300,116231440,6880,6880,6880,6880,0
20241011,135200,116231440,6880,6880,6880,6880,0
20241011,135100,116231440,6880,6880,6880,6880,0
20241011,135000,116231440,6880,6880,6880,6880,0
20241011,134900,116231440,6880,6880,6880,6880,0
20241011,134800,116231440,6880,6880,6880,6880,0
20241011,134700,116231440,6880,6880,6880,6880,173
20241011,134600,115041200,6880,6880,6880,6880,0
20241011,134500,115041200,6880,6880,6880,6880,0
20241011,134400,115041200,6880,6880,6880,6880,0
20241011,134300,115041200,6880,6880,6880,6880,0
20241011,134200,115041200,6880,6880,6880,6880,0
20241011,134100,115041200,6880,6880,6880,6880,0
20241011,134000,115041200,6880,6880,6880,6880,0
20241011,133900,115041200,6880,6880,6880,6880,0
20241011,133800,115041200,6880,6880,6880,6880,0
20241011,133700,115041200,6880,6880,6880,6880,0
20241011,133600,115041200,6880,6880,6880,6880,0
20241011,133500,115041200,6880,6880,6880,6880,0
20241011,133400,115041200,6880,6880,6880,6880,0
20241011,133300,115041200,6880,6880,6880,6880,0
20241011,133200,115041200,6880,6880,6880,6880,0
20241011,133100,115041200,6880,6880,6880,6880,0
20241011,133000,115041200,6880,6880,6880,6880,0
20241011,132900,115041200,6880,6880,6880,6880,0
20241011,132800,115041200,6880,6880,6880,6880,0
20241011,132700,115041200,6880,6880,6880,6880,0
20241011,132600,115041200,6880,6880,6880,6880,0
20241011,132500,115041200,6880,6880,6880,6880,0
20241011,132400,115041200,6880,6880,6880,6880,0
20241011,132300,115041200,6880,6880,6880,6880,0
20241011,132200,115041200,6880,6880,6880,6880,0
20241011,132100,115041200,6880,6880,6880,6880,0
20241011,132000,115041200,6880,6880,6880,6880,0
20241011,131900,115041200,6880,6880,6880,6880,0
20241011,131800,115041200,6880,6880,6880,6880,0
20241011,131700,115041200,6880,6880,6880,6880,0
20241011,131600,115041200,6880,6880,6880,6880,0
20241011,131500,115041200,6880,6890,6890,6880,4
20241011,131400,115013660,6840,6840,6840,6840,0
20241011,131300,115013660,6840,6840,6840,6840,0
20241011,131200,115013660,6840,6840,6840,6840,0
20241011,131100,115013660,6840,6840,6840,6840,0
20241011,131000,115013660,6840,6840,6840,6840,0
20241011,130900,115013660,6840,6840,6840,6840,0
20241011,130800,115013660,6840,6840,6840,6840,0
20241011,130700,115013660,6840,6840,6840,6840,0
20241011,130600,115013660,6840,6840,6840,6840,0
20241011,130500,115013660,6840,6840,6840,6840,0
20241011,130400,115013660,6840,6840,6840,6840,0
20241011,130300,115013660,6840,6840,6840,6840,0
20241011,130200,115013660,6840,6840,6840,6840,0
20241011,130100,115013660,6840,6840,6840,6840,0
20241011,130000,115013660,6840,6840,6840,6840,0
20241011,125900,115013660,6840,6840,6840,6840,0
20241011,125800,115013660,6840,6840,6840,6840,0
20241011,125700,115013660,6840,6840,6840,6840,0
20241011,125600,115013660,6840,6840,6840,6840,0
20241011,125500,115013660,6840,6840,6840,6840,0
20241011,125400,115013660,6840,6840,6840,6840,0
20241011,125300,115013660,6840,6840,6840,6840,0
20241011,125200,115013660,6840,6840,6840,6840,0
20241011,125100,115013660,6840,6840,6840,6840,0
20241011,125000,115013660,6840,6840,6840,6840,0
20241011,124900,115013660,6840,6840,6840,6840,0
20241011,124800,115013660,6840,6840,6840,6840,0
20241011,124700,115013660,6840,6840,6840,6840,0
20241011,124600,115013660,6840,6840,6840,6840,0
20241011,124500,115013660,6840,6840,6840,6840,0
20241011,124400,115013660,6840,6840,6840,6840,0
20241011,124300,115013660,6840,6840,6840,6840,17
20241011,124200,114897380,6890,6890,6890,6890,0
20241011,124100,114897380,6890,6890,6890,6890,0
20241011,124000,114897380,6890,6890,6890,6890,0
20241011,123900,114897380,6890,6890,6890,6890,0
20241011,123800,114897380,6890,6890,6890,6890,0
20241011,123700,114897380,6890,6890,6890,6890,0
20241011,123600,114897380,6890,6890,6890,6890,0
20241011,123500,114897380,6890,6890,6890,6890,0
20241011,123400,114897380,6890,6890,6890,6890,0
20241011,123300,114897380,6890,6890,6890,6890,0
20241011,123200,114897380,6890,6890,6890,6890,0
20241011,123100,114897380,6890,6890,6890,6890,20
20241011,123000,114759580,6860,6860,6860,6860,0
20241011,122900,114759580,6860,6860,6860,6860,0
20241011,122800,114759580,6860,6860,6860,6860,0
20241011,122700,114759580,6860,6860,6860,6860,0
20241011,122600,114759580,6860,6860,6860,6860,0
20241011,122500,114759580,6860,6860,6860,6860,0
20241011,122400,114759580,6860,6860,6860,6860,0
20241011,122300,114759580,6860,6860,6860,6860,0
20241011,122200,114759580,6860,6860,6860,6860,643
20241011,122100,110348600,6860,6860,6860,6860,0
20241011,122000,110348600,6860,6860,6860,6860,0
20241011,121900,110348600,6860,6860,6860,6860,0
20241011,121800,110348600,6860,6860,6860,6860,0
20241011,121700,110348600,6860,6860,6860,6860,0
20241011,121600,110348600,6860,6860,6860,6860,0
20241011,121500,110348600,6860,6860,6860,6860,0
20241011,121400,110348600,6860,6860,6860,6860,0
20241011,121300,110348600,6860,6860,6860,6860,0
20241011,121200,110348600,6860,6860,6860,6860,0
20241011,121100,110348600,6860,6860,6860,6860,0
20241011,121000,110348600,6860,6860,6860,6860,0
20241011,120900,110348600,6860,6860,6860,6860,0
20241011,120800,110348600,6860,6860,6860,6860,0
20241011,120700,110348600,6860,6860,6860,6860,0
20241011,120600,110348600,6860,6860,6860,6860,0
20241011,120500,110348600,6860,6860,6860,6860,0
20241011,120400,110348600,6860,6860,6860,6860,0
20241011,120300,110348600,6860,6860,6860,6860,0
20241011,120200,110348600,6860,6860,6860,6860,0
20241011,120100,110348600,6860,6860,6860,6860,0
20241011,120000,110348600,6860,6860,6860,6860,0
20241011,115900,110348600,6860,6860,6860,6860,0
20241011,115800,110348600,6860,6860,6860,6860,0
20241011,115700,110348600,6860,6860,6860,6860,0
20241011,115600,110348600,6860,6860,6860,6860,0
20241011,115500,110348600,6860,6860,6860,6860,0
20241011,115400,110348600,6860,6860,6860,6860,0
20241011,115300,110348600,6860,6860,6860,6860,0
20241011,115200,110348600,6860,6860,6860,6860,0
20241011,115100,110348600,6860,6860,6860,6860,0
20241011,115000,110348600,6860,6860,6860,6860,0
20241011,114900,110348600,6860,6860,6860,6860,0
20241011,114800,110348600,6860,6860,6860,6860,0
20241011,114700,110348600,6860,6860,6860,6860,0
20241011,114600,110348600,6860,6860,6860,6860,0
20241011,114500,110348600,6860,6860,6860,6860,0
20241011,114400,110348600,6860,6860,6860,6860,0
20241011,114300,110348600,6860,6860,6860,6860,0
20241011,114200,110348600,6860,6860,6860,6860,0
20241011,114100,110348600,6860,6860,6860,6860,0
20241011,114000,110348600,6860,6860,6860,6860,1
20241011,113900,110341740,6890,6890,6890,6890,0
20241011,113800,110341740,6890,6890,6890,6890,0
20241011,113700,110341740,6890,6890,6890,6890,1
20241011,113600,110334850,6890,6890,6890,6890,0
20241011,113500,110334850,6890,6890,6890,6890,0
20241011,113400,110334850,6890,6890,6890,6890,0
20241011,113300,110334850,6890,6890,6890,6890,0
20241011,113200,110334850,6890,6890,6890,6890,0
20241011,113100,110334850,6890,6890,6890,6890,0
20241011,113000,110334850,6890,6890,6890,6890,0
20241011,112900,110334850,6890,6890,6890,6890,0
20241011,112800,110334850,6890,6890,6890,6890,0
20241011,112700,110334850,6890,6890,6890,6890,1
20241011,112600,110327960,6890,6890,6890,6890,0
20241011,112500,110327960,6890,6890,6890,6890,0
20241011,112400,110327960,6890,6890,6890,6890,0
20241011,112300,110327960,6890,6890,6890,6890,37
20241011,112200,110073030,6890,6890,6890,6890,0
20241011,112100,110073030,6890,6890,6890,6890,0
20241011,112000,110073030,6890,6890,6890,6890,292
20241011,111900,108061150,6890,6890,6890,6890,55
20241011,111800,107682200,6900,6900,6900,6900,46
20241011,111700,107364800,6900,6890,6900,6890,1419
20241011,111600,97577840,6890,6890,6890,6890,1001
20241011,111500,90680950,6890,6890,6890,6890,0
20241011,111400,90680950,6890,6890,6890,6890,0
20241011,111300,90680950,6890,6880,6890,6880,108
20241011,111200,89937900,6870,6870,6870,6870,0
20241011,111100,89937900,6870,6870,6870,6870,0
20241011,111000,89937900,6870,6880,6880,6870,3
20241011,110900,89917270,6880,6880,6880,6880,0
20241011,110800,89917270,6880,6880,6880,6880,0
20241011,110700,89917270,6880,6880,6880,6880,50
20241011,110600,89573270,6890,6890,6890,6890,0
20241011,110500,89573270,6890,6890,6890,6890,0
20241011,110400,89573270,6890,6890,6890,6890,0
20241011,110300,89573270,6890,6890,6890,6890,0
20241011,110200,89573270,6890,6890,6890,6890,0
20241011,110100,89573270,6890,6890,6890,6890,0
20241011,110000,89573270,6890,6890,6890,6890,0
20241011,105900,89573270,6890,6890,6890,6890,0
20241011,105800,89573270,6890,6890,6890,6890,0
20241011,105700,89573270,6890,6890,6890,6890,0
20241011,105600,89573270,6890,6890,6890,6890,0
20241011,105500,89573270,6890,6890,6890,6890,0
20241011,105400,89573270,6890,6890,6890,6890,0
20241011,105300,89573270,6890,6890,6890,6890,0
20241011,105200,89573270,6890,6890,6890,6890,0
20241011,105100,89573270,6890,6890,6890,6890,0
20241011,105000,89573270,6890,6890,6890,6890,0
20241011,104900,89573270,6890,6890,6890,6890,0
20241011,104800,89573270,6890,6890,6890,6890,0
20241011,104700,89573270,6890,6890,6890,6890,0
20241011,104600,89573270,6890,6890,6890,6890,103
20241011,104500,88863600,6890,6880,6890,6880,61
20241011,104400,88443910,6880,6880,6880,6880,1
20241011,104300,88437030,6860,6860,6860,6860,0
20241011,104200,88437030,6860,6860,6860,6860,0
20241011,104100,88437030,6860,6860,6860,6860,0
20241011,104000,88437030,6860,6860,6860,6850,94
20241011,103900,87793010,6900,6900,6900,6900,0
20241011,103800,87793010,6900,6900,6900,6900,0
20241011,103700,87793010,6900,6900,6900,6900,0
20241011,103600,87793010,6900,6900,6900,6900,0
20241011,103500,87793010,6900,6880,6900,6880,2183
20241011,103400,72759210,6830,6830,6830,6830,0
20241011,103300,72759210,6830,6830,6830,6830,0
20241011,103200,72759210,6830,6830,6830,6830,0
20241011,103100,72759210,6830,6830,6830,6830,0
20241011,103000,72759210,6830,6830,6830,6830,0
20241011,102900,72759210,6830,6830,6830,6830,0
20241011,102800,72759210,6830,6830,6830,6830,253
20241011,102700,71031220,6880,6880,6880,6880,0
20241011,102600,71031220,6880,6880,6880,6880,0
20241011,102500,71031220,6880,6880,6880,6880,0
20241011,102400,71031220,6880,6880,6880,6880,0
20241011,102300,71031220,6880,6880,6880,6880,0
20241011,102200,71031220,6880,6880,6880,6880,0
20241011,102100,71031220,6880,6880,6880,6880,1
20241011,102000,71024340,6870,6870,6870,6870,480
20241011,101900,67726740,6830,6830,6830,6830,5
20241011,101800,67692590,6870,6870,6870,6870,0
20241011,101700,67692590,6870,6860,6870,6860,142
20241011,101600,66718460,6860,6860,6860,6860,0
20241011,101500,66718460,6860,6860,6860,6860,0
20241011,101400,66718460,6860,6860,6860,6860,0
20241011,101300,66718460,6860,6860,6860,6860,0
20241011,101200,66718460,6860,6860,6860,6860,0
20241011,101100,66718460,6860,6860,6860,6860,0
20241011,101000,66718460,6860,6860,6860,6860,1000
20241011,100900,59858460,6860,6860,6860,6860,0
20241011,100800,59858460,6860,6860,6860,6860,0
20241011,100700,59858460,6860,6860,6860,6860,1
20241011,100600,59851600,6860,6860,6860,6860,0
20241011,100500,59851600,6860,6860,6860,6860,0
20241011,100400,59851600,6860,6860,6860,6860,0
20241011,100300,59851600,6860,6860,6860,6860,0
20241011,100200,59851600,6860,6860,6860,6860,0
20241011,100100,59851600,6860,6860,6860,6860,0
20241011,100000,59851600,6860,6860,6860,6860,0
20241011,095900,59851600,6860,6860,6860,6860,0
20241011,095800,59851600,6860,6860,6860,6860,0
20241011,095700,59851600,6860,6860,6860,6860,0
20241011,095600,59851600,6860,6860,6860,6860,0
20241011,095500,59851600,6860,6860,6860,6860,0
20241011,095400,59851600,6860,6860,6860,6860,0
20241011,095300,59851600,6860,6860,6860,6860,0
20241011,095200,59851600,6860,6860,6860,6860,0
20241011,095100,59851600,6860,6860,6860,6860,470
20241011,095000,56627400,6860,6860,6860,6860,0
20241011,094900,56627400,6860,6860,6860,6860,0
20241011,094800,56627400,6860,6860,6860,6860,0
20241011,094700,56627400,6860,6860,6860,6860,73
20241011,094600,56126620,6860,6860,6860,6860,0
20241011,094500,56126620,6860,6860,6860,6860,360
20241011,094400,53657020,6850,6850,6850,6850,11
20241011,094300,53581670,6850,6850,6850,6850,0
20241011,094200,53581670,6850,6850,6850,6850,2
20241011,094100,53567970,6850,6850,6850,6850,1000
20241011,094000,46717970,6850,6850,6850,6850,0
20241011,093900,46717970,6850,6850,6850,6850,0
20241011,093800,46717970,6850,6850,6850,6850,0
20241011,093700,46717970,6850,6850,6850,6850,0
20241011,093600,46717970,6850,6850,6850,6850,300
20241011,093500,44662970,6850,6840,6850,6840,6
20241011,093400,44621920,6840,6840,6840,6840,0
20241011,093300,44621920,6840,6840,6840,6840,0
20241011,093200,44621920,6840,6840,6840,6840,519
20241011,093100,41071960,6840,6840,6840,6840,0
20241011,093000,41071960,6840,6830,6840,6830,4400
20241011,092900,10976310,6840,6840,6840,6840,0
20241011,092800,10976310,6840,6840,6840,6840,0
20241011,092700,10976310,6840,6840,6840,6840,0
20241011,092600,10976310,6840,6840,6840,6840,0
20241011,092500,10976310,6840,6840,6840,6840,0
20241011,092400,10976310,6840,6840,6840,6840,0
20241011,092300,10976310,6840,6840,6840,6840,0
20241011,092200,10976310,6840,6840,6840,6840,0
20241011,092100,10976310,6840,6840,6840,6840,0
20241011,092000,10976310,6840,6840,6840,6840,0
20241011,091900,10976310,6840,6840,6840,6840,0
20241011,091800,10976310,6840,6840,6840,6840,0
20241011,091700,10976310,6840,6840,6840,6840,0
20241011,091600,10976310,6840,6840,6840,6840,0
20241011,091500,10976310,6840,6840,6840,6840,0
20241011,091400,10976310,6840,6840,6840,6840,0
20241011,091300,10976310,6840,6840,6840,6840,0
20241011,091200,10976310,6840,6840,6840,6840,0
20241011,091100,10976310,6840,6840,6840,6840,1
20241011,091000,10969470,6840,6840,6840,6840,0
20241011,090900,10969470,6840,6840,6840,6840,291
20241011,090800,8979030,6840,6840,6840,6840,0
20241011,090700,8979030,6840,6840,6840,6840,812
20241011,090600,3424950,6840,6840,6840,6840,0
20241011,090500,3424950,6840,6830,6840,6830,131
20241011,090400,2530210,6820,6820,6820,6820,0
20241011,090300,2530210,6820,6820,6820,6820,370
20241011,090200,6810,6810,6810,6810,6810,1
20241011,090100,0,6820,6820,6820,6820,0
20241011,090000,0,6820,6820,6820,6820,0