KissMeData/318000/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,211600,351005700,6040,6040,6040,6040,806
20241015,211500,351005700,6040,6040,6040,6040,0
20241015,211400,351005700,6040,6040,6040,6040,0
20241015,211300,351005700,6040,6040,6040,6040,0
20241015,211200,351005700,6040,6040,6040,6040,0
20241015,211100,351005700,6040,6040,6040,6040,0
20241015,211000,351005700,6040,6040,6040,6040,0
20241015,210900,351005700,6040,6040,6040,6040,0
20241015,210800,351005700,6040,6040,6040,6040,0
20241015,210700,351005700,6040,6040,6040,6040,0
20241015,210600,351005700,6040,6040,6040,6040,0
20241015,210500,351005700,6040,6040,6040,6040,0
20241015,210400,351005700,6040,6040,6040,6040,0
20241015,210300,351005700,6040,6040,6040,6040,0
20241015,210200,351005700,6040,6040,6040,6040,0
20241015,210100,351005700,6040,6040,6040,6040,0
20241015,210000,351005700,6040,6040,6040,6040,0
20241015,205900,351005700,6040,6040,6040,6040,0
20241015,205800,351005700,6040,6040,6040,6040,0
20241015,205700,351005700,6040,6040,6040,6040,0
20241015,205600,351005700,6040,6040,6040,6040,0
20241015,205500,351005700,6040,6040,6040,6040,0
20241015,205400,351005700,6040,6040,6040,6040,0
20241015,205300,351005700,6040,6040,6040,6040,0
20241015,205200,351005700,6040,6040,6040,6040,0
20241015,205100,351005700,6040,6040,6040,6040,0
20241015,205000,351005700,6040,6040,6040,6040,0
20241015,204900,351005700,6040,6040,6040,6040,0
20241015,204800,351005700,6040,6040,6040,6040,0
20241015,204700,351005700,6040,6040,6040,6040,0
20241015,204600,351005700,6040,6040,6040,6040,806
20241015,204500,351005700,6040,6040,6040,6040,0
20241015,204400,351005700,6040,6040,6040,6040,0
20241015,204300,351005700,6040,6040,6040,6040,0
20241015,204200,351005700,6040,6040,6040,6040,0
20241015,204100,351005700,6040,6040,6040,6040,0
20241015,204000,351005700,6040,6040,6040,6040,0
20241015,203900,351005700,6040,6040,6040,6040,0
20241015,203800,351005700,6040,6040,6040,6040,0
20241015,203700,351005700,6040,6040,6040,6040,0
20241015,203600,351005700,6040,6040,6040,6040,0
20241015,203500,351005700,6040,6040,6040,6040,0
20241015,203400,351005700,6040,6040,6040,6040,0
20241015,203300,351005700,6040,6040,6040,6040,0
20241015,203200,351005700,6040,6040,6040,6040,0
20241015,203100,351005700,6040,6040,6040,6040,0
20241015,203000,351005700,6040,6040,6040,6040,0
20241015,202900,351005700,6040,6040,6040,6040,0
20241015,202800,351005700,6040,6040,6040,6040,0
20241015,202700,351005700,6040,6040,6040,6040,0
20241015,202600,351005700,6040,6040,6040,6040,0
20241015,202500,351005700,6040,6040,6040,6040,0
20241015,202400,351005700,6040,6040,6040,6040,0
20241015,202300,351005700,6040,6040,6040,6040,0
20241015,202200,351005700,6040,6040,6040,6040,0
20241015,202100,351005700,6040,6040,6040,6040,0
20241015,202000,351005700,6040,6040,6040,6040,0
20241015,201900,351005700,6040,6040,6040,6040,0
20241015,201800,351005700,6040,6040,6040,6040,0
20241015,201700,351005700,6040,6040,6040,6040,0
20241015,201600,351005700,6040,6040,6040,6040,806
20241015,201500,351005700,6040,6040,6040,6040,0
20241015,201400,351005700,6040,6040,6040,6040,0
20241015,201300,351005700,6040,6040,6040,6040,0
20241015,201200,351005700,6040,6040,6040,6040,0
20241015,201100,351005700,6040,6040,6040,6040,0
20241015,201000,351005700,6040,6040,6040,6040,0
20241015,200900,351005700,6040,6040,6040,6040,0
20241015,200800,351005700,6040,6040,6040,6040,0
20241015,200700,351005700,6040,6040,6040,6040,0
20241015,200600,351005700,6040,6040,6040,6040,0
20241015,200500,351005700,6040,6040,6040,6040,0
20241015,200400,351005700,6040,6040,6040,6040,0
20241015,200300,351005700,6040,6040,6040,6040,0
20241015,200200,351005700,6040,6040,6040,6040,0
20241015,200100,351005700,6040,6040,6040,6040,0
20241015,200000,351005700,6040,6040,6040,6040,0
20241015,195900,351005700,6040,6040,6040,6040,0
20241015,195800,351005700,6040,6040,6040,6040,0
20241015,195700,351005700,6040,6040,6040,6040,0
20241015,195600,351005700,6040,6040,6040,6040,0
20241015,195500,351005700,6040,6040,6040,6040,0
20241015,195400,351005700,6040,6040,6040,6040,0
20241015,195300,351005700,6040,6040,6040,6040,0
20241015,195200,351005700,6040,6040,6040,6040,0
20241015,195100,351005700,6040,6040,6040,6040,0
20241015,195000,351005700,6040,6040,6040,6040,0
20241015,194900,351005700,6040,6040,6040,6040,0
20241015,194800,351005700,6040,6040,6040,6040,0
20241015,194700,351005700,6040,6040,6040,6040,0
20241015,194600,351005700,6040,6040,6040,6040,806
20241015,194500,351005700,6040,6040,6040,6040,0
20241015,194400,351005700,6040,6040,6040,6040,0
20241015,194300,351005700,6040,6040,6040,6040,0
20241015,194200,351005700,6040,6040,6040,6040,0
20241015,194100,351005700,6040,6040,6040,6040,0
20241015,194000,351005700,6040,6040,6040,6040,0
20241015,193900,351005700,6040,6040,6040,6040,0
20241015,193800,351005700,6040,6040,6040,6040,0
20241015,193700,351005700,6040,6040,6040,6040,0
20241015,193600,351005700,6040,6040,6040,6040,0
20241015,193500,351005700,6040,6040,6040,6040,0
20241015,193400,351005700,6040,6040,6040,6040,0
20241015,193300,351005700,6040,6040,6040,6040,0
20241015,193200,351005700,6040,6040,6040,6040,0
20241015,193100,351005700,6040,6040,6040,6040,0
20241015,193000,351005700,6040,6040,6040,6040,0
20241015,192900,351005700,6040,6040,6040,6040,0
20241015,192800,351005700,6040,6040,6040,6040,0
20241015,192700,351005700,6040,6040,6040,6040,0
20241015,192600,351005700,6040,6040,6040,6040,0
20241015,192500,351005700,6040,6040,6040,6040,0
20241015,192400,351005700,6040,6040,6040,6040,0
20241015,192300,351005700,6040,6040,6040,6040,0
20241015,192200,351005700,6040,6040,6040,6040,0
20241015,192100,351005700,6040,6040,6040,6040,0
20241015,192000,351005700,6040,6040,6040,6040,0
20241015,191900,351005700,6040,6040,6040,6040,0
20241015,191800,351005700,6040,6040,6040,6040,0
20241015,191700,351005700,6040,6040,6040,6040,0
20241015,191600,351005700,6040,6040,6040,6040,806
20241015,191500,351005700,6040,6040,6040,6040,0
20241015,191400,351005700,6040,6040,6040,6040,0
20241015,191300,351005700,6040,6040,6040,6040,0
20241015,191200,351005700,6040,6040,6040,6040,0
20241015,191100,351005700,6040,6040,6040,6040,0
20241015,191000,351005700,6040,6040,6040,6040,0
20241015,190900,351005700,6040,6040,6040,6040,0
20241015,190800,351005700,6040,6040,6040,6040,0
20241015,190700,351005700,6040,6040,6040,6040,0
20241015,190600,351005700,6040,6040,6040,6040,0
20241015,190500,351005700,6040,6040,6040,6040,0
20241015,190400,351005700,6040,6040,6040,6040,0
20241015,190300,351005700,6040,6040,6040,6040,0
20241015,190200,351005700,6040,6040,6040,6040,0
20241015,190100,351005700,6040,6040,6040,6040,0
20241015,190000,351005700,6040,6040,6040,6040,0
20241015,185900,351005700,6040,6040,6040,6040,0
20241015,185800,351005700,6040,6040,6040,6040,0
20241015,185700,351005700,6040,6040,6040,6040,0
20241015,185600,351005700,6040,6040,6040,6040,0
20241015,185500,351005700,6040,6040,6040,6040,0
20241015,185400,351005700,6040,6040,6040,6040,0
20241015,185300,351005700,6040,6040,6040,6040,0
20241015,185200,351005700,6040,6040,6040,6040,0
20241015,185100,351005700,6040,6040,6040,6040,0
20241015,185000,351005700,6040,6040,6040,6040,0
20241015,184900,351005700,6040,6040,6040,6040,0
20241015,184800,351005700,6040,6040,6040,6040,0
20241015,184700,351005700,6040,6040,6040,6040,0
20241015,184600,351005700,6040,6040,6040,6040,806
20241015,184500,351005700,6040,6040,6040,6040,0
20241015,184400,351005700,6040,6040,6040,6040,0
20241015,184300,351005700,6040,6040,6040,6040,0
20241015,184200,351005700,6040,6040,6040,6040,0
20241015,184100,351005700,6040,6040,6040,6040,0
20241015,184000,351005700,6040,6040,6040,6040,0
20241015,183900,351005700,6040,6040,6040,6040,0
20241015,183800,351005700,6040,6040,6040,6040,0
20241015,183700,351005700,6040,6040,6040,6040,0
20241015,183600,351005700,6040,6040,6040,6040,0
20241015,183500,351005700,6040,6040,6040,6040,0
20241015,183400,351005700,6040,6040,6040,6040,0
20241015,183300,351005700,6040,6040,6040,6040,0
20241015,183200,351005700,6040,6040,6040,6040,0
20241015,183100,351005700,6040,6040,6040,6040,0
20241015,183000,351005700,6040,6040,6040,6040,0
20241015,182900,351005700,6040,6040,6040,6040,0
20241015,182800,351005700,6040,6040,6040,6040,0
20241015,182700,351005700,6040,6040,6040,6040,0
20241015,182600,351005700,6040,6040,6040,6040,0
20241015,182500,351005700,6040,6040,6040,6040,0
20241015,182400,351005700,6040,6040,6040,6040,0
20241015,182300,351005700,6040,6040,6040,6040,0
20241015,182200,351005700,6040,6040,6040,6040,0
20241015,182100,351005700,6040,6040,6040,6040,0
20241015,182000,351005700,6040,6040,6040,6040,0
20241015,181900,351005700,6040,6040,6040,6040,0
20241015,181800,351005700,6040,6040,6040,6040,0
20241015,181700,351005700,6040,6040,6040,6040,0
20241015,181600,351005700,6040,6040,6040,6040,806
20241015,181500,351005700,6040,6040,6040,6040,0
20241015,181400,351005700,6040,6040,6040,6040,0
20241015,181300,351005700,6040,6040,6040,6040,0
20241015,181200,351005700,6040,6040,6040,6040,0
20241015,181100,351005700,6040,6040,6040,6040,0
20241015,181000,351005700,6040,6040,6040,6040,0
20241015,180900,351005700,6040,6040,6040,6040,0
20241015,180800,351005700,6040,6040,6040,6040,0
20241015,180700,351005700,6040,6040,6040,6040,0
20241015,180600,351005700,6040,6040,6040,6040,0
20241015,180500,351005700,6040,6040,6040,6040,0
20241015,180400,351005700,6040,6040,6040,6040,0
20241015,180300,351005700,6040,6040,6040,6040,0
20241015,180200,351005700,6040,6040,6040,6040,0
20241015,180100,351005700,6040,6040,6040,6040,0
20241015,180000,351005700,6040,6040,6040,6040,0
20241015,175900,351005700,6040,6040,6040,6040,0
20241015,175800,351005700,6040,6040,6040,6040,0
20241015,175700,351005700,6040,6040,6040,6040,0
20241015,175600,351005700,6040,6040,6040,6040,0
20241015,175500,351005700,6040,6040,6040,6040,0
20241015,175400,351005700,6040,6040,6040,6040,0
20241015,175300,351005700,6040,6040,6040,6040,0
20241015,175200,351005700,6040,6040,6040,6040,0
20241015,175100,351005700,6040,6040,6040,6040,0
20241015,175000,351005700,6040,6040,6040,6040,0
20241015,174900,351005700,6040,6040,6040,6040,0
20241015,174800,351005700,6040,6040,6040,6040,0
20241015,174700,351005700,6040,6040,6040,6040,0
20241015,174600,351005700,6040,6040,6040,6040,806
20241015,174500,351005700,6040,6040,6040,6040,0
20241015,174400,351005700,6040,6040,6040,6040,0
20241015,174300,351005700,6040,6040,6040,6040,0
20241015,174200,351005700,6040,6040,6040,6040,0
20241015,174100,351005700,6040,6040,6040,6040,0
20241015,174000,351005700,6040,6040,6040,6040,0
20241015,173900,351005700,6040,6040,6040,6040,0
20241015,173800,351005700,6040,6040,6040,6040,0
20241015,173700,351005700,6040,6040,6040,6040,0
20241015,173600,351005700,6040,6040,6040,6040,0
20241015,173500,351005700,6040,6040,6040,6040,0
20241015,173400,351005700,6040,6040,6040,6040,0
20241015,173300,351005700,6040,6040,6040,6040,0
20241015,173200,351005700,6040,6040,6040,6040,0
20241015,173100,351005700,6040,6040,6040,6040,0
20241015,173000,351005700,6040,6040,6040,6040,0
20241015,172900,351005700,6040,6040,6040,6040,0
20241015,172800,351005700,6040,6040,6040,6040,0
20241015,172700,351005700,6040,6040,6040,6040,0
20241015,172600,351005700,6040,6040,6040,6040,0
20241015,172500,351005700,6040,6040,6040,6040,0
20241015,172400,351005700,6040,6040,6040,6040,0
20241015,172300,351005700,6040,6040,6040,6040,0
20241015,172200,351005700,6040,6040,6040,6040,0
20241015,172100,351005700,6040,6040,6040,6040,0
20241015,172000,351005700,6040,6040,6040,6040,0
20241015,171900,351005700,6040,6040,6040,6040,0
20241015,171800,351005700,6040,6040,6040,6040,0
20241015,171700,351005700,6040,6040,6040,6040,0
20241015,171600,351005700,6040,6040,6040,6040,806
20241015,171500,351005700,6040,6040,6040,6040,0
20241015,171400,351005700,6040,6040,6040,6040,0
20241015,171300,351005700,6040,6040,6040,6040,0
20241015,171200,351005700,6040,6040,6040,6040,0
20241015,171100,351005700,6040,6040,6040,6040,0
20241015,171000,351005700,6040,6040,6040,6040,0
20241015,170900,351005700,6040,6040,6040,6040,0
20241015,170800,351005700,6040,6040,6040,6040,0
20241015,170700,351005700,6040,6040,6040,6040,0
20241015,170600,351005700,6040,6040,6040,6040,0
20241015,170500,351005700,6040,6040,6040,6040,0
20241015,170400,351005700,6040,6040,6040,6040,0
20241015,170300,351005700,6040,6040,6040,6040,0
20241015,170200,351005700,6040,6040,6040,6040,0
20241015,170100,351005700,6040,6040,6040,6040,0
20241015,170000,351005700,6040,6040,6040,6040,0
20241015,165900,351005700,6040,6040,6040,6040,0
20241015,165800,351005700,6040,6040,6040,6040,0
20241015,165700,351005700,6040,6040,6040,6040,0
20241015,165600,351005700,6040,6040,6040,6040,0
20241015,165500,351005700,6040,6040,6040,6040,0
20241015,165400,351005700,6040,6040,6040,6040,0
20241015,165300,351005700,6040,6040,6040,6040,0
20241015,165200,351005700,6040,6040,6040,6040,0
20241015,165100,351005700,6040,6040,6040,6040,0
20241015,165000,351005700,6040,6040,6040,6040,0
20241015,164900,351005700,6040,6040,6040,6040,0
20241015,164800,351005700,6040,6040,6040,6040,0
20241015,164700,351005700,6040,6040,6040,6040,0
20241015,164600,351005700,6040,6040,6040,6040,806
20241015,164500,351005700,6040,6040,6040,6040,0
20241015,164400,351005700,6040,6040,6040,6040,0
20241015,164300,351005700,6040,6040,6040,6040,0
20241015,164200,351005700,6040,6040,6040,6040,0
20241015,164100,351005700,6040,6040,6040,6040,0
20241015,164000,351005700,6040,6040,6040,6040,0
20241015,163900,351005700,6040,6040,6040,6040,0
20241015,163800,351005700,6040,6040,6040,6040,0
20241015,163700,351005700,6040,6040,6040,6040,0
20241015,163600,351005700,6040,6040,6040,6040,0
20241015,163500,351005700,6040,6040,6040,6040,0
20241015,163400,351005700,6040,6040,6040,6040,0
20241015,163300,351005700,6040,6040,6040,6040,0
20241015,163200,351005700,6040,6040,6040,6040,0
20241015,163100,351005700,6040,6040,6040,6040,0
20241015,163000,351005700,6040,6040,6040,6040,0
20241015,162900,351005700,6040,6040,6040,6040,0
20241015,162800,351005700,6040,6040,6040,6040,0
20241015,162700,351005700,6040,6040,6040,6040,0
20241015,162600,351005700,6040,6040,6040,6040,0
20241015,162500,351005700,6040,6040,6040,6040,0
20241015,162400,351005700,6040,6040,6040,6040,0
20241015,162300,351005700,6040,6040,6040,6040,0
20241015,162200,351005700,6040,6040,6040,6040,0
20241015,162100,351005700,6040,6040,6040,6040,0
20241015,162000,351005700,6040,6040,6040,6040,0
20241015,161900,351005700,6040,6040,6040,6040,0
20241015,161800,351005700,6040,6040,6040,6040,0
20241015,161700,351005700,6040,6040,6040,6040,0
20241015,161600,351005700,6040,6040,6040,6040,806
20241015,161500,351005700,6040,6040,6040,6040,0
20241015,161400,351005700,6040,6040,6040,6040,0
20241015,161300,351005700,6040,6040,6040,6040,0
20241015,161200,351005700,6040,6040,6040,6040,0
20241015,161100,351005700,6040,6040,6040,6040,0
20241015,161000,351005700,6040,6040,6040,6040,0
20241015,160900,351005700,6040,6040,6040,6040,0
20241015,160800,351005700,6040,6040,6040,6040,0
20241015,160700,351005700,6040,6040,6040,6040,0
20241015,160600,351005700,6040,6040,6040,6040,0
20241015,160500,351005700,6040,6040,6040,6040,0
20241015,160400,351005700,6040,6040,6040,6040,0
20241015,160300,351005700,6040,6040,6040,6040,0
20241015,160200,351005700,6040,6040,6040,6040,0
20241015,160100,351005700,6040,6040,6040,6040,0
20241015,160000,351005700,6040,6040,6040,6040,0
20241015,155900,351005700,6040,6040,6040,6040,0
20241015,155800,351005700,6040,6040,6040,6040,0
20241015,155700,351005700,6040,6040,6040,6040,0
20241015,155600,351005700,6040,6040,6040,6040,0
20241015,155500,351005700,6040,6040,6040,6040,0
20241015,155400,351005700,6040,6040,6040,6040,0
20241015,155300,351005700,6040,6040,6040,6040,0
20241015,155200,351005700,6040,6040,6040,6040,0
20241015,155100,351005700,6040,6040,6040,6040,0
20241015,155000,351005700,6040,6040,6040,6040,0
20241015,154900,351005700,6040,6040,6040,6040,0
20241015,154800,351005700,6040,6040,6040,6040,0
20241015,154700,351005700,6040,6040,6040,6040,0
20241015,154600,351005700,6040,6040,6040,6040,806
20241015,154500,351005700,6040,6040,6040,6040,0
20241015,154400,351005700,6040,6040,6040,6040,0
20241015,154300,351005700,6040,6040,6040,6040,0
20241015,154200,351005700,6040,6040,6040,6040,0
20241015,154100,351005700,6040,6040,6040,6040,0
20241015,154000,351005700,6040,6040,6040,6040,0
20241015,153900,351005700,6040,6040,6040,6040,0
20241015,153800,351005700,6040,6040,6040,6040,0
20241015,153700,351005700,6040,6040,6040,6040,0
20241015,153600,351005700,6040,6040,6040,6040,0
20241015,153500,351005700,6040,6040,6040,6040,0
20241015,153400,351005700,6040,6040,6040,6040,0
20241015,153300,351005700,6040,6040,6040,6040,0
20241015,153200,351005700,6040,6040,6040,6040,0
20241015,153100,351005700,6040,6040,6040,6040,0
20241015,153000,351005700,6040,6040,6040,6040,806
20241015,152900,346137460,6030,6030,6030,6030,0
20241015,152800,346137460,6030,6030,6030,6030,0
20241015,152700,346137460,6030,6030,6030,6030,0
20241015,152600,346137460,6030,6030,6030,6030,0
20241015,152500,346137460,6030,6030,6030,6030,0
20241015,152400,346137460,6030,6030,6030,6030,0
20241015,152300,346137460,6030,6030,6030,6030,0
20241015,152200,346137460,6030,6030,6030,6030,0
20241015,152100,346137460,6030,6030,6030,6030,0
20241015,152000,346137460,6030,6030,6030,6030,0
20241015,151900,346137460,6030,6010,6030,6010,5
20241015,151800,346107390,6030,6030,6030,6030,598
20241015,151700,342501450,6030,6030,6030,6030,27
20241015,151600,342338640,6040,6040,6040,6040,201
20241015,151500,341124600,6040,6040,6040,6040,0
20241015,151400,341124600,6040,6040,6040,6040,127
20241015,151300,340357520,6040,6040,6040,6040,0
20241015,151200,340357520,6040,6040,6040,6040,0
20241015,151100,340357520,6040,6030,6040,6030,50
20241015,151000,340055590,6030,6030,6030,6030,705
20241015,150900,335804440,6010,6010,6010,6010,1
20241015,150800,335798430,6020,6020,6020,6020,100
20241015,150700,335196430,6040,6040,6040,6040,1
20241015,150600,335190390,6020,6020,6020,6020,0
20241015,150500,335190390,6020,6020,6020,6020,0
20241015,150400,335190390,6020,6020,6020,6020,0
20241015,150300,335190390,6020,6020,6020,6020,0
20241015,150200,335190390,6020,6020,6020,6020,0
20241015,150100,335190390,6020,6020,6020,6020,100
20241015,150000,334588390,6030,6030,6030,6030,0
20241015,145900,334588390,6030,6030,6030,6030,200
20241015,145800,333382390,6030,6030,6030,6030,17
20241015,145700,333279880,6050,6050,6050,6050,0
20241015,145600,333279880,6050,6050,6050,6050,0
20241015,145500,333279880,6050,6050,6050,6050,0
20241015,145400,333279880,6050,6030,6050,6030,829
20241015,145300,328267000,6020,6020,6020,6020,0
20241015,145200,328267000,6020,6020,6020,6020,0
20241015,145100,328267000,6020,6020,6020,6020,0
20241015,145000,328267000,6020,6020,6020,6020,939
20241015,144900,322614220,6020,6030,6030,6020,999
20241015,144800,316600230,6030,6030,6030,6030,7
20241015,144700,316558020,6030,6010,6030,6000,277
20241015,144600,314895050,6030,6030,6030,6030,70
20241015,144500,314472950,6020,6020,6020,6020,250
20241015,144400,312967950,6020,6020,6020,6020,186
20241015,144300,311848230,6000,6000,6000,6000,0
20241015,144200,311848230,6000,6000,6000,6000,500
20241015,144100,308848230,6000,6000,6000,6000,0
20241015,144000,308848230,6000,6000,6000,6000,0
20241015,143900,308848230,6000,6010,6010,6000,850
20241015,143800,303744760,6030,6030,6030,6030,1
20241015,143700,303738730,6000,6000,6000,6000,495
20241015,143600,300768730,6030,6030,6030,6030,0
20241015,143500,300768730,6030,6030,6030,6030,0
20241015,143400,300768730,6030,6030,6030,6030,0
20241015,143300,300768730,6030,6030,6030,6030,0
20241015,143200,300768730,6030,6030,6030,6030,0
20241015,143100,300768730,6030,6030,6030,6030,0
20241015,143000,300768730,6030,6030,6030,6030,0
20241015,142900,300768730,6030,6030,6030,6030,0
20241015,142800,300768730,6030,6030,6030,6030,0
20241015,142700,300768730,6030,6030,6030,6030,30
20241015,142600,300587830,6000,6000,6000,6000,0
20241015,142500,300587830,6000,6000,6000,6000,0
20241015,142400,300587830,6000,6000,6000,6000,0
20241015,142300,300587830,6000,6010,6010,6000,190
20241015,142200,299447740,6000,6000,6000,6000,0
20241015,142100,299447740,6000,6000,6000,6000,0
20241015,142000,299447740,6000,6000,6000,6000,0
20241015,141900,299447740,6000,6000,6000,6000,0
20241015,141800,299447740,6000,6010,6010,6000,422
20241015,141700,296915490,6010,6010,6010,6010,200
20241015,141600,295713490,6030,6030,6030,6030,0
20241015,141500,295713490,6030,6030,6030,6030,0
20241015,141400,295713490,6030,6030,6030,6030,0
20241015,141300,295713490,6030,6030,6030,6030,0
20241015,141200,295713490,6030,6030,6030,6030,14
20241015,141100,295629070,6030,6030,6030,6030,0
20241015,141000,295629070,6030,6030,6030,6030,8
20241015,140900,295580830,6000,6030,6030,6000,530
20241015,140800,292394520,6040,6040,6040,6040,0
20241015,140700,292394520,6040,6040,6040,6040,0
20241015,140600,292394520,6040,6040,6040,6040,0
20241015,140500,292394520,6040,6040,6040,6040,0
20241015,140400,292394520,6040,6040,6040,6040,0
20241015,140300,292394520,6040,6040,6040,6040,4
20241015,140200,292370360,6050,6040,6050,6040,105
20241015,140100,291735160,6040,6040,6040,6040,56
20241015,140000,291396920,6030,6030,6030,6030,144
20241015,135900,290528600,6020,6020,6020,6020,0
20241015,135800,290528600,6020,6020,6020,6020,0
20241015,135700,290528600,6020,6020,6020,6020,0
20241015,135600,290528600,6020,6020,6020,6020,0
20241015,135500,290528600,6020,6020,6020,6020,91
20241015,135400,289980780,6020,6020,6020,6020,0
20241015,135300,289980780,6020,6020,6020,6020,23
20241015,135200,289842320,6030,6030,6030,6030,0
20241015,135100,289842320,6030,6030,6030,6030,0
20241015,135000,289842320,6030,6030,6030,6030,361
20241015,134900,287665490,6030,6030,6030,6030,0
20241015,134800,287665490,6030,6030,6030,6030,0
20241015,134700,287665490,6030,6030,6030,6030,15
20241015,134600,287575040,6030,6030,6030,6030,0
20241015,134500,287575040,6030,6030,6030,6030,0
20241015,134400,287575040,6030,6030,6030,6030,0
20241015,134300,287575040,6030,6030,6030,6030,0
20241015,134200,287575040,6030,6030,6030,6030,0
20241015,134100,287575040,6030,6030,6030,6030,0
20241015,134000,287575040,6030,6030,6030,6030,0
20241015,133900,287575040,6030,6030,6030,6030,100
20241015,133800,286972040,6020,6020,6020,6020,0
20241015,133700,286972040,6020,6020,6020,6020,0
20241015,133600,286972040,6020,6020,6020,6020,0
20241015,133500,286972040,6020,6020,6020,6020,0
20241015,133400,286972040,6020,6020,6020,6020,999
20241015,133300,280958060,6030,6030,6030,6030,2
20241015,133200,280946000,6040,6040,6040,6040,0
20241015,133100,280946000,6040,6040,6040,6040,1
20241015,133000,280939960,6050,6050,6050,6050,0
20241015,132900,280939960,6050,6050,6050,6050,0
20241015,132800,280939960,6050,6050,6050,6050,1
20241015,132700,280933910,6040,6040,6040,6040,0
20241015,132600,280933910,6040,6040,6040,6040,0
20241015,132500,280933910,6040,6040,6040,6040,0
20241015,132400,280933910,6040,6040,6040,6040,9
20241015,132300,280879550,6040,6040,6040,6040,0
20241015,132200,280879550,6040,6040,6040,6040,2
20241015,132100,280867470,6030,6030,6030,6030,0
20241015,132000,280867470,6030,6030,6030,6030,0
20241015,131900,280867470,6030,6030,6030,6030,0
20241015,131800,280867470,6030,6030,6030,6030,0
20241015,131700,280867470,6030,6030,6030,6030,0
20241015,131600,280867470,6030,6030,6030,6030,134
20241015,131500,280059450,6040,6040,6040,6040,0
20241015,131400,280059450,6040,6040,6040,6040,0
20241015,131300,280059450,6040,6040,6040,6040,0
20241015,131200,280059450,6040,6040,6040,6040,0
20241015,131100,280059450,6040,6040,6040,6040,2
20241015,131000,280047370,6050,6050,6050,6050,1
20241015,130900,280041320,6040,6040,6040,6040,0
20241015,130800,280041320,6040,6040,6040,6040,0
20241015,130700,280041320,6040,6040,6040,6040,1
20241015,130600,280035280,6030,6030,6030,6030,119
20241015,130500,279317710,6030,6030,6030,6030,10
20241015,130400,279257410,6020,6020,6020,6020,0
20241015,130300,279257410,6020,6020,6020,6020,0
20241015,130200,279257410,6020,6020,6020,6020,0
20241015,130100,279257410,6020,6020,6020,6020,0
20241015,130000,279257410,6020,6020,6020,6020,18
20241015,125900,279149050,6030,6030,6030,6030,0
20241015,125800,279149050,6030,6030,6030,6030,0
20241015,125700,279149050,6030,6030,6030,6030,0
20241015,125600,279149050,6030,6030,6030,6030,1
20241015,125500,279143020,6000,6000,6000,6000,0
20241015,125400,279143020,6000,6000,6000,6000,0
20241015,125300,279143020,6000,6000,6000,6000,0
20241015,125200,279143020,6000,6020,6030,6000,315
20241015,125100,277248160,6030,6030,6030,6030,0
20241015,125000,277248160,6030,6030,6030,6030,0
20241015,124900,277248160,6030,6030,6030,6030,0
20241015,124800,277248160,6030,6030,6030,6030,0
20241015,124700,277248160,6030,6030,6030,6030,0
20241015,124600,277248160,6030,6030,6030,6030,0
20241015,124500,277248160,6030,6030,6030,6030,1
20241015,124400,277242130,6000,6000,6000,6000,10
20241015,124300,277182130,5990,6020,6020,5990,4500
20241015,124200,250162720,6030,6030,6030,6030,0
20241015,124100,250162720,6030,6050,6050,6030,46
20241015,124000,249885190,6060,6060,6060,6060,14
20241015,123900,249800350,6070,6070,6070,6070,0
20241015,123800,249800350,6070,6070,6070,6070,38
20241015,123700,249569690,6070,6070,6070,6070,0
20241015,123600,249569690,6070,6070,6070,6070,0
20241015,123500,249569690,6070,6020,6130,6020,1024
20241015,123400,243347510,6020,6020,6020,6020,30
20241015,123300,243166910,6020,6020,6020,6020,90
20241015,123200,242625110,6020,6020,6020,6020,0
20241015,123100,242625110,6020,6020,6020,6020,0
20241015,123000,242625110,6020,6020,6020,6020,316
20241015,122900,240722790,6020,6020,6020,6020,0
20241015,122800,240722790,6020,6020,6020,6020,0
20241015,122700,240722790,6020,6020,6020,6020,0
20241015,122600,240722790,6020,6020,6020,6020,0
20241015,122500,240722790,6020,6020,6020,6020,0
20241015,122400,240722790,6020,6020,6020,6020,0
20241015,122300,240722790,6020,6020,6020,6020,108
20241015,122200,240072630,6020,6020,6020,6020,0
20241015,122100,240072630,6020,6020,6020,6020,81
20241015,122000,239585010,6030,6030,6030,6030,0
20241015,121900,239585010,6030,6030,6030,6030,0
20241015,121800,239585010,6030,6030,6030,6030,0
20241015,121700,239585010,6030,6030,6030,6030,1
20241015,121600,239578980,6020,6040,6040,6020,333
20241015,121500,237570750,6040,6040,6040,6040,0
20241015,121400,237570750,6040,6040,6040,6040,14
20241015,121300,237486190,6050,6050,6050,6050,0
20241015,121200,237486190,6050,6050,6050,6050,0
20241015,121100,237486190,6050,6050,6050,6050,152
20241015,121000,236566590,6060,6060,6060,6060,0
20241015,120900,236566590,6060,6060,6060,6060,2
20241015,120800,236554470,6050,6050,6050,6050,0
20241015,120700,236554470,6050,6050,6050,6050,0
20241015,120600,236554470,6050,6050,6050,6050,0
20241015,120500,236554470,6050,6050,6050,6050,197
20241015,120400,235362620,6090,6090,6090,6090,0
20241015,120300,235362620,6090,6090,6090,6090,0
20241015,120200,235362620,6090,6090,6090,6090,0
20241015,120100,235362620,6090,6090,6090,6090,0
20241015,120000,235362620,6090,6090,6090,6090,0
20241015,115900,235362620,6090,6060,6090,6050,66
20241015,115800,234962490,6060,6060,6060,6060,0
20241015,115700,234962490,6060,6080,6080,6060,2
20241015,115600,234950350,6060,6060,6060,6060,21
20241015,115500,234823090,6060,6060,6060,6060,0
20241015,115400,234823090,6060,6060,6060,6060,0
20241015,115300,234823090,6060,6060,6060,6060,0
20241015,115200,234823090,6060,6060,6060,6060,0
20241015,115100,234823090,6060,6060,6060,6060,0
20241015,115000,234823090,6060,6060,6060,6060,263
20241015,114900,233229310,6090,6090,6090,6090,0
20241015,114800,233229310,6090,6090,6090,6090,0
20241015,114700,233229310,6090,6090,6090,6090,0
20241015,114600,233229310,6090,6090,6090,6090,0
20241015,114500,233229310,6090,6090,6090,6090,0
20241015,114400,233229310,6090,6090,6090,6090,0
20241015,114300,233229310,6090,6090,6090,6090,0
20241015,114200,233229310,6090,6090,6090,6090,0
20241015,114100,233229310,6090,6090,6090,6090,0
20241015,114000,233229310,6090,6090,6090,6090,0
20241015,113900,233229310,6090,6090,6090,6090,0
20241015,113800,233229310,6090,6090,6090,6090,1
20241015,113700,233223220,6060,6060,6060,6060,0
20241015,113600,233223220,6060,6100,6100,6060,792
20241015,113500,228423530,6070,6070,6070,6070,18
20241015,113400,228314270,6080,6090,6090,6080,24
20241015,113300,228168250,6090,6090,6090,6090,742
20241015,113200,223649470,6090,6090,6090,6090,10
20241015,113100,223588570,6130,6120,6130,6120,100
20241015,113000,222976080,6130,6130,6130,6130,0
20241015,112900,222976080,6130,6130,6130,6130,2389
20241015,112800,208331510,6120,6110,6120,6110,458
20241015,112700,205532220,6110,6070,6110,6070,823
20241015,112600,200520900,6070,6050,6070,6030,856
20241015,112500,195333250,6070,6070,6070,6070,0
20241015,112400,195333250,6070,6070,6070,6070,0
20241015,112300,195333250,6070,6070,6070,6070,0
20241015,112200,195333250,6070,6070,6070,6070,0
20241015,112100,195333250,6070,6070,6070,6070,0
20241015,112000,195333250,6070,6060,6070,6060,1010
20241015,111900,189204350,6050,6050,6050,6050,495
20241015,111800,186209600,6040,6030,6050,6030,382
20241015,111700,183899340,6020,6020,6020,6020,0
20241015,111600,183899340,6020,6020,6020,6020,0
20241015,111500,183899340,6020,6020,6020,6020,100
20241015,111400,183297340,6010,6010,6010,6010,0
20241015,111300,183297340,6010,6010,6010,6010,0
20241015,111200,183297340,6010,6010,6010,6010,0
20241015,111100,183297340,6010,6010,6010,6010,422
20241015,111000,180761120,6010,6010,6010,6010,0
20241015,110900,180761120,6010,6010,6010,6010,0
20241015,110800,180761120,6010,6010,6010,6010,0
20241015,110700,180761120,6010,6010,6010,6010,447
20241015,110600,178074650,6040,6040,6040,6040,0
20241015,110500,178074650,6040,6040,6040,6040,0
20241015,110400,178074650,6040,6040,6040,6040,0
20241015,110300,178074650,6040,6040,6040,6040,0
20241015,110200,178074650,6040,6040,6040,6040,0
20241015,110100,178074650,6040,6040,6040,6040,0
20241015,110000,178074650,6040,6040,6040,6040,0
20241015,105900,178074650,6040,6030,6040,6030,250
20241015,105800,176565500,6030,6030,6030,6030,0
20241015,105700,176565500,6030,6030,6030,6030,0
20241015,105600,176565500,6030,6030,6030,6030,1
20241015,105500,176559470,6010,6010,6010,6010,0
20241015,105400,176559470,6010,6010,6010,6010,200
20241015,105300,175357470,6010,6010,6010,6010,0
20241015,105200,175357470,6010,6010,6010,6010,5
20241015,105100,175327420,6010,6010,6010,6010,30
20241015,105000,175147120,6010,6010,6010,6010,17
20241015,104900,175044950,6010,6010,6010,6010,16
20241015,104800,174948790,6000,6000,6000,6000,0
20241015,104700,174948790,6000,6000,6000,6000,1
20241015,104600,174942790,6000,6000,6000,6000,0
20241015,104500,174942790,6000,6000,6000,6000,0
20241015,104400,174942790,6000,6000,6000,6000,0
20241015,104300,174942790,6000,6000,6000,6000,1
20241015,104200,174936790,6000,6000,6000,6000,0
20241015,104100,174936790,6000,5990,6000,5990,229
20241015,104000,173565010,5990,5990,5990,5990,0
20241015,103900,173565010,5990,6000,6000,5990,300
20241015,103800,171768000,5990,5990,5990,5990,43
20241015,103700,171510430,5990,5990,5990,5990,500
20241015,103600,168515430,5990,5990,5990,5990,0
20241015,103500,168515430,5990,5990,5990,5990,0
20241015,103400,168515430,5990,5990,5990,5990,0
20241015,103300,168515430,5990,5990,5990,5990,2171
20241015,103200,155511140,5990,6000,6000,5990,62
20241015,103100,155139640,6030,6030,6030,6030,1
20241015,103000,155133610,6000,6000,6000,6000,22
20241015,102900,155001610,6030,6000,6030,6000,12
20241015,102800,154929580,6000,6000,6000,6000,0
20241015,102700,154929580,6000,6000,6000,6000,622
20241015,102600,151197580,6000,6000,6000,6000,0
20241015,102500,151197580,6000,6000,6000,6000,0
20241015,102400,151197580,6000,6000,6000,6000,0
20241015,102300,151197580,6000,6000,6000,6000,590
20241015,102200,147657580,6000,6010,6010,6000,1620
20241015,102100,137932660,6000,6000,6000,6000,0
20241015,102000,137932660,6000,6000,6000,6000,0
20241015,101900,137932660,6000,6000,6000,6000,0
20241015,101800,137932660,6000,6030,6030,6000,283
20241015,101700,136231610,6030,6030,6030,6030,0
20241015,101600,136231610,6030,6030,6030,6030,0
20241015,101500,136231610,6030,6030,6030,6030,1
20241015,101400,136225580,6030,6030,6030,6030,0
20241015,101300,136225580,6030,6020,6030,6020,4
20241015,101200,136201480,6000,6000,6000,6000,250
20241015,101100,134701480,6000,6000,6000,6000,0
20241015,101000,134701480,6000,6020,6020,6000,441
20241015,100900,132051280,6050,6050,6050,6050,0
20241015,100800,132051280,6050,6050,6050,6050,1
20241015,100700,132045230,6040,6040,6040,6040,0
20241015,100600,132045230,6040,6040,6040,6040,21
20241015,100500,131918390,6030,6010,6030,6010,1281
20241015,100400,124198960,6030,6020,6030,6010,51
20241015,100300,123892320,6030,6030,6030,6030,151
20241015,100200,122981790,6030,6030,6030,6030,0
20241015,100100,122981790,6030,6030,6030,6030,0
20241015,100000,122981790,6030,6030,6030,6030,0
20241015,095900,122981790,6030,6030,6030,6030,0
20241015,095800,122981790,6030,6030,6030,6030,2
20241015,095700,122969730,6050,6050,6050,6050,0
20241015,095600,122969730,6050,6050,6050,6050,0
20241015,095500,122969730,6050,6050,6050,6050,0
20241015,095400,122969730,6050,6050,6050,6050,0
20241015,095300,122969730,6050,6050,6050,6050,1
20241015,095200,122963680,6030,6030,6030,6030,0
20241015,095100,122963680,6030,6030,6030,6030,653
20241015,095000,119026090,6000,6000,6000,6000,26
20241015,094900,118870090,6000,6000,6000,6000,0
20241015,094800,118870090,6000,6000,6000,6000,0
20241015,094700,118870090,6000,6010,6010,6000,1000
20241015,094600,112868590,6000,6020,6030,6000,3764
20241015,094500,90255820,6020,6040,6040,6020,1195
20241015,094400,83060230,6070,6070,6070,6070,4
20241015,094300,83035950,6070,6070,6070,6070,1000
20241015,094200,76965950,6070,6070,6070,6030,382
20241015,094100,74662010,6040,6040,6040,6040,4
20241015,094000,74637850,6030,6040,6040,6030,107
20241015,093900,73992540,6030,6040,6040,6030,311
20241015,093800,72114320,6040,6040,6040,6040,0
20241015,093700,72114320,6040,6040,6040,6040,40
20241015,093600,71872720,6080,6030,6080,6030,3408
20241015,093500,51321780,6020,6030,6030,6020,974
20241015,093400,45449830,6030,6060,6060,6030,1771
20241015,093300,34756220,6060,6060,6060,6060,0
20241015,093200,34756220,6060,6060,6060,6060,10
20241015,093100,34695620,6070,6070,6070,6070,1
20241015,093000,34689550,6050,6050,6070,6050,107
20241015,092900,34042180,6050,6050,6050,6050,0
20241015,092800,34042180,6050,6050,6050,6050,1012
20241015,092700,27919580,6050,6050,6050,6050,0
20241015,092600,27919580,6050,6050,6050,6050,14
20241015,092500,27834880,6050,6050,6050,6050,6
20241015,092400,27798580,6040,6040,6040,6040,0
20241015,092300,27798580,6040,6040,6040,6040,312
20241015,092200,25914100,6050,6050,6050,6050,167
20241015,092100,24903750,6050,6050,6050,6050,150
20241015,092000,23996250,6040,6040,6040,6040,1
20241015,091900,23990210,6030,6110,6110,6030,227
20241015,091800,22615800,6120,6120,6120,6120,0
20241015,091700,22615800,6120,6120,6120,6120,0
20241015,091600,22615800,6120,6120,6120,6120,0
20241015,091500,22615800,6120,6120,6120,6120,7
20241015,091400,22572960,6130,6120,6130,6120,13
20241015,091300,22493390,6120,6120,6120,6120,0
20241015,091200,22493390,6120,6120,6120,6120,0
20241015,091100,22493390,6120,6120,6120,6120,0
20241015,091000,22493390,6120,6120,6120,6120,0
20241015,090900,22493390,6120,6120,6120,6120,0
20241015,090800,22493390,6120,6120,6120,6120,221
20241015,090700,21140870,6120,6120,6120,6120,2
20241015,090600,21128630,6120,6130,6130,6120,169
20241015,090500,20092690,6120,6110,6120,6110,8
20241015,090400,20043770,6110,6110,6110,6060,1104
20241015,090300,13314330,6120,6130,6130,6120,67
20241015,090200,12904070,6140,6130,6140,6130,266
20241015,090100,11271840,6120,6090,6120,6090,866
20241015,090000,5989800,6040,6030,6080,6030,993