KissMeData/355150/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,212400,295587060,8350,8350,8350,8350,2309
20241010,212300,295587060,8350,8350,8350,8350,0
20241010,212200,295587060,8350,8350,8350,8350,0
20241010,212100,295587060,8350,8350,8350,8350,0
20241010,212000,295587060,8350,8350,8350,8350,0
20241010,211900,295587060,8350,8350,8350,8350,0
20241010,211800,295587060,8350,8350,8350,8350,0
20241010,211700,295587060,8350,8350,8350,8350,0
20241010,211600,295587060,8350,8350,8350,8350,0
20241010,211500,295587060,8350,8350,8350,8350,0
20241010,211400,295587060,8350,8350,8350,8350,0
20241010,211300,295587060,8350,8350,8350,8350,0
20241010,211200,295587060,8350,8350,8350,8350,0
20241010,211100,295587060,8350,8350,8350,8350,0
20241010,211000,295587060,8350,8350,8350,8350,0
20241010,210900,295587060,8350,8350,8350,8350,0
20241010,210800,295587060,8350,8350,8350,8350,0
20241010,210700,295587060,8350,8350,8350,8350,0
20241010,210600,295587060,8350,8350,8350,8350,0
20241010,210500,295587060,8350,8350,8350,8350,0
20241010,210400,295587060,8350,8350,8350,8350,0
20241010,210300,295587060,8350,8350,8350,8350,0
20241010,210200,295587060,8350,8350,8350,8350,0
20241010,210100,295587060,8350,8350,8350,8350,0
20241010,210000,295587060,8350,8350,8350,8350,0
20241010,205900,295587060,8350,8350,8350,8350,0
20241010,205800,295587060,8350,8350,8350,8350,0
20241010,205700,295587060,8350,8350,8350,8350,0
20241010,205600,295587060,8350,8350,8350,8350,0
20241010,205500,295587060,8350,8350,8350,8350,0
20241010,205400,295587060,8350,8350,8350,8350,2309
20241010,205300,295587060,8350,8350,8350,8350,0
20241010,205200,295587060,8350,8350,8350,8350,0
20241010,205100,295587060,8350,8350,8350,8350,0
20241010,205000,295587060,8350,8350,8350,8350,0
20241010,204900,295587060,8350,8350,8350,8350,0
20241010,204800,295587060,8350,8350,8350,8350,0
20241010,204700,295587060,8350,8350,8350,8350,0
20241010,204600,295587060,8350,8350,8350,8350,0
20241010,204500,295587060,8350,8350,8350,8350,0
20241010,204400,295587060,8350,8350,8350,8350,0
20241010,204300,295587060,8350,8350,8350,8350,0
20241010,204200,295587060,8350,8350,8350,8350,0
20241010,204100,295587060,8350,8350,8350,8350,0
20241010,204000,295587060,8350,8350,8350,8350,0
20241010,203900,295587060,8350,8350,8350,8350,0
20241010,203800,295587060,8350,8350,8350,8350,0
20241010,203700,295587060,8350,8350,8350,8350,0
20241010,203600,295587060,8350,8350,8350,8350,0
20241010,203500,295587060,8350,8350,8350,8350,0
20241010,203400,295587060,8350,8350,8350,8350,0
20241010,203300,295587060,8350,8350,8350,8350,0
20241010,203200,295587060,8350,8350,8350,8350,0
20241010,203100,295587060,8350,8350,8350,8350,0
20241010,203000,295587060,8350,8350,8350,8350,0
20241010,202900,295587060,8350,8350,8350,8350,0
20241010,202800,295587060,8350,8350,8350,8350,0
20241010,202700,295587060,8350,8350,8350,8350,0
20241010,202600,295587060,8350,8350,8350,8350,0
20241010,202500,295587060,8350,8350,8350,8350,0
20241010,202400,295587060,8350,8350,8350,8350,2309
20241010,202300,295587060,8350,8350,8350,8350,0
20241010,202200,295587060,8350,8350,8350,8350,0
20241010,202100,295587060,8350,8350,8350,8350,0
20241010,202000,295587060,8350,8350,8350,8350,0
20241010,201900,295587060,8350,8350,8350,8350,0
20241010,201800,295587060,8350,8350,8350,8350,0
20241010,201700,295587060,8350,8350,8350,8350,0
20241010,201600,295587060,8350,8350,8350,8350,0
20241010,201500,295587060,8350,8350,8350,8350,0
20241010,201400,295587060,8350,8350,8350,8350,0
20241010,201300,295587060,8350,8350,8350,8350,0
20241010,201200,295587060,8350,8350,8350,8350,0
20241010,201100,295587060,8350,8350,8350,8350,0
20241010,201000,295587060,8350,8350,8350,8350,0
20241010,200900,295587060,8350,8350,8350,8350,0
20241010,200800,295587060,8350,8350,8350,8350,0
20241010,200700,295587060,8350,8350,8350,8350,0
20241010,200600,295587060,8350,8350,8350,8350,0
20241010,200500,295587060,8350,8350,8350,8350,0
20241010,200400,295587060,8350,8350,8350,8350,0
20241010,200300,295587060,8350,8350,8350,8350,0
20241010,200200,295587060,8350,8350,8350,8350,0
20241010,200100,295587060,8350,8350,8350,8350,0
20241010,200000,295587060,8350,8350,8350,8350,0
20241010,195900,295587060,8350,8350,8350,8350,0
20241010,195800,295587060,8350,8350,8350,8350,0
20241010,195700,295587060,8350,8350,8350,8350,0
20241010,195600,295587060,8350,8350,8350,8350,0
20241010,195500,295587060,8350,8350,8350,8350,0
20241010,195400,295587060,8350,8350,8350,8350,2309
20241010,195300,295587060,8350,8350,8350,8350,0
20241010,195200,295587060,8350,8350,8350,8350,0
20241010,195100,295587060,8350,8350,8350,8350,0
20241010,195000,295587060,8350,8350,8350,8350,0
20241010,194900,295587060,8350,8350,8350,8350,0
20241010,194800,295587060,8350,8350,8350,8350,0
20241010,194700,295587060,8350,8350,8350,8350,0
20241010,194600,295587060,8350,8350,8350,8350,0
20241010,194500,295587060,8350,8350,8350,8350,0
20241010,194400,295587060,8350,8350,8350,8350,0
20241010,194300,295587060,8350,8350,8350,8350,0
20241010,194200,295587060,8350,8350,8350,8350,0
20241010,194100,295587060,8350,8350,8350,8350,0
20241010,194000,295587060,8350,8350,8350,8350,0
20241010,193900,295587060,8350,8350,8350,8350,0
20241010,193800,295587060,8350,8350,8350,8350,0
20241010,193700,295587060,8350,8350,8350,8350,0
20241010,193600,295587060,8350,8350,8350,8350,0
20241010,193500,295587060,8350,8350,8350,8350,0
20241010,193400,295587060,8350,8350,8350,8350,0
20241010,193300,295587060,8350,8350,8350,8350,0
20241010,193200,295587060,8350,8350,8350,8350,0
20241010,193100,295587060,8350,8350,8350,8350,0
20241010,193000,295587060,8350,8350,8350,8350,0
20241010,192900,295587060,8350,8350,8350,8350,0
20241010,192800,295587060,8350,8350,8350,8350,0
20241010,192700,295587060,8350,8350,8350,8350,0
20241010,192600,295587060,8350,8350,8350,8350,0
20241010,192500,295587060,8350,8350,8350,8350,0
20241010,192400,295587060,8350,8350,8350,8350,2309
20241010,192300,295587060,8350,8350,8350,8350,0
20241010,192200,295587060,8350,8350,8350,8350,0
20241010,192100,295587060,8350,8350,8350,8350,0
20241010,192000,295587060,8350,8350,8350,8350,0
20241010,191900,295587060,8350,8350,8350,8350,0
20241010,191800,295587060,8350,8350,8350,8350,0
20241010,191700,295587060,8350,8350,8350,8350,0
20241010,191600,295587060,8350,8350,8350,8350,0
20241010,191500,295587060,8350,8350,8350,8350,0
20241010,191400,295587060,8350,8350,8350,8350,0
20241010,191300,295587060,8350,8350,8350,8350,0
20241010,191200,295587060,8350,8350,8350,8350,0
20241010,191100,295587060,8350,8350,8350,8350,0
20241010,191000,295587060,8350,8350,8350,8350,0
20241010,190900,295587060,8350,8350,8350,8350,0
20241010,190800,295587060,8350,8350,8350,8350,0
20241010,190700,295587060,8350,8350,8350,8350,0
20241010,190600,295587060,8350,8350,8350,8350,0
20241010,190500,295587060,8350,8350,8350,8350,0
20241010,190400,295587060,8350,8350,8350,8350,0
20241010,190300,295587060,8350,8350,8350,8350,0
20241010,190200,295587060,8350,8350,8350,8350,0
20241010,190100,295587060,8350,8350,8350,8350,0
20241010,190000,295587060,8350,8350,8350,8350,0
20241010,185900,295587060,8350,8350,8350,8350,0
20241010,185800,295587060,8350,8350,8350,8350,0
20241010,185700,295587060,8350,8350,8350,8350,0
20241010,185600,295587060,8350,8350,8350,8350,0
20241010,185500,295587060,8350,8350,8350,8350,0
20241010,185400,295587060,8350,8350,8350,8350,2309
20241010,185300,295587060,8350,8350,8350,8350,0
20241010,185200,295587060,8350,8350,8350,8350,0
20241010,185100,295587060,8350,8350,8350,8350,0
20241010,185000,295587060,8350,8350,8350,8350,0
20241010,184900,295587060,8350,8350,8350,8350,0
20241010,184800,295587060,8350,8350,8350,8350,0
20241010,184700,295587060,8350,8350,8350,8350,0
20241010,184600,295587060,8350,8350,8350,8350,0
20241010,184500,295587060,8350,8350,8350,8350,0
20241010,184400,295587060,8350,8350,8350,8350,0
20241010,184300,295587060,8350,8350,8350,8350,0
20241010,184200,295587060,8350,8350,8350,8350,0
20241010,184100,295587060,8350,8350,8350,8350,0
20241010,184000,295587060,8350,8350,8350,8350,0
20241010,183900,295587060,8350,8350,8350,8350,0
20241010,183800,295587060,8350,8350,8350,8350,0
20241010,183700,295587060,8350,8350,8350,8350,0
20241010,183600,295587060,8350,8350,8350,8350,0
20241010,183500,295587060,8350,8350,8350,8350,0
20241010,183400,295587060,8350,8350,8350,8350,0
20241010,183300,295587060,8350,8350,8350,8350,0
20241010,183200,295587060,8350,8350,8350,8350,0
20241010,183100,295587060,8350,8350,8350,8350,0
20241010,183000,295587060,8350,8350,8350,8350,0
20241010,182900,295587060,8350,8350,8350,8350,0
20241010,182800,295587060,8350,8350,8350,8350,0
20241010,182700,295587060,8350,8350,8350,8350,0
20241010,182600,295587060,8350,8350,8350,8350,0
20241010,182500,295587060,8350,8350,8350,8350,0
20241010,182400,295587060,8350,8350,8350,8350,2309
20241010,182300,295587060,8350,8350,8350,8350,0
20241010,182200,295587060,8350,8350,8350,8350,0
20241010,182100,295587060,8350,8350,8350,8350,0
20241010,182000,295587060,8350,8350,8350,8350,0
20241010,181900,295587060,8350,8350,8350,8350,0
20241010,181800,295587060,8350,8350,8350,8350,0
20241010,181700,295587060,8350,8350,8350,8350,0
20241010,181600,295587060,8350,8350,8350,8350,0
20241010,181500,295587060,8350,8350,8350,8350,0
20241010,181400,295587060,8350,8350,8350,8350,0
20241010,181300,295587060,8350,8350,8350,8350,0
20241010,181200,295587060,8350,8350,8350,8350,0
20241010,181100,295587060,8350,8350,8350,8350,0
20241010,181000,295587060,8350,8350,8350,8350,0
20241010,180900,295587060,8350,8350,8350,8350,0
20241010,180800,295587060,8350,8350,8350,8350,0
20241010,180700,295587060,8350,8350,8350,8350,0
20241010,180600,295587060,8350,8350,8350,8350,0
20241010,180500,295587060,8350,8350,8350,8350,0
20241010,180400,295587060,8350,8350,8350,8350,0
20241010,180300,295587060,8350,8350,8350,8350,0
20241010,180200,295587060,8350,8350,8350,8350,0
20241010,180100,295587060,8350,8350,8350,8350,0
20241010,180000,295587060,8350,8350,8350,8350,0
20241010,175900,295587060,8350,8350,8350,8350,0
20241010,175800,295587060,8350,8350,8350,8350,0
20241010,175700,295587060,8350,8350,8350,8350,0
20241010,175600,295587060,8350,8350,8350,8350,0
20241010,175500,295587060,8350,8350,8350,8350,0
20241010,175400,295587060,8350,8350,8350,8350,2309
20241010,175300,295587060,8350,8350,8350,8350,0
20241010,175200,295587060,8350,8350,8350,8350,0
20241010,175100,295587060,8350,8350,8350,8350,0
20241010,175000,295587060,8350,8350,8350,8350,0
20241010,174900,295587060,8350,8350,8350,8350,0
20241010,174800,295587060,8350,8350,8350,8350,0
20241010,174700,295587060,8350,8350,8350,8350,0
20241010,174600,295587060,8350,8350,8350,8350,0
20241010,174500,295587060,8350,8350,8350,8350,0
20241010,174400,295587060,8350,8350,8350,8350,0
20241010,174300,295587060,8350,8350,8350,8350,0
20241010,174200,295587060,8350,8350,8350,8350,0
20241010,174100,295587060,8350,8350,8350,8350,0
20241010,174000,295587060,8350,8350,8350,8350,0
20241010,173900,295587060,8350,8350,8350,8350,0
20241010,173800,295587060,8350,8350,8350,8350,0
20241010,173700,295587060,8350,8350,8350,8350,0
20241010,173600,295587060,8350,8350,8350,8350,0
20241010,173500,295587060,8350,8350,8350,8350,0
20241010,173400,295587060,8350,8350,8350,8350,0
20241010,173300,295587060,8350,8350,8350,8350,0
20241010,173200,295587060,8350,8350,8350,8350,0
20241010,173100,295587060,8350,8350,8350,8350,0
20241010,173000,295587060,8350,8350,8350,8350,0
20241010,172900,295587060,8350,8350,8350,8350,0
20241010,172800,295587060,8350,8350,8350,8350,0
20241010,172700,295587060,8350,8350,8350,8350,0
20241010,172600,295587060,8350,8350,8350,8350,0
20241010,172500,295587060,8350,8350,8350,8350,0
20241010,172400,295587060,8350,8350,8350,8350,2309
20241010,172300,295587060,8350,8350,8350,8350,0
20241010,172200,295587060,8350,8350,8350,8350,0
20241010,172100,295587060,8350,8350,8350,8350,0
20241010,172000,295587060,8350,8350,8350,8350,0
20241010,171900,295587060,8350,8350,8350,8350,0
20241010,171800,295587060,8350,8350,8350,8350,0
20241010,171700,295587060,8350,8350,8350,8350,0
20241010,171600,295587060,8350,8350,8350,8350,0
20241010,171500,295587060,8350,8350,8350,8350,0
20241010,171400,295587060,8350,8350,8350,8350,0
20241010,171300,295587060,8350,8350,8350,8350,0
20241010,171200,295587060,8350,8350,8350,8350,0
20241010,171100,295587060,8350,8350,8350,8350,0
20241010,171000,295587060,8350,8350,8350,8350,0
20241010,170900,295587060,8350,8350,8350,8350,0
20241010,170800,295587060,8350,8350,8350,8350,0
20241010,170700,295587060,8350,8350,8350,8350,0
20241010,170600,295587060,8350,8350,8350,8350,0
20241010,170500,295587060,8350,8350,8350,8350,0
20241010,170400,295587060,8350,8350,8350,8350,0
20241010,170300,295587060,8350,8350,8350,8350,0
20241010,170200,295587060,8350,8350,8350,8350,0
20241010,170100,295587060,8350,8350,8350,8350,0
20241010,170000,295587060,8350,8350,8350,8350,0
20241010,165900,295587060,8350,8350,8350,8350,0
20241010,165800,295587060,8350,8350,8350,8350,0
20241010,165700,295587060,8350,8350,8350,8350,0
20241010,165600,295587060,8350,8350,8350,8350,0
20241010,165500,295587060,8350,8350,8350,8350,0
20241010,165400,295587060,8350,8350,8350,8350,2309
20241010,165300,295587060,8350,8350,8350,8350,0
20241010,165200,295587060,8350,8350,8350,8350,0
20241010,165100,295587060,8350,8350,8350,8350,0
20241010,165000,295587060,8350,8350,8350,8350,0
20241010,164900,295587060,8350,8350,8350,8350,0
20241010,164800,295587060,8350,8350,8350,8350,0
20241010,164700,295587060,8350,8350,8350,8350,0
20241010,164600,295587060,8350,8350,8350,8350,0
20241010,164500,295587060,8350,8350,8350,8350,0
20241010,164400,295587060,8350,8350,8350,8350,0
20241010,164300,295587060,8350,8350,8350,8350,0
20241010,164200,295587060,8350,8350,8350,8350,0
20241010,164100,295587060,8350,8350,8350,8350,0
20241010,164000,295587060,8350,8350,8350,8350,0
20241010,163900,295587060,8350,8350,8350,8350,0
20241010,163800,295587060,8350,8350,8350,8350,0
20241010,163700,295587060,8350,8350,8350,8350,0
20241010,163600,295587060,8350,8350,8350,8350,0
20241010,163500,295587060,8350,8350,8350,8350,0
20241010,163400,295587060,8350,8350,8350,8350,0
20241010,163300,295587060,8350,8350,8350,8350,0
20241010,163200,295587060,8350,8350,8350,8350,0
20241010,163100,295587060,8350,8350,8350,8350,0
20241010,163000,295587060,8350,8350,8350,8350,0
20241010,162900,295587060,8350,8350,8350,8350,0
20241010,162800,295587060,8350,8350,8350,8350,0
20241010,162700,295587060,8350,8350,8350,8350,0
20241010,162600,295587060,8350,8350,8350,8350,0
20241010,162500,295587060,8350,8350,8350,8350,0
20241010,162400,295587060,8350,8350,8350,8350,2309
20241010,162300,295587060,8350,8350,8350,8350,0
20241010,162200,295587060,8350,8350,8350,8350,0
20241010,162100,295587060,8350,8350,8350,8350,0
20241010,162000,295587060,8350,8350,8350,8350,0
20241010,161900,295587060,8350,8350,8350,8350,0
20241010,161800,295587060,8350,8350,8350,8350,0
20241010,161700,295587060,8350,8350,8350,8350,0
20241010,161600,295587060,8350,8350,8350,8350,0
20241010,161500,295587060,8350,8350,8350,8350,0
20241010,161400,295587060,8350,8350,8350,8350,0
20241010,161300,295587060,8350,8350,8350,8350,0
20241010,161200,295587060,8350,8350,8350,8350,0
20241010,161100,295587060,8350,8350,8350,8350,0
20241010,161000,295587060,8350,8350,8350,8350,0
20241010,160900,295587060,8350,8350,8350,8350,0
20241010,160800,295587060,8350,8350,8350,8350,0
20241010,160700,295587060,8350,8350,8350,8350,0
20241010,160600,295587060,8350,8350,8350,8350,0
20241010,160500,295587060,8350,8350,8350,8350,0
20241010,160400,295587060,8350,8350,8350,8350,0
20241010,160300,295587060,8350,8350,8350,8350,0
20241010,160200,295587060,8350,8350,8350,8350,0
20241010,160100,295587060,8350,8350,8350,8350,0
20241010,160000,295587060,8350,8350,8350,8350,0
20241010,155900,295587060,8350,8350,8350,8350,0
20241010,155800,295587060,8350,8350,8350,8350,0
20241010,155700,295587060,8350,8350,8350,8350,0
20241010,155600,295587060,8350,8350,8350,8350,0
20241010,155500,295587060,8350,8350,8350,8350,0
20241010,155400,295587060,8350,8350,8350,8350,2309
20241010,155300,295587060,8350,8350,8350,8350,0
20241010,155200,295587060,8350,8350,8350,8350,0
20241010,155100,295587060,8350,8350,8350,8350,0
20241010,155000,295587060,8350,8350,8350,8350,0
20241010,154900,295587060,8350,8350,8350,8350,0
20241010,154800,295587060,8350,8350,8350,8350,0
20241010,154700,295587060,8350,8350,8350,8350,0
20241010,154600,295587060,8350,8350,8350,8350,0
20241010,154500,295587060,8350,8350,8350,8350,0
20241010,154400,295587060,8350,8350,8350,8350,0
20241010,154300,295587060,8350,8350,8350,8350,0
20241010,154200,295587060,8350,8350,8350,8350,0
20241010,154100,295587060,8350,8350,8350,8350,0
20241010,154000,295587060,8350,8350,8350,8350,0
20241010,153900,295587060,8350,8350,8350,8350,0
20241010,153800,295587060,8350,8350,8350,8350,0
20241010,153700,295587060,8350,8350,8350,8350,0
20241010,153600,295587060,8350,8350,8350,8350,0
20241010,153500,295587060,8350,8350,8350,8350,0
20241010,153400,295587060,8350,8350,8350,8350,0
20241010,153300,295587060,8350,8350,8350,8350,0
20241010,153200,295587060,8350,8350,8350,8350,0
20241010,153100,295587060,8350,8350,8350,8350,0
20241010,153000,295587060,8350,8350,8350,8350,2309
20241010,152900,276306910,8350,8350,8350,8350,0
20241010,152800,276306910,8350,8350,8350,8350,0
20241010,152700,276306910,8350,8350,8350,8350,0
20241010,152600,276306910,8350,8350,8350,8350,0
20241010,152500,276306910,8350,8350,8350,8350,0
20241010,152400,276306910,8350,8350,8350,8350,0
20241010,152300,276306910,8350,8350,8350,8350,0
20241010,152200,276306910,8350,8350,8350,8350,0
20241010,152100,276306910,8350,8350,8350,8350,0
20241010,152000,276306910,8350,8350,8350,8350,0
20241010,151900,276306910,8350,8350,8350,8350,6
20241010,151800,276256810,8360,8360,8360,8360,0
20241010,151700,276256810,8360,8370,8370,8360,14
20241010,151600,276139760,8370,8380,8380,8370,20
20241010,151500,275972260,8360,8360,8360,8360,1
20241010,151400,275963900,8360,8360,8360,8360,0
20241010,151300,275963900,8360,8360,8360,8360,0
20241010,151200,275963900,8360,8360,8360,8360,2
20241010,151100,275947180,8360,8360,8360,8360,0
20241010,151000,275947180,8360,8360,8360,8360,0
20241010,150900,275947180,8360,8360,8360,8360,24
20241010,150800,275746540,8360,8360,8360,8360,0
20241010,150700,275746540,8360,8360,8360,8360,302
20241010,150600,273221820,8360,8360,8360,8360,0
20241010,150500,273221820,8360,8360,8360,8360,0
20241010,150400,273221820,8360,8370,8370,8360,11
20241010,150300,273129760,8370,8370,8370,8370,0
20241010,150200,273129760,8370,8370,8370,8370,267
20241010,150100,270894970,8380,8380,8380,8380,0
20241010,150000,270894970,8380,8380,8380,8380,91
20241010,145900,270132390,8380,8380,8380,8380,0
20241010,145800,270132390,8380,8380,8380,8380,589
20241010,145700,265196570,8390,8390,8390,8390,0
20241010,145600,265196570,8390,8390,8390,8390,355
20241010,145500,262218120,8440,8440,8440,8440,0
20241010,145400,262218120,8440,8440,8440,8440,0
20241010,145300,262218120,8440,8440,8440,8440,0
20241010,145200,262218120,8440,8440,8440,8440,0
20241010,145100,262218120,8440,8420,8440,8420,2
20241010,145000,262201260,8380,8380,8380,8380,0
20241010,144900,262201260,8380,8380,8380,8380,0
20241010,144800,262201260,8380,8380,8380,8380,0
20241010,144700,262201260,8380,8380,8380,8380,0
20241010,144600,262201260,8380,8380,8380,8380,0
20241010,144500,262201260,8380,8380,8380,8380,0
20241010,144400,262201260,8380,8380,8380,8380,0
20241010,144300,262201260,8380,8380,8380,8380,0
20241010,144200,262201260,8380,8380,8380,8380,139
20241010,144100,261036440,8380,8400,8400,8380,1000
20241010,144000,252643380,8400,8400,8400,8400,0
20241010,143900,252643380,8400,8410,8410,8400,408
20241010,143800,249215170,8400,8400,8400,8400,0
20241010,143700,249215170,8400,8400,8400,8400,0
20241010,143600,249215170,8400,8400,8400,8400,0
20241010,143500,249215170,8400,8410,8410,8400,157
20241010,143400,247895900,8410,8410,8410,8410,0
20241010,143300,247895900,8410,8410,8410,8410,0
20241010,143200,247895900,8410,8410,8410,8410,0
20241010,143100,247895900,8410,8410,8410,8410,0
20241010,143000,247895900,8410,8410,8410,8410,0
20241010,142900,247895900,8410,8410,8410,8410,50
20241010,142800,247475400,8410,8420,8420,8410,300
20241010,142700,244951510,8460,8460,8460,8460,0
20241010,142600,244951510,8460,8460,8460,8460,0
20241010,142500,244951510,8460,8460,8460,8460,1
20241010,142400,244943050,8420,8420,8420,8420,0
20241010,142300,244943050,8420,8420,8420,8420,162
20241010,142200,243579010,8430,8430,8430,8430,0
20241010,142100,243579010,8430,8430,8430,8430,84
20241010,142000,242870890,8430,8430,8430,8430,0
20241010,141900,242870890,8430,8430,8430,8430,0
20241010,141800,242870890,8430,8430,8430,8430,100
20241010,141700,242027890,8460,8460,8460,8460,0
20241010,141600,242027890,8460,8460,8460,8460,0
20241010,141500,242027890,8460,8460,8460,8460,0
20241010,141400,242027890,8460,8460,8460,8460,0
20241010,141300,242027890,8460,8460,8460,8460,0
20241010,141200,242027890,8460,8460,8460,8460,0
20241010,141100,242027890,8460,8460,8460,8460,0
20241010,141000,242027890,8460,8460,8460,8460,0
20241010,140900,242027890,8460,8460,8460,8460,0
20241010,140800,242027890,8460,8460,8460,8460,0
20241010,140700,242027890,8460,8460,8460,8460,0
20241010,140600,242027890,8460,8430,8460,8430,65
20241010,140500,241479910,8430,8430,8430,8430,0
20241010,140400,241479910,8430,8430,8430,8430,0
20241010,140300,241479910,8430,8430,8430,8430,0
20241010,140200,241479910,8430,8430,8430,8430,0
20241010,140100,241479910,8430,8430,8430,8430,10
20241010,140000,241395610,8430,8430,8430,8430,248
20241010,135900,239304970,8430,8430,8430,8430,0
20241010,135800,239304970,8430,8430,8430,8430,17
20241010,135700,239161660,8430,8430,8430,8430,0
20241010,135600,239161660,8430,8430,8430,8430,0
20241010,135500,239161660,8430,8430,8430,8430,0
20241010,135400,239161660,8430,8430,8430,8430,0
20241010,135300,239161660,8430,8430,8430,8430,159
20241010,135200,237821290,8430,8430,8430,8430,0
20241010,135100,237821290,8430,8430,8430,8430,10
20241010,135000,237736990,8420,8420,8420,8420,0
20241010,134900,237736990,8420,8420,8420,8420,0
20241010,134800,237736990,8420,8430,8430,8420,309
20241010,134700,235135200,8420,8420,8420,8420,0
20241010,134600,235135200,8420,8420,8420,8420,0
20241010,134500,235135200,8420,8420,8420,8420,0
20241010,134400,235135200,8420,8420,8420,8420,0
20241010,134300,235135200,8420,8420,8420,8420,0
20241010,134200,235135200,8420,8420,8420,8420,0
20241010,134100,235135200,8420,8420,8420,8420,0
20241010,134000,235135200,8420,8420,8420,8420,0
20241010,133900,235135200,8420,8420,8420,8420,0
20241010,133800,235135200,8420,8420,8420,8420,4404
20241010,133700,198053520,8410,8420,8420,8410,490
20241010,133600,193930220,8430,8440,8440,8430,545
20241010,133500,189332670,8450,8450,8450,8450,0
20241010,133400,189332670,8450,8450,8450,8450,0
20241010,133300,189332670,8450,8450,8450,8450,0
20241010,133200,189332670,8450,8450,8450,8450,0
20241010,133100,189332670,8450,8460,8460,8450,781
20241010,133000,182732080,8460,8480,8480,8460,210
20241010,132900,180952940,8490,8490,8490,8490,0
20241010,132800,180952940,8490,8490,8490,8490,0
20241010,132700,180952940,8490,8490,8490,8490,0
20241010,132600,180952940,8490,8490,8490,8490,0
20241010,132500,180952940,8490,8490,8490,8490,0
20241010,132400,180952940,8490,8490,8490,8490,0
20241010,132300,180952940,8490,8490,8490,8490,0
20241010,132200,180952940,8490,8490,8490,8490,0
20241010,132100,180952940,8490,8490,8490,8490,0
20241010,132000,180952940,8490,8490,8490,8490,0
20241010,131900,180952940,8490,8490,8490,8490,0
20241010,131800,180952940,8490,8490,8490,8490,0
20241010,131700,180952940,8490,8490,8490,8490,0
20241010,131600,180952940,8490,8490,8490,8480,1293
20241010,131500,169984970,8500,8500,8500,8500,0
20241010,131400,169984970,8500,8500,8500,8500,16
20241010,131300,169848970,8500,8500,8500,8500,2
20241010,131200,169831970,8500,8500,8500,8500,0
20241010,131100,169831970,8500,8500,8500,8500,0
20241010,131000,169831970,8500,8500,8500,8500,0
20241010,130900,169831970,8500,8500,8500,8500,0
20241010,130800,169831970,8500,8500,8500,8500,0
20241010,130700,169831970,8500,8500,8500,8500,0
20241010,130600,169831970,8500,8500,8500,8500,0
20241010,130500,169831970,8500,8500,8500,8500,0
20241010,130400,169831970,8500,8500,8500,8500,0
20241010,130300,169831970,8500,8500,8500,8500,0
20241010,130200,169831970,8500,8500,8500,8500,0
20241010,130100,169831970,8500,8500,8500,8500,0
20241010,130000,169831970,8500,8500,8500,8500,0
20241010,125900,169831970,8500,8500,8500,8500,0
20241010,125800,169831970,8500,8500,8500,8500,0
20241010,125700,169831970,8500,8500,8500,8500,0
20241010,125600,169831970,8500,8500,8500,8500,0
20241010,125500,169831970,8500,8500,8500,8500,0
20241010,125400,169831970,8500,8500,8500,8500,0
20241010,125300,169831970,8500,8500,8500,8500,0
20241010,125200,169831970,8500,8500,8500,8500,0
20241010,125100,169831970,8500,8500,8500,8500,4
20241010,125000,169797970,8500,8500,8500,8500,0
20241010,124900,169797970,8500,8500,8500,8500,0
20241010,124800,169797970,8500,8500,8500,8500,0
20241010,124700,169797970,8500,8500,8500,8500,0
20241010,124600,169797970,8500,8500,8500,8500,0
20241010,124500,169797970,8500,8500,8500,8500,0
20241010,124400,169797970,8500,8500,8500,8500,1
20241010,124300,169789470,8490,8490,8490,8490,0
20241010,124200,169789470,8490,8490,8490,8490,0
20241010,124100,169789470,8490,8490,8490,8490,0
20241010,124000,169789470,8490,8490,8490,8490,0
20241010,123900,169789470,8490,8490,8490,8490,0
20241010,123800,169789470,8490,8490,8490,8490,0
20241010,123700,169789470,8490,8490,8490,8490,0
20241010,123600,169789470,8490,8490,8490,8490,0
20241010,123500,169789470,8490,8490,8490,8490,0
20241010,123400,169789470,8490,8490,8490,8490,0
20241010,123300,169789470,8490,8490,8490,8490,0
20241010,123200,169789470,8490,8490,8490,8490,0
20241010,123100,169789470,8490,8490,8490,8490,0
20241010,123000,169789470,8490,8490,8490,8490,0
20241010,122900,169789470,8490,8490,8490,8490,0
20241010,122800,169789470,8490,8490,8490,8490,0
20241010,122700,169789470,8490,8490,8490,8490,0
20241010,122600,169789470,8490,8490,8490,8490,1
20241010,122500,169780980,8540,8540,8540,8540,0
20241010,122400,169780980,8540,8540,8540,8540,0
20241010,122300,169780980,8540,8540,8540,8540,0
20241010,122200,169780980,8540,8540,8540,8540,0
20241010,122100,169780980,8540,8540,8540,8540,0
20241010,122000,169780980,8540,8540,8540,8540,0
20241010,121900,169780980,8540,8540,8540,8540,0
20241010,121800,169780980,8540,8540,8540,8540,0
20241010,121700,169780980,8540,8540,8540,8540,10
20241010,121600,169695580,8540,8540,8540,8540,0
20241010,121500,169695580,8540,8540,8540,8540,0
20241010,121400,169695580,8540,8540,8540,8540,0
20241010,121300,169695580,8540,8540,8540,8540,3
20241010,121200,169669960,8540,8530,8540,8530,50
20241010,121100,169242970,8470,8470,8470,8470,0
20241010,121000,169242970,8470,8470,8470,8470,0
20241010,120900,169242970,8470,8470,8470,8470,0
20241010,120800,169242970,8470,8470,8470,8470,0
20241010,120700,169242970,8470,8470,8470,8470,0
20241010,120600,169242970,8470,8470,8470,8470,0
20241010,120500,169242970,8470,8470,8470,8470,0
20241010,120400,169242970,8470,8470,8470,8470,0
20241010,120300,169242970,8470,8470,8470,8470,0
20241010,120200,169242970,8470,8470,8470,8470,0
20241010,120100,169242970,8470,8490,8490,8470,1094
20241010,120000,159967650,8500,8500,8500,8500,300
20241010,115900,157417650,8500,8500,8500,8500,0
20241010,115800,157417650,8500,8500,8500,8500,0
20241010,115700,157417650,8500,8500,8500,8500,510
20241010,115600,153082650,8500,8500,8500,8500,0
20241010,115500,153082650,8500,8500,8500,8500,230
20241010,115400,151127650,8510,8510,8510,8510,0
20241010,115300,151127650,8510,8510,8510,8510,0
20241010,115200,151127650,8510,8510,8510,8510,0
20241010,115100,151127650,8510,8510,8510,8510,100
20241010,115000,150276650,8510,8510,8510,8510,313
20241010,114900,147613020,8500,8500,8500,8500,0
20241010,114800,147613020,8500,8500,8500,8500,0
20241010,114700,147613020,8500,8500,8500,8500,0
20241010,114600,147613020,8500,8500,8500,8500,0
20241010,114500,147613020,8500,8500,8500,8500,0
20241010,114400,147613020,8500,8500,8500,8500,0
20241010,114300,147613020,8500,8500,8500,8500,0
20241010,114200,147613020,8500,8500,8500,8500,0
20241010,114100,147613020,8500,8500,8500,8500,0
20241010,114000,147613020,8500,8500,8500,8500,0
20241010,113900,147613020,8500,8500,8500,8500,0
20241010,113800,147613020,8500,8500,8500,8500,0
20241010,113700,147613020,8500,8500,8500,8500,0
20241010,113600,147613020,8500,8500,8500,8500,0
20241010,113500,147613020,8500,8500,8500,8500,0
20241010,113400,147613020,8500,8500,8500,8500,0
20241010,113300,147613020,8500,8500,8500,8500,0
20241010,113200,147613020,8500,8500,8500,8500,0
20241010,113100,147613020,8500,8500,8500,8500,0
20241010,113000,147613020,8500,8500,8500,8500,0
20241010,112900,147613020,8500,8500,8500,8500,0
20241010,112800,147613020,8500,8500,8500,8500,0
20241010,112700,147613020,8500,8500,8500,8500,0
20241010,112600,147613020,8500,8500,8500,8500,0
20241010,112500,147613020,8500,8500,8500,8500,0
20241010,112400,147613020,8500,8500,8500,8500,0
20241010,112300,147613020,8500,8500,8500,8500,0
20241010,112200,147613020,8500,8500,8500,8500,0
20241010,112100,147613020,8500,8500,8500,8500,0
20241010,112000,147613020,8500,8500,8500,8500,0
20241010,111900,147613020,8500,8500,8500,8500,500
20241010,111800,143363020,8500,8500,8500,8500,0
20241010,111700,143363020,8500,8500,8500,8500,1168
20241010,111600,133435020,8500,8500,8500,8500,0
20241010,111500,133435020,8500,8500,8500,8500,0
20241010,111400,133435020,8500,8500,8500,8500,0
20241010,111300,133435020,8500,8500,8500,8500,0
20241010,111200,133435020,8500,8500,8500,8500,0
20241010,111100,133435020,8500,8500,8500,8500,0
20241010,111000,133435020,8500,8500,8500,8500,0
20241010,110900,133435020,8500,8500,8500,8500,0
20241010,110800,133435020,8500,8500,8500,8500,0
20241010,110700,133435020,8500,8500,8500,8500,0
20241010,110600,133435020,8500,8500,8500,8500,0
20241010,110500,133435020,8500,8500,8500,8500,0
20241010,110400,133435020,8500,8500,8500,8500,0
20241010,110300,133435020,8500,8500,8500,8500,0
20241010,110200,133435020,8500,8500,8500,8500,50
20241010,110100,133010020,8500,8500,8500,8500,0
20241010,110000,133010020,8500,8500,8500,8500,0
20241010,105900,133010020,8500,8500,8500,8500,0
20241010,105800,133010020,8500,8500,8500,8500,0
20241010,105700,133010020,8500,8500,8500,8500,0
20241010,105600,133010020,8500,8500,8500,8500,1000
20241010,105500,124510020,8500,8500,8500,8500,0
20241010,105400,124510020,8500,8500,8500,8500,0
20241010,105300,124510020,8500,8500,8500,8500,0
20241010,105200,124510020,8500,8500,8500,8500,0
20241010,105100,124510020,8500,8500,8500,8500,0
20241010,105000,124510020,8500,8500,8500,8500,0
20241010,104900,124510020,8500,8500,8500,8500,0
20241010,104800,124510020,8500,8500,8500,8500,0
20241010,104700,124510020,8500,8500,8500,8500,0
20241010,104600,124510020,8500,8500,8500,8500,0
20241010,104500,124510020,8500,8500,8500,8500,0
20241010,104400,124510020,8500,8500,8500,8500,0
20241010,104300,124510020,8500,8500,8500,8500,0
20241010,104200,124510020,8500,8500,8500,8500,0
20241010,104100,124510020,8500,8500,8500,8500,0
20241010,104000,124510020,8500,8500,8500,8500,0
20241010,103900,124510020,8500,8500,8500,8500,0
20241010,103800,124510020,8500,8500,8500,8500,0
20241010,103700,124510020,8500,8500,8500,8500,0
20241010,103600,124510020,8500,8500,8500,8500,0
20241010,103500,124510020,8500,8500,8500,8500,0
20241010,103400,124510020,8500,8500,8500,8500,0
20241010,103300,124510020,8500,8500,8500,8500,0
20241010,103200,124510020,8500,8500,8500,8500,0
20241010,103100,124510020,8500,8500,8500,8500,0
20241010,103000,124510020,8500,8500,8500,8500,0
20241010,102900,124510020,8500,8500,8500,8500,0
20241010,102800,124510020,8500,8490,8500,8490,2094
20241010,102700,106711240,8450,8450,8450,8450,0
20241010,102600,106711240,8450,8450,8450,8450,0
20241010,102500,106711240,8450,8450,8450,8450,0
20241010,102400,106711240,8450,8450,8450,8450,0
20241010,102300,106711240,8450,8450,8450,8450,0
20241010,102200,106711240,8450,8450,8450,8450,157
20241010,102100,105384590,8460,8460,8460,8460,0
20241010,102000,105384590,8460,8460,8460,8460,0
20241010,101900,105384590,8460,8460,8460,8460,0
20241010,101800,105384590,8460,8460,8460,8460,0
20241010,101700,105384590,8460,8460,8460,8460,0
20241010,101600,105384590,8460,8460,8460,8460,0
20241010,101500,105384590,8460,8460,8460,8460,0
20241010,101400,105384590,8460,8460,8460,8460,0
20241010,101300,105384590,8460,8460,8460,8460,0
20241010,101200,105384590,8460,8460,8460,8460,0
20241010,101100,105384590,8460,8460,8460,8460,0
20241010,101000,105384590,8460,8460,8460,8440,359
20241010,100900,102353950,8470,8470,8470,8470,2
20241010,100800,102337010,8500,8500,8500,8500,0
20241010,100700,102337010,8500,8500,8500,8500,6
20241010,100600,102286010,8450,8460,8460,8450,2300
20241010,100500,82848710,8500,8500,8500,8500,1
20241010,100400,82840210,8460,8460,8460,8460,0
20241010,100300,82840210,8460,8460,8460,8460,5
20241010,100200,82797910,8460,8460,8460,8460,0
20241010,100100,82797910,8460,8480,8480,8460,2872
20241010,100000,58468840,8490,8490,8490,8490,126
20241010,095900,57399100,8490,8490,8490,8490,0
20241010,095800,57399100,8490,8490,8490,8490,0
20241010,095700,57399100,8490,8490,8490,8490,0
20241010,095600,57399100,8490,8500,8500,8490,421
20241010,095500,53824800,8500,8500,8500,8500,0
20241010,095400,53824800,8500,8500,8500,8500,0
20241010,095300,53824800,8500,8500,8500,8500,0
20241010,095200,53824800,8500,8500,8500,8500,0
20241010,095100,53824800,8500,8500,8500,8500,0
20241010,095000,53824800,8500,8500,8500,8500,2
20241010,094900,53807800,8480,8480,8480,8480,0
20241010,094800,53807800,8480,8480,8480,8480,0
20241010,094700,53807800,8480,8480,8480,8480,8
20241010,094600,53739960,8540,8540,8540,8540,0
20241010,094500,53739960,8540,8540,8540,8540,0
20241010,094400,53739960,8540,8530,8540,8480,13
20241010,094300,53629010,8530,8530,8530,8530,1
20241010,094200,53620480,8480,8480,8480,8480,0
20241010,094100,53620480,8480,8480,8480,8480,0
20241010,094000,53620480,8480,8480,8480,8480,0
20241010,093900,53620480,8480,8480,8480,8480,0
20241010,093800,53620480,8480,8480,8480,8480,73
20241010,093700,53001440,8480,8480,8480,8480,0
20241010,093600,53001440,8480,8480,8480,8480,134
20241010,093500,51865120,8490,8490,8490,8490,33
20241010,093400,51584950,8490,8490,8490,8490,1
20241010,093300,51576460,8490,8490,8490,8490,0
20241010,093200,51576460,8490,8490,8490,8490,6
20241010,093100,51525520,8490,8490,8490,8490,0
20241010,093000,51525520,8490,8490,8490,8490,5
20241010,092900,51483070,8500,8500,8500,8500,0
20241010,092800,51483070,8500,8500,8500,8500,0
20241010,092700,51483070,8500,8500,8500,8500,0
20241010,092600,51483070,8500,8510,8510,8500,514
20241010,092500,47114050,8500,8500,8500,8500,0
20241010,092400,47114050,8500,8500,8500,8500,0
20241010,092300,47114050,8500,8500,8500,8500,0
20241010,092200,47114050,8500,8500,8500,8500,0
20241010,092100,47114050,8500,8500,8500,8500,2
20241010,092000,47097050,8500,8500,8500,8500,29
20241010,091900,46850550,8500,8500,8500,8500,4
20241010,091800,46816550,8500,8500,8500,8500,351
20241010,091700,43833050,8500,8500,8500,8500,0
20241010,091600,43833050,8500,8500,8500,8500,30
20241010,091500,43578050,8500,8500,8500,8500,20
20241010,091400,43408050,8510,8510,8510,8510,0
20241010,091300,43408050,8510,8570,8570,8510,300
20241010,091200,40848630,8610,8610,8610,8610,0
20241010,091100,40848630,8610,8610,8610,8610,0
20241010,091000,40848630,8610,8610,8610,8610,873
20241010,090900,33332100,8560,8560,8560,8560,1
20241010,090800,33323540,8590,8590,8590,8590,0
20241010,090700,33323540,8590,8590,8590,8590,0
20241010,090600,33323540,8590,8590,8590,8590,0
20241010,090500,33323540,8590,8620,8620,8590,1128
20241010,090400,23611400,8610,8610,8630,8610,405
20241010,090300,20123590,8610,8600,8610,8600,138
20241010,090200,18935690,8520,8610,8610,8520,406
20241010,090100,15466640,8610,8610,8610,8610,200
20241010,090000,13744640,8520,8610,8610,8520,1602