KissMeData/355150/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,212500,210053790,8370,8370,8370,8370,201
20241015,212400,210053790,8370,8370,8370,8370,0
20241015,212300,210053790,8370,8370,8370,8370,0
20241015,212200,210053790,8370,8370,8370,8370,0
20241015,212100,210053790,8370,8370,8370,8370,0
20241015,212000,210053790,8370,8370,8370,8370,0
20241015,211900,210053790,8370,8370,8370,8370,0
20241015,211800,210053790,8370,8370,8370,8370,0
20241015,211700,210053790,8370,8370,8370,8370,0
20241015,211600,210053790,8370,8370,8370,8370,0
20241015,211500,210053790,8370,8370,8370,8370,0
20241015,211400,210053790,8370,8370,8370,8370,0
20241015,211300,210053790,8370,8370,8370,8370,0
20241015,211200,210053790,8370,8370,8370,8370,0
20241015,211100,210053790,8370,8370,8370,8370,0
20241015,211000,210053790,8370,8370,8370,8370,0
20241015,210900,210053790,8370,8370,8370,8370,0
20241015,210800,210053790,8370,8370,8370,8370,0
20241015,210700,210053790,8370,8370,8370,8370,0
20241015,210600,210053790,8370,8370,8370,8370,0
20241015,210500,210053790,8370,8370,8370,8370,0
20241015,210400,210053790,8370,8370,8370,8370,0
20241015,210300,210053790,8370,8370,8370,8370,0
20241015,210200,210053790,8370,8370,8370,8370,0
20241015,210100,210053790,8370,8370,8370,8370,0
20241015,210000,210053790,8370,8370,8370,8370,0
20241015,205900,210053790,8370,8370,8370,8370,0
20241015,205800,210053790,8370,8370,8370,8370,0
20241015,205700,210053790,8370,8370,8370,8370,0
20241015,205600,210053790,8370,8370,8370,8370,0
20241015,205500,210053790,8370,8370,8370,8370,201
20241015,205400,210053790,8370,8370,8370,8370,0
20241015,205300,210053790,8370,8370,8370,8370,0
20241015,205200,210053790,8370,8370,8370,8370,0
20241015,205100,210053790,8370,8370,8370,8370,0
20241015,205000,210053790,8370,8370,8370,8370,0
20241015,204900,210053790,8370,8370,8370,8370,0
20241015,204800,210053790,8370,8370,8370,8370,0
20241015,204700,210053790,8370,8370,8370,8370,0
20241015,204600,210053790,8370,8370,8370,8370,0
20241015,204500,210053790,8370,8370,8370,8370,0
20241015,204400,210053790,8370,8370,8370,8370,0
20241015,204300,210053790,8370,8370,8370,8370,0
20241015,204200,210053790,8370,8370,8370,8370,0
20241015,204100,210053790,8370,8370,8370,8370,0
20241015,204000,210053790,8370,8370,8370,8370,0
20241015,203900,210053790,8370,8370,8370,8370,0
20241015,203800,210053790,8370,8370,8370,8370,0
20241015,203700,210053790,8370,8370,8370,8370,0
20241015,203600,210053790,8370,8370,8370,8370,0
20241015,203500,210053790,8370,8370,8370,8370,0
20241015,203400,210053790,8370,8370,8370,8370,0
20241015,203300,210053790,8370,8370,8370,8370,0
20241015,203200,210053790,8370,8370,8370,8370,0
20241015,203100,210053790,8370,8370,8370,8370,0
20241015,203000,210053790,8370,8370,8370,8370,0
20241015,202900,210053790,8370,8370,8370,8370,0
20241015,202800,210053790,8370,8370,8370,8370,0
20241015,202700,210053790,8370,8370,8370,8370,0
20241015,202600,210053790,8370,8370,8370,8370,0
20241015,202500,210053790,8370,8370,8370,8370,201
20241015,202400,210053790,8370,8370,8370,8370,0
20241015,202300,210053790,8370,8370,8370,8370,0
20241015,202200,210053790,8370,8370,8370,8370,0
20241015,202100,210053790,8370,8370,8370,8370,0
20241015,202000,210053790,8370,8370,8370,8370,0
20241015,201900,210053790,8370,8370,8370,8370,0
20241015,201800,210053790,8370,8370,8370,8370,0
20241015,201700,210053790,8370,8370,8370,8370,0
20241015,201600,210053790,8370,8370,8370,8370,0
20241015,201500,210053790,8370,8370,8370,8370,0
20241015,201400,210053790,8370,8370,8370,8370,0
20241015,201300,210053790,8370,8370,8370,8370,0
20241015,201200,210053790,8370,8370,8370,8370,0
20241015,201100,210053790,8370,8370,8370,8370,0
20241015,201000,210053790,8370,8370,8370,8370,0
20241015,200900,210053790,8370,8370,8370,8370,0
20241015,200800,210053790,8370,8370,8370,8370,0
20241015,200700,210053790,8370,8370,8370,8370,0
20241015,200600,210053790,8370,8370,8370,8370,0
20241015,200500,210053790,8370,8370,8370,8370,0
20241015,200400,210053790,8370,8370,8370,8370,0
20241015,200300,210053790,8370,8370,8370,8370,0
20241015,200200,210053790,8370,8370,8370,8370,0
20241015,200100,210053790,8370,8370,8370,8370,0
20241015,200000,210053790,8370,8370,8370,8370,0
20241015,195900,210053790,8370,8370,8370,8370,0
20241015,195800,210053790,8370,8370,8370,8370,0
20241015,195700,210053790,8370,8370,8370,8370,0
20241015,195600,210053790,8370,8370,8370,8370,0
20241015,195500,210053790,8370,8370,8370,8370,201
20241015,195400,210053790,8370,8370,8370,8370,0
20241015,195300,210053790,8370,8370,8370,8370,0
20241015,195200,210053790,8370,8370,8370,8370,0
20241015,195100,210053790,8370,8370,8370,8370,0
20241015,195000,210053790,8370,8370,8370,8370,0
20241015,194900,210053790,8370,8370,8370,8370,0
20241015,194800,210053790,8370,8370,8370,8370,0
20241015,194700,210053790,8370,8370,8370,8370,0
20241015,194600,210053790,8370,8370,8370,8370,0
20241015,194500,210053790,8370,8370,8370,8370,0
20241015,194400,210053790,8370,8370,8370,8370,0
20241015,194300,210053790,8370,8370,8370,8370,0
20241015,194200,210053790,8370,8370,8370,8370,0
20241015,194100,210053790,8370,8370,8370,8370,0
20241015,194000,210053790,8370,8370,8370,8370,0
20241015,193900,210053790,8370,8370,8370,8370,0
20241015,193800,210053790,8370,8370,8370,8370,0
20241015,193700,210053790,8370,8370,8370,8370,0
20241015,193600,210053790,8370,8370,8370,8370,0
20241015,193500,210053790,8370,8370,8370,8370,0
20241015,193400,210053790,8370,8370,8370,8370,0
20241015,193300,210053790,8370,8370,8370,8370,0
20241015,193200,210053790,8370,8370,8370,8370,0
20241015,193100,210053790,8370,8370,8370,8370,0
20241015,193000,210053790,8370,8370,8370,8370,0
20241015,192900,210053790,8370,8370,8370,8370,0
20241015,192800,210053790,8370,8370,8370,8370,0
20241015,192700,210053790,8370,8370,8370,8370,0
20241015,192600,210053790,8370,8370,8370,8370,0
20241015,192500,210053790,8370,8370,8370,8370,201
20241015,192400,210053790,8370,8370,8370,8370,0
20241015,192300,210053790,8370,8370,8370,8370,0
20241015,192200,210053790,8370,8370,8370,8370,0
20241015,192100,210053790,8370,8370,8370,8370,0
20241015,192000,210053790,8370,8370,8370,8370,0
20241015,191900,210053790,8370,8370,8370,8370,0
20241015,191800,210053790,8370,8370,8370,8370,0
20241015,191700,210053790,8370,8370,8370,8370,0
20241015,191600,210053790,8370,8370,8370,8370,0
20241015,191500,210053790,8370,8370,8370,8370,0
20241015,191400,210053790,8370,8370,8370,8370,0
20241015,191300,210053790,8370,8370,8370,8370,0
20241015,191200,210053790,8370,8370,8370,8370,0
20241015,191100,210053790,8370,8370,8370,8370,0
20241015,191000,210053790,8370,8370,8370,8370,0
20241015,190900,210053790,8370,8370,8370,8370,0
20241015,190800,210053790,8370,8370,8370,8370,0
20241015,190700,210053790,8370,8370,8370,8370,0
20241015,190600,210053790,8370,8370,8370,8370,0
20241015,190500,210053790,8370,8370,8370,8370,0
20241015,190400,210053790,8370,8370,8370,8370,0
20241015,190300,210053790,8370,8370,8370,8370,0
20241015,190200,210053790,8370,8370,8370,8370,0
20241015,190100,210053790,8370,8370,8370,8370,0
20241015,190000,210053790,8370,8370,8370,8370,0
20241015,185900,210053790,8370,8370,8370,8370,0
20241015,185800,210053790,8370,8370,8370,8370,0
20241015,185700,210053790,8370,8370,8370,8370,0
20241015,185600,210053790,8370,8370,8370,8370,0
20241015,185500,210053790,8370,8370,8370,8370,201
20241015,185400,210053790,8370,8370,8370,8370,0
20241015,185300,210053790,8370,8370,8370,8370,0
20241015,185200,210053790,8370,8370,8370,8370,0
20241015,185100,210053790,8370,8370,8370,8370,0
20241015,185000,210053790,8370,8370,8370,8370,0
20241015,184900,210053790,8370,8370,8370,8370,0
20241015,184800,210053790,8370,8370,8370,8370,0
20241015,184700,210053790,8370,8370,8370,8370,0
20241015,184600,210053790,8370,8370,8370,8370,0
20241015,184500,210053790,8370,8370,8370,8370,0
20241015,184400,210053790,8370,8370,8370,8370,0
20241015,184300,210053790,8370,8370,8370,8370,0
20241015,184200,210053790,8370,8370,8370,8370,0
20241015,184100,210053790,8370,8370,8370,8370,0
20241015,184000,210053790,8370,8370,8370,8370,0
20241015,183900,210053790,8370,8370,8370,8370,0
20241015,183800,210053790,8370,8370,8370,8370,0
20241015,183700,210053790,8370,8370,8370,8370,0
20241015,183600,210053790,8370,8370,8370,8370,0
20241015,183500,210053790,8370,8370,8370,8370,0
20241015,183400,210053790,8370,8370,8370,8370,0
20241015,183300,210053790,8370,8370,8370,8370,0
20241015,183200,210053790,8370,8370,8370,8370,0
20241015,183100,210053790,8370,8370,8370,8370,0
20241015,183000,210053790,8370,8370,8370,8370,0
20241015,182900,210053790,8370,8370,8370,8370,0
20241015,182800,210053790,8370,8370,8370,8370,0
20241015,182700,210053790,8370,8370,8370,8370,0
20241015,182600,210053790,8370,8370,8370,8370,0
20241015,182500,210053790,8370,8370,8370,8370,201
20241015,182400,210053790,8370,8370,8370,8370,0
20241015,182300,210053790,8370,8370,8370,8370,0
20241015,182200,210053790,8370,8370,8370,8370,0
20241015,182100,210053790,8370,8370,8370,8370,0
20241015,182000,210053790,8370,8370,8370,8370,0
20241015,181900,210053790,8370,8370,8370,8370,0
20241015,181800,210053790,8370,8370,8370,8370,0
20241015,181700,210053790,8370,8370,8370,8370,0
20241015,181600,210053790,8370,8370,8370,8370,0
20241015,181500,210053790,8370,8370,8370,8370,0
20241015,181400,210053790,8370,8370,8370,8370,0
20241015,181300,210053790,8370,8370,8370,8370,0
20241015,181200,210053790,8370,8370,8370,8370,0
20241015,181100,210053790,8370,8370,8370,8370,0
20241015,181000,210053790,8370,8370,8370,8370,0
20241015,180900,210053790,8370,8370,8370,8370,0
20241015,180800,210053790,8370,8370,8370,8370,0
20241015,180700,210053790,8370,8370,8370,8370,0
20241015,180600,210053790,8370,8370,8370,8370,0
20241015,180500,210053790,8370,8370,8370,8370,0
20241015,180400,210053790,8370,8370,8370,8370,0
20241015,180300,210053790,8370,8370,8370,8370,0
20241015,180200,210053790,8370,8370,8370,8370,0
20241015,180100,210053790,8370,8370,8370,8370,0
20241015,180000,210053790,8370,8370,8370,8370,0
20241015,175900,210053790,8370,8370,8370,8370,0
20241015,175800,210053790,8370,8370,8370,8370,0
20241015,175700,210053790,8370,8370,8370,8370,0
20241015,175600,210053790,8370,8370,8370,8370,0
20241015,175500,210053790,8370,8370,8370,8370,201
20241015,175400,210053790,8370,8370,8370,8370,0
20241015,175300,210053790,8370,8370,8370,8370,0
20241015,175200,210053790,8370,8370,8370,8370,0
20241015,175100,210053790,8370,8370,8370,8370,0
20241015,175000,210053790,8370,8370,8370,8370,0
20241015,174900,210053790,8370,8370,8370,8370,0
20241015,174800,210053790,8370,8370,8370,8370,0
20241015,174700,210053790,8370,8370,8370,8370,0
20241015,174600,210053790,8370,8370,8370,8370,0
20241015,174500,210053790,8370,8370,8370,8370,0
20241015,174400,210053790,8370,8370,8370,8370,0
20241015,174300,210053790,8370,8370,8370,8370,0
20241015,174200,210053790,8370,8370,8370,8370,0
20241015,174100,210053790,8370,8370,8370,8370,0
20241015,174000,210053790,8370,8370,8370,8370,0
20241015,173900,210053790,8370,8370,8370,8370,0
20241015,173800,210053790,8370,8370,8370,8370,0
20241015,173700,210053790,8370,8370,8370,8370,0
20241015,173600,210053790,8370,8370,8370,8370,0
20241015,173500,210053790,8370,8370,8370,8370,0
20241015,173400,210053790,8370,8370,8370,8370,0
20241015,173300,210053790,8370,8370,8370,8370,0
20241015,173200,210053790,8370,8370,8370,8370,0
20241015,173100,210053790,8370,8370,8370,8370,0
20241015,173000,210053790,8370,8370,8370,8370,0
20241015,172900,210053790,8370,8370,8370,8370,0
20241015,172800,210053790,8370,8370,8370,8370,0
20241015,172700,210053790,8370,8370,8370,8370,0
20241015,172600,210053790,8370,8370,8370,8370,0
20241015,172500,210053790,8370,8370,8370,8370,201
20241015,172400,210053790,8370,8370,8370,8370,0
20241015,172300,210053790,8370,8370,8370,8370,0
20241015,172200,210053790,8370,8370,8370,8370,0
20241015,172100,210053790,8370,8370,8370,8370,0
20241015,172000,210053790,8370,8370,8370,8370,0
20241015,171900,210053790,8370,8370,8370,8370,0
20241015,171800,210053790,8370,8370,8370,8370,0
20241015,171700,210053790,8370,8370,8370,8370,0
20241015,171600,210053790,8370,8370,8370,8370,0
20241015,171500,210053790,8370,8370,8370,8370,0
20241015,171400,210053790,8370,8370,8370,8370,0
20241015,171300,210053790,8370,8370,8370,8370,0
20241015,171200,210053790,8370,8370,8370,8370,0
20241015,171100,210053790,8370,8370,8370,8370,0
20241015,171000,210053790,8370,8370,8370,8370,0
20241015,170900,210053790,8370,8370,8370,8370,0
20241015,170800,210053790,8370,8370,8370,8370,0
20241015,170700,210053790,8370,8370,8370,8370,0
20241015,170600,210053790,8370,8370,8370,8370,0
20241015,170500,210053790,8370,8370,8370,8370,0
20241015,170400,210053790,8370,8370,8370,8370,0
20241015,170300,210053790,8370,8370,8370,8370,0
20241015,170200,210053790,8370,8370,8370,8370,0
20241015,170100,210053790,8370,8370,8370,8370,0
20241015,170000,210053790,8370,8370,8370,8370,0
20241015,165900,210053790,8370,8370,8370,8370,0
20241015,165800,210053790,8370,8370,8370,8370,0
20241015,165700,210053790,8370,8370,8370,8370,0
20241015,165600,210053790,8370,8370,8370,8370,0
20241015,165500,210053790,8370,8370,8370,8370,201
20241015,165400,210053790,8370,8370,8370,8370,0
20241015,165300,210053790,8370,8370,8370,8370,0
20241015,165200,210053790,8370,8370,8370,8370,0
20241015,165100,210053790,8370,8370,8370,8370,0
20241015,165000,210053790,8370,8370,8370,8370,0
20241015,164900,210053790,8370,8370,8370,8370,0
20241015,164800,210053790,8370,8370,8370,8370,0
20241015,164700,210053790,8370,8370,8370,8370,0
20241015,164600,210053790,8370,8370,8370,8370,0
20241015,164500,210053790,8370,8370,8370,8370,0
20241015,164400,210053790,8370,8370,8370,8370,0
20241015,164300,210053790,8370,8370,8370,8370,0
20241015,164200,210053790,8370,8370,8370,8370,0
20241015,164100,210053790,8370,8370,8370,8370,0
20241015,164000,210053790,8370,8370,8370,8370,0
20241015,163900,210053790,8370,8370,8370,8370,0
20241015,163800,210053790,8370,8370,8370,8370,0
20241015,163700,210053790,8370,8370,8370,8370,0
20241015,163600,210053790,8370,8370,8370,8370,0
20241015,163500,210053790,8370,8370,8370,8370,0
20241015,163400,210053790,8370,8370,8370,8370,0
20241015,163300,210053790,8370,8370,8370,8370,0
20241015,163200,210053790,8370,8370,8370,8370,0
20241015,163100,210053790,8370,8370,8370,8370,0
20241015,163000,210053790,8370,8370,8370,8370,0
20241015,162900,210053790,8370,8370,8370,8370,0
20241015,162800,210053790,8370,8370,8370,8370,0
20241015,162700,210053790,8370,8370,8370,8370,0
20241015,162600,210053790,8370,8370,8370,8370,0
20241015,162500,210053790,8370,8370,8370,8370,201
20241015,162400,210053790,8370,8370,8370,8370,0
20241015,162300,210053790,8370,8370,8370,8370,0
20241015,162200,210053790,8370,8370,8370,8370,0
20241015,162100,210053790,8370,8370,8370,8370,0
20241015,162000,210053790,8370,8370,8370,8370,0
20241015,161900,210053790,8370,8370,8370,8370,0
20241015,161800,210053790,8370,8370,8370,8370,0
20241015,161700,210053790,8370,8370,8370,8370,0
20241015,161600,210053790,8370,8370,8370,8370,0
20241015,161500,210053790,8370,8370,8370,8370,0
20241015,161400,210053790,8370,8370,8370,8370,0
20241015,161300,210053790,8370,8370,8370,8370,0
20241015,161200,210053790,8370,8370,8370,8370,0
20241015,161100,210053790,8370,8370,8370,8370,0
20241015,161000,210053790,8370,8370,8370,8370,0
20241015,160900,210053790,8370,8370,8370,8370,0
20241015,160800,210053790,8370,8370,8370,8370,0
20241015,160700,210053790,8370,8370,8370,8370,0
20241015,160600,210053790,8370,8370,8370,8370,0
20241015,160500,210053790,8370,8370,8370,8370,0
20241015,160400,210053790,8370,8370,8370,8370,0
20241015,160300,210053790,8370,8370,8370,8370,0
20241015,160200,210053790,8370,8370,8370,8370,0
20241015,160100,210053790,8370,8370,8370,8370,0
20241015,160000,210053790,8370,8370,8370,8370,0
20241015,155900,210053790,8370,8370,8370,8370,0
20241015,155800,210053790,8370,8370,8370,8370,0
20241015,155700,210053790,8370,8370,8370,8370,0
20241015,155600,210053790,8370,8370,8370,8370,0
20241015,155500,210053790,8370,8370,8370,8370,201
20241015,155400,210053790,8370,8370,8370,8370,0
20241015,155300,210053790,8370,8370,8370,8370,0
20241015,155200,210053790,8370,8370,8370,8370,0
20241015,155100,210053790,8370,8370,8370,8370,0
20241015,155000,210053790,8370,8370,8370,8370,0
20241015,154900,210053790,8370,8370,8370,8370,0
20241015,154800,210053790,8370,8370,8370,8370,0
20241015,154700,210053790,8370,8370,8370,8370,0
20241015,154600,210053790,8370,8370,8370,8370,0
20241015,154500,210053790,8370,8370,8370,8370,0
20241015,154400,210053790,8370,8370,8370,8370,0
20241015,154300,210053790,8370,8370,8370,8370,0
20241015,154200,210053790,8370,8370,8370,8370,0
20241015,154100,210053790,8370,8370,8370,8370,0
20241015,154000,210053790,8370,8370,8370,8370,0
20241015,153900,210053790,8370,8370,8370,8370,0
20241015,153800,210053790,8370,8370,8370,8370,0
20241015,153700,210053790,8370,8370,8370,8370,0
20241015,153600,210053790,8370,8370,8370,8370,0
20241015,153500,210053790,8370,8370,8370,8370,0
20241015,153400,210053790,8370,8370,8370,8370,0
20241015,153300,210053790,8370,8370,8370,8370,0
20241015,153200,210053790,8370,8370,8370,8370,0
20241015,153100,210053790,8370,8370,8370,8370,0
20241015,153000,210053790,8370,8370,8370,8370,201
20241015,152900,208371420,8370,8370,8370,8370,0
20241015,152800,208371420,8370,8370,8370,8370,0
20241015,152700,208371420,8370,8370,8370,8370,0
20241015,152600,208371420,8370,8370,8370,8370,0
20241015,152500,208371420,8370,8370,8370,8370,0
20241015,152400,208371420,8370,8370,8370,8370,0
20241015,152300,208371420,8370,8370,8370,8370,0
20241015,152200,208371420,8370,8370,8370,8370,0
20241015,152100,208371420,8370,8370,8370,8370,0
20241015,152000,208371420,8370,8370,8370,8370,0
20241015,151900,208371420,8370,8370,8370,8370,32
20241015,151800,208103580,8370,8340,8370,8330,1876
20241015,151700,192440900,8340,8300,8340,8300,387
20241015,151600,189217720,8290,8290,8290,8290,0
20241015,151500,189217720,8290,8290,8290,8290,3
20241015,151400,189192850,8290,8290,8290,8290,0
20241015,151300,189192850,8290,8290,8290,8290,12
20241015,151200,189093370,8290,8300,8300,8290,88
20241015,151100,188363440,8300,8300,8300,8300,50
20241015,151000,187948440,8300,8300,8300,8300,20
20241015,150900,187782440,8310,8310,8310,8310,0
20241015,150800,187782440,8310,8310,8310,8310,3
20241015,150700,187757510,8330,8330,8330,8330,0
20241015,150600,187757510,8330,8330,8330,8330,0
20241015,150500,187757510,8330,8320,8330,8320,200
20241015,150400,186091530,8330,8330,8330,8330,0
20241015,150300,186091530,8330,8330,8330,8330,0
20241015,150200,186091530,8330,8330,8330,8330,0
20241015,150100,186091530,8330,8330,8330,8330,0
20241015,150000,186091530,8330,8330,8330,8330,0
20241015,145900,186091530,8330,8330,8330,8330,0
20241015,145800,186091530,8330,8330,8330,8330,0
20241015,145700,186091530,8330,8330,8330,8330,0
20241015,145600,186091530,8330,8330,8330,8330,0
20241015,145500,186091530,8330,8330,8330,8330,7
20241015,145400,186033220,8330,8330,8330,8330,0
20241015,145300,186033220,8330,8330,8330,8330,3
20241015,145200,186008230,8340,8340,8340,8340,2
20241015,145100,185991550,8330,8330,8330,8330,0
20241015,145000,185991550,8330,8330,8330,8330,0
20241015,144900,185991550,8330,8330,8330,8330,0
20241015,144800,185991550,8330,8330,8330,8330,10
20241015,144700,185908250,8330,8330,8330,8330,0
20241015,144600,185908250,8330,8330,8330,8330,0
20241015,144500,185908250,8330,8330,8330,8330,88
20241015,144400,185175210,8330,8330,8330,8330,0
20241015,144300,185175210,8330,8320,8330,8320,20
20241015,144200,185008640,8330,8330,8330,8330,0
20241015,144100,185008640,8330,8330,8330,8330,1
20241015,144000,185000310,8340,8340,8340,8340,0
20241015,143900,185000310,8340,8340,8340,8340,0
20241015,143800,185000310,8340,8340,8340,8340,0
20241015,143700,185000310,8340,8340,8340,8340,0
20241015,143600,185000310,8340,8340,8340,8340,0
20241015,143500,185000310,8340,8320,8340,8320,10
20241015,143400,184917000,8300,8300,8300,8300,0
20241015,143300,184917000,8300,8300,8300,8300,30
20241015,143200,184668000,8330,8330,8330,8330,0
20241015,143100,184668000,8330,8330,8330,8330,0
20241015,143000,184668000,8330,8330,8330,8330,0
20241015,142900,184668000,8330,8330,8330,8330,0
20241015,142800,184668000,8330,8330,8330,8330,0
20241015,142700,184668000,8330,8330,8330,8330,0
20241015,142600,184668000,8330,8330,8330,8330,0
20241015,142500,184668000,8330,8330,8330,8330,0
20241015,142400,184668000,8330,8330,8330,8330,0
20241015,142300,184668000,8330,8330,8330,8330,0
20241015,142200,184668000,8330,8330,8330,8330,0
20241015,142100,184668000,8330,8330,8330,8330,0
20241015,142000,184668000,8330,8330,8330,8330,1
20241015,141900,184659670,8340,8340,8340,8340,0
20241015,141800,184659670,8340,8340,8340,8340,0
20241015,141700,184659670,8340,8340,8340,8340,0
20241015,141600,184659670,8340,8340,8340,8340,0
20241015,141500,184659670,8340,8340,8340,8340,0
20241015,141400,184659670,8340,8340,8340,8340,0
20241015,141300,184659670,8340,8340,8340,8340,0
20241015,141200,184659670,8340,8340,8340,8340,0
20241015,141100,184659670,8340,8340,8340,8340,0
20241015,141000,184659670,8340,8340,8340,8340,0
20241015,140900,184659670,8340,8340,8340,8340,0
20241015,140800,184659670,8340,8340,8340,8340,0
20241015,140700,184659670,8340,8310,8340,8310,2200
20241015,140600,166312680,8270,8270,8270,8270,0
20241015,140500,166312680,8270,8270,8270,8270,1550
20241015,140400,153494180,8270,8270,8270,8270,0
20241015,140300,153494180,8270,8270,8270,8270,1
20241015,140200,153485910,8270,8270,8270,8270,0
20241015,140100,153485910,8270,8330,8330,8270,21
20241015,140000,153311040,8330,8330,8330,8330,10
20241015,135900,153227740,8330,8330,8330,8330,100
20241015,135800,152394740,8330,8330,8330,8330,10
20241015,135700,152311440,8300,8300,8300,8300,0
20241015,135600,152311440,8300,8300,8300,8300,0
20241015,135500,152311440,8300,8300,8300,8300,30
20241015,135400,152062440,8320,8320,8320,8320,0
20241015,135300,152062440,8320,8320,8320,8320,0
20241015,135200,152062440,8320,8320,8320,8320,0
20241015,135100,152062440,8320,8320,8320,8320,0
20241015,135000,152062440,8320,8320,8320,8320,189
20241015,134900,150489960,8330,8330,8330,8330,0
20241015,134800,150489960,8330,8330,8330,8330,0
20241015,134700,150489960,8330,8330,8330,8330,0
20241015,134600,150489960,8330,8330,8330,8330,0
20241015,134500,150489960,8330,8330,8330,8330,0
20241015,134400,150489960,8330,8330,8330,8330,0
20241015,134300,150489960,8330,8330,8330,8330,18
20241015,134200,150340020,8330,8330,8330,8330,0
20241015,134100,150340020,8330,8330,8330,8330,0
20241015,134000,150340020,8330,8330,8330,8330,3
20241015,133900,150315030,8340,8340,8340,8340,0
20241015,133800,150315030,8340,8340,8340,8340,0
20241015,133700,150315030,8340,8340,8340,8340,0
20241015,133600,150315030,8340,8340,8340,8340,0
20241015,133500,150315030,8340,8340,8340,8340,0
20241015,133400,150315030,8340,8340,8340,8340,0
20241015,133300,150315030,8340,8340,8340,8340,0
20241015,133200,150315030,8340,8340,8340,8340,0
20241015,133100,150315030,8340,8340,8340,8340,0
20241015,133000,150315030,8340,8340,8340,8340,0
20241015,132900,150315030,8340,8340,8340,8340,0
20241015,132800,150315030,8340,8340,8340,8340,0
20241015,132700,150315030,8340,8340,8340,8340,9
20241015,132600,150239970,8340,8340,8340,8340,0
20241015,132500,150239970,8340,8340,8340,8340,1
20241015,132400,150231630,8340,8340,8340,8340,2
20241015,132300,150214950,8350,8340,8350,8340,35
20241015,132200,149922980,8340,8340,8340,8340,5
20241015,132100,149881280,8320,8320,8320,8320,1
20241015,132000,149872960,8320,8320,8320,8320,0
20241015,131900,149872960,8320,8320,8320,8320,0
20241015,131800,149872960,8320,8320,8320,8320,0
20241015,131700,149872960,8320,8320,8320,8320,29
20241015,131600,149631680,8350,8350,8350,8350,0
20241015,131500,149631680,8350,8350,8350,8350,0
20241015,131400,149631680,8350,8350,8350,8350,0
20241015,131300,149631680,8350,8350,8350,8350,0
20241015,131200,149631680,8350,8350,8350,8350,0
20241015,131100,149631680,8350,8350,8350,8350,0
20241015,131000,149631680,8350,8350,8350,8350,0
20241015,130900,149631680,8350,8350,8350,8350,5
20241015,130800,149589930,8350,8350,8350,8350,0
20241015,130700,149589930,8350,8350,8350,8350,0
20241015,130600,149589930,8350,8350,8350,8350,5
20241015,130500,149548180,8350,8350,8350,8350,5
20241015,130400,149506430,8320,8320,8320,8320,0
20241015,130300,149506430,8320,8320,8320,8320,1
20241015,130200,149498110,8320,8320,8320,8320,0
20241015,130100,149498110,8320,8320,8320,8320,0
20241015,130000,149498110,8320,8320,8320,8320,0
20241015,125900,149498110,8320,8320,8320,8320,0
20241015,125800,149498110,8320,8320,8320,8320,0
20241015,125700,149498110,8320,8320,8320,8320,3
20241015,125600,149473150,8340,8340,8340,8340,0
20241015,125500,149473150,8340,8340,8340,8340,0
20241015,125400,149473150,8340,8340,8340,8340,0
20241015,125300,149473150,8340,8340,8340,8340,0
20241015,125200,149473150,8340,8340,8340,8340,0
20241015,125100,149473150,8340,8340,8340,8340,0
20241015,125000,149473150,8340,8340,8340,8340,10
20241015,124900,149389750,8330,8350,8350,8330,20
20241015,124800,149222950,8340,8340,8340,8340,5
20241015,124700,149181250,8350,8350,8350,8350,0
20241015,124600,149181250,8350,8350,8350,8350,0
20241015,124500,149181250,8350,8350,8350,8350,0
20241015,124400,149181250,8350,8350,8350,8350,0
20241015,124300,149181250,8350,8350,8350,8350,0
20241015,124200,149181250,8350,8350,8350,8350,4
20241015,124100,149147850,8360,8360,8360,8360,0
20241015,124000,149147850,8360,8360,8360,8360,0
20241015,123900,149147850,8360,8360,8360,8360,0
20241015,123800,149147850,8360,8360,8360,8360,0
20241015,123700,149147850,8360,8360,8360,8360,1
20241015,123600,149139490,8340,8340,8340,8340,0
20241015,123500,149139490,8340,8340,8340,8340,0
20241015,123400,149139490,8340,8340,8340,8340,0
20241015,123300,149139490,8340,8340,8340,8340,0
20241015,123200,149139490,8340,8340,8340,8340,0
20241015,123100,149139490,8340,8340,8340,8340,1
20241015,123000,149131150,8340,8340,8340,8340,0
20241015,122900,149131150,8340,8340,8340,8340,0
20241015,122800,149131150,8340,8340,8340,8340,0
20241015,122700,149131150,8340,8340,8340,8340,0
20241015,122600,149131150,8340,8340,8340,8340,0
20241015,122500,149131150,8340,8340,8340,8340,0
20241015,122400,149131150,8340,8340,8340,8340,0
20241015,122300,149131150,8340,8340,8340,8340,0
20241015,122200,149131150,8340,8340,8340,8340,0
20241015,122100,149131150,8340,8340,8340,8340,0
20241015,122000,149131150,8340,8340,8340,8340,0
20241015,121900,149131150,8340,8340,8340,8340,0
20241015,121800,149131150,8340,8340,8340,8340,0
20241015,121700,149131150,8340,8340,8340,8340,0
20241015,121600,149131150,8340,8340,8340,8340,0
20241015,121500,149131150,8340,8340,8340,8340,0
20241015,121400,149131150,8340,8340,8340,8340,0
20241015,121300,149131150,8340,8340,8340,8340,0
20241015,121200,149131150,8340,8340,8340,8340,0
20241015,121100,149131150,8340,8340,8340,8340,0
20241015,121000,149131150,8340,8380,8380,8340,1510
20241015,120900,136534090,8380,8380,8380,8380,0
20241015,120800,136534090,8380,8380,8380,8380,1
20241015,120700,136525710,8390,8390,8390,8390,0
20241015,120600,136525710,8390,8390,8390,8390,0
20241015,120500,136525710,8390,8390,8390,8390,0
20241015,120400,136525710,8390,8390,8390,8390,0
20241015,120300,136525710,8390,8390,8390,8390,50
20241015,120200,136106210,8360,8360,8360,8360,0
20241015,120100,136106210,8360,8360,8360,8360,0
20241015,120000,136106210,8360,8360,8360,8360,36
20241015,115900,135805250,8390,8390,8390,8390,3
20241015,115800,135780080,8400,8400,8400,8400,0
20241015,115700,135780080,8400,8400,8400,8400,0
20241015,115600,135780080,8400,8400,8400,8400,0
20241015,115500,135780080,8400,8400,8400,8400,0
20241015,115400,135780080,8400,8400,8400,8400,5
20241015,115300,135738080,8360,8360,8360,8360,0
20241015,115200,135738080,8360,8360,8360,8360,0
20241015,115100,135738080,8360,8360,8360,8360,0
20241015,115000,135738080,8360,8360,8360,8360,0
20241015,114900,135738080,8360,8360,8360,8360,0
20241015,114800,135738080,8360,8360,8360,8360,0
20241015,114700,135738080,8360,8360,8360,8360,0
20241015,114600,135738080,8360,8360,8360,8360,0
20241015,114500,135738080,8360,8360,8360,8360,0
20241015,114400,135738080,8360,8360,8360,8360,0
20241015,114300,135738080,8360,8360,8360,8360,434
20241015,114200,132109840,8360,8360,8360,8360,0
20241015,114100,132109840,8360,8360,8360,8360,0
20241015,114000,132109840,8360,8360,8360,8360,0
20241015,113900,132109840,8360,8360,8360,8360,0
20241015,113800,132109840,8360,8360,8360,8360,0
20241015,113700,132109840,8360,8360,8360,8360,30
20241015,113600,131859040,8360,8360,8360,8360,0
20241015,113500,131859040,8360,8360,8360,8360,0
20241015,113400,131859040,8360,8360,8360,8360,0
20241015,113300,131859040,8360,8360,8360,8360,0
20241015,113200,131859040,8360,8360,8360,8360,0
20241015,113100,131859040,8360,8360,8360,8360,0
20241015,113000,131859040,8360,8360,8360,8360,0
20241015,112900,131859040,8360,8360,8360,8360,1
20241015,112800,131850680,8360,8360,8360,8360,2
20241015,112700,131833960,8350,8350,8350,8350,0
20241015,112600,131833960,8350,8350,8350,8350,0
20241015,112500,131833960,8350,8350,8350,8350,0
20241015,112400,131833960,8350,8350,8350,8350,0
20241015,112300,131833960,8350,8350,8350,8350,0
20241015,112200,131833960,8350,8350,8350,8350,0
20241015,112100,131833960,8350,8350,8350,8350,0
20241015,112000,131833960,8350,8350,8350,8350,0
20241015,111900,131833960,8350,8350,8350,8350,0
20241015,111800,131833960,8350,8350,8350,8350,0
20241015,111700,131833960,8350,8350,8350,8350,0
20241015,111600,131833960,8350,8350,8350,8350,0
20241015,111500,131833960,8350,8350,8350,8350,0
20241015,111400,131833960,8350,8350,8350,8350,0
20241015,111300,131833960,8350,8350,8350,8350,0
20241015,111200,131833960,8350,8350,8350,8350,0
20241015,111100,131833960,8350,8350,8350,8350,0
20241015,111000,131833960,8350,8350,8350,8350,0
20241015,110900,131833960,8350,8380,8380,8350,92
20241015,110800,131065700,8390,8390,8390,8390,0
20241015,110700,131065700,8390,8390,8390,8390,1
20241015,110600,131057310,8390,8390,8390,8390,0
20241015,110500,131057310,8390,8390,8390,8390,0
20241015,110400,131057310,8390,8390,8390,8390,0
20241015,110300,131057310,8390,8390,8390,8390,1
20241015,110200,131048920,8390,8390,8390,8390,0
20241015,110100,131048920,8390,8390,8390,8390,0
20241015,110000,131048920,8390,8390,8390,8390,1
20241015,105900,131040530,8400,8400,8400,8400,1
20241015,105800,131032130,8410,8400,8410,8400,101
20241015,105700,130182730,8410,8410,8410,8410,0
20241015,105600,130182730,8410,8410,8410,8410,0
20241015,105500,130182730,8410,8410,8410,8410,0
20241015,105400,130182730,8410,8410,8410,8410,0
20241015,105300,130182730,8410,8410,8410,8410,0
20241015,105200,130182730,8410,8410,8410,8410,2
20241015,105100,130165910,8420,8420,8420,8420,0
20241015,105000,130165910,8420,8420,8420,8420,61
20241015,104900,129652290,8470,8470,8470,8470,0
20241015,104800,129652290,8470,8460,8470,8460,59
20241015,104700,129152780,8430,8440,8440,8430,4
20241015,104600,129119040,8450,8450,8450,8450,3
20241015,104500,129093690,8470,8470,8470,8470,0
20241015,104400,129093690,8470,8470,8470,8470,0
20241015,104300,129093690,8470,8470,8470,8470,0
20241015,104200,129093690,8470,8470,8470,8470,0
20241015,104100,129093690,8470,8470,8470,8470,0
20241015,104000,129093690,8470,8470,8470,8470,0
20241015,103900,129093690,8470,8470,8470,8470,0
20241015,103800,129093690,8470,8470,8470,8470,0
20241015,103700,129093690,8470,8470,8470,8470,0
20241015,103600,129093690,8470,8420,8470,8420,10
20241015,103500,129009200,8380,8380,8380,8380,0
20241015,103400,129009200,8380,8380,8380,8380,0
20241015,103300,129009200,8380,8380,8380,8380,0
20241015,103200,129009200,8380,8380,8380,8380,0
20241015,103100,129009200,8380,8380,8380,8380,0
20241015,103000,129009200,8380,8380,8380,8380,0
20241015,102900,129009200,8380,8380,8380,8380,0
20241015,102800,129009200,8380,8380,8380,8380,0
20241015,102700,129009200,8380,8380,8380,8380,0
20241015,102600,129009200,8380,8380,8380,8380,0
20241015,102500,129009200,8380,8380,8380,8380,20
20241015,102400,128841600,8440,8440,8440,8440,0
20241015,102300,128841600,8440,8440,8440,8440,0
20241015,102200,128841600,8440,8440,8440,8440,0
20241015,102100,128841600,8440,8440,8440,8440,348
20241015,102000,125904480,8480,8480,8480,8480,0
20241015,101900,125904480,8480,8480,8480,8480,0
20241015,101800,125904480,8480,8480,8480,8480,0
20241015,101700,125904480,8480,8480,8480,8480,13
20241015,101600,125794240,8480,8480,8480,8480,0
20241015,101500,125794240,8480,8480,8480,8480,0
20241015,101400,125794240,8480,8480,8480,8480,1
20241015,101300,125785760,8510,8510,8510,8510,3
20241015,101200,125760230,8490,8490,8490,8490,0
20241015,101100,125760230,8490,8490,8490,8490,0
20241015,101000,125760230,8490,8490,8490,8490,50
20241015,100900,125335730,8510,8510,8510,8510,10
20241015,100800,125250630,8510,8510,8510,8510,10
20241015,100700,125165530,8510,8510,8510,8510,38
20241015,100600,124842150,8510,8500,8510,8500,10
20241015,100500,124757140,8500,8500,8500,8500,1
20241015,100400,124748640,8490,8490,8490,8490,29
20241015,100300,124502430,8490,8490,8490,8490,6
20241015,100200,124451490,8490,8490,8490,8490,1
20241015,100100,124443000,8480,8480,8480,8480,0
20241015,100000,124443000,8480,8480,8480,8480,14
20241015,095900,124324280,8480,8480,8480,8480,0
20241015,095800,124324280,8480,8480,8480,8480,0
20241015,095700,124324280,8480,8480,8480,8480,0
20241015,095600,124324280,8480,8480,8480,8480,0
20241015,095500,124324280,8480,8480,8480,8480,204
20241015,095400,122594360,8490,8490,8490,8490,0
20241015,095300,122594360,8490,8490,8490,8490,30
20241015,095200,122339660,8480,8480,8480,8480,0
20241015,095100,122339660,8480,8480,8480,8480,0
20241015,095000,122339660,8480,8480,8480,8480,0
20241015,094900,122339660,8480,8480,8480,8480,10
20241015,094800,122254860,8500,8500,8500,8500,0
20241015,094700,122254860,8500,8500,8500,8500,0
20241015,094600,122254860,8500,8500,8500,8500,0
20241015,094500,122254860,8500,8500,8500,8500,50
20241015,094400,121829860,8490,8490,8490,8490,0
20241015,094300,121829860,8490,8490,8490,8490,20
20241015,094200,121660060,8490,8450,8490,8450,499
20241015,094100,117427610,8440,8430,8440,8430,167
20241015,094000,116019530,8430,8380,8430,8350,717
20241015,093900,110013040,8390,8380,8390,8380,42
20241015,093800,109660670,8380,8380,8380,8380,71
20241015,093700,109065690,8380,8380,8380,8380,3
20241015,093600,109040550,8380,8370,8380,8370,330
20241015,093500,106277270,8370,8370,8370,8370,0
20241015,093400,106277270,8370,8360,8370,8360,150
20241015,093300,105021780,8430,8430,8430,8430,0
20241015,093200,105021780,8430,8430,8430,8430,0
20241015,093100,105021780,8430,8430,8430,8430,0
20241015,093000,105021780,8430,8430,8430,8430,0
20241015,092900,105021780,8430,8430,8430,8430,0
20241015,092800,105021780,8430,8380,8430,8380,1041
20241015,092700,96264040,8350,8350,8350,8350,100
20241015,092600,95429040,8350,8350,8350,8350,0
20241015,092500,95429040,8350,8350,8350,8350,0
20241015,092400,95429040,8350,8350,8350,8350,0
20241015,092300,95429040,8350,8350,8350,8350,52
20241015,092200,94994840,8350,8250,8350,8250,643
20241015,092100,89643180,8250,8250,8250,8250,2
20241015,092000,89626680,8290,8250,8340,8210,5981
20241015,091900,40349150,8350,8400,8400,8210,1841
20241015,091800,25181710,8400,8450,8450,8400,524
20241015,091700,20769490,8480,8480,8480,8480,0
20241015,091600,20769490,8480,8480,8480,8480,100
20241015,091500,19921490,8510,8510,8510,8510,0
20241015,091400,19921490,8510,8510,8510,8510,0
20241015,091300,19921490,8510,8510,8510,8510,0
20241015,091200,19921490,8510,8520,8520,8510,116
20241015,091100,18934320,8530,8530,8530,8530,0
20241015,091000,18934320,8530,8530,8530,8530,2
20241015,090900,18917260,8530,8550,8560,8530,310
20241015,090800,16270820,8540,8540,8540,8540,0
20241015,090700,16270820,8540,8540,8540,8540,5
20241015,090600,16228120,8470,8620,8620,8450,730
20241015,090500,10005940,8620,8500,8720,8500,742
20241015,090400,3635590,8490,8450,8490,8450,240
20241015,090300,1604150,8440,8440,8440,8440,0
20241015,090200,1604150,8440,8390,8450,8390,38
20241015,090100,1284480,8380,8350,8380,8350,46
20241015,090000,900200,8370,8310,8370,8310,108