KissMeData/331920/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,211800,454529490,4345,4345,4345,4345,1387
20241010,211700,454529490,4345,4345,4345,4345,0
20241010,211600,454529490,4345,4345,4345,4345,0
20241010,211500,454529490,4345,4345,4345,4345,0
20241010,211400,454529490,4345,4345,4345,4345,0
20241010,211300,454529490,4345,4345,4345,4345,0
20241010,211200,454529490,4345,4345,4345,4345,0
20241010,211100,454529490,4345,4345,4345,4345,0
20241010,211000,454529490,4345,4345,4345,4345,0
20241010,210900,454529490,4345,4345,4345,4345,0
20241010,210800,454529490,4345,4345,4345,4345,0
20241010,210700,454529490,4345,4345,4345,4345,0
20241010,210600,454529490,4345,4345,4345,4345,0
20241010,210500,454529490,4345,4345,4345,4345,0
20241010,210400,454529490,4345,4345,4345,4345,0
20241010,210300,454529490,4345,4345,4345,4345,0
20241010,210200,454529490,4345,4345,4345,4345,0
20241010,210100,454529490,4345,4345,4345,4345,0
20241010,210000,454529490,4345,4345,4345,4345,0
20241010,205900,454529490,4345,4345,4345,4345,0
20241010,205800,454529490,4345,4345,4345,4345,0
20241010,205700,454529490,4345,4345,4345,4345,0
20241010,205600,454529490,4345,4345,4345,4345,0
20241010,205500,454529490,4345,4345,4345,4345,0
20241010,205400,454529490,4345,4345,4345,4345,0
20241010,205300,454529490,4345,4345,4345,4345,0
20241010,205200,454529490,4345,4345,4345,4345,0
20241010,205100,454529490,4345,4345,4345,4345,0
20241010,205000,454529490,4345,4345,4345,4345,0
20241010,204900,454529490,4345,4345,4345,4345,0
20241010,204800,454529490,4345,4345,4345,4345,1387
20241010,204700,454529490,4345,4345,4345,4345,0
20241010,204600,454529490,4345,4345,4345,4345,0
20241010,204500,454529490,4345,4345,4345,4345,0
20241010,204400,454529490,4345,4345,4345,4345,0
20241010,204300,454529490,4345,4345,4345,4345,0
20241010,204200,454529490,4345,4345,4345,4345,0
20241010,204100,454529490,4345,4345,4345,4345,0
20241010,204000,454529490,4345,4345,4345,4345,0
20241010,203900,454529490,4345,4345,4345,4345,0
20241010,203800,454529490,4345,4345,4345,4345,0
20241010,203700,454529490,4345,4345,4345,4345,0
20241010,203600,454529490,4345,4345,4345,4345,0
20241010,203500,454529490,4345,4345,4345,4345,0
20241010,203400,454529490,4345,4345,4345,4345,0
20241010,203300,454529490,4345,4345,4345,4345,0
20241010,203200,454529490,4345,4345,4345,4345,0
20241010,203100,454529490,4345,4345,4345,4345,0
20241010,203000,454529490,4345,4345,4345,4345,0
20241010,202900,454529490,4345,4345,4345,4345,0
20241010,202800,454529490,4345,4345,4345,4345,0
20241010,202700,454529490,4345,4345,4345,4345,0
20241010,202600,454529490,4345,4345,4345,4345,0
20241010,202500,454529490,4345,4345,4345,4345,0
20241010,202400,454529490,4345,4345,4345,4345,0
20241010,202300,454529490,4345,4345,4345,4345,0
20241010,202200,454529490,4345,4345,4345,4345,0
20241010,202100,454529490,4345,4345,4345,4345,0
20241010,202000,454529490,4345,4345,4345,4345,0
20241010,201900,454529490,4345,4345,4345,4345,0
20241010,201800,454529490,4345,4345,4345,4345,1387
20241010,201700,454529490,4345,4345,4345,4345,0
20241010,201600,454529490,4345,4345,4345,4345,0
20241010,201500,454529490,4345,4345,4345,4345,0
20241010,201400,454529490,4345,4345,4345,4345,0
20241010,201300,454529490,4345,4345,4345,4345,0
20241010,201200,454529490,4345,4345,4345,4345,0
20241010,201100,454529490,4345,4345,4345,4345,0
20241010,201000,454529490,4345,4345,4345,4345,0
20241010,200900,454529490,4345,4345,4345,4345,0
20241010,200800,454529490,4345,4345,4345,4345,0
20241010,200700,454529490,4345,4345,4345,4345,0
20241010,200600,454529490,4345,4345,4345,4345,0
20241010,200500,454529490,4345,4345,4345,4345,0
20241010,200400,454529490,4345,4345,4345,4345,0
20241010,200300,454529490,4345,4345,4345,4345,0
20241010,200200,454529490,4345,4345,4345,4345,0
20241010,200100,454529490,4345,4345,4345,4345,0
20241010,200000,454529490,4345,4345,4345,4345,0
20241010,195900,454529490,4345,4345,4345,4345,0
20241010,195800,454529490,4345,4345,4345,4345,0
20241010,195700,454529490,4345,4345,4345,4345,0
20241010,195600,454529490,4345,4345,4345,4345,0
20241010,195500,454529490,4345,4345,4345,4345,0
20241010,195400,454529490,4345,4345,4345,4345,0
20241010,195300,454529490,4345,4345,4345,4345,0
20241010,195200,454529490,4345,4345,4345,4345,0
20241010,195100,454529490,4345,4345,4345,4345,0
20241010,195000,454529490,4345,4345,4345,4345,0
20241010,194900,454529490,4345,4345,4345,4345,0
20241010,194800,454529490,4345,4345,4345,4345,1387
20241010,194700,454529490,4345,4345,4345,4345,0
20241010,194600,454529490,4345,4345,4345,4345,0
20241010,194500,454529490,4345,4345,4345,4345,0
20241010,194400,454529490,4345,4345,4345,4345,0
20241010,194300,454529490,4345,4345,4345,4345,0
20241010,194200,454529490,4345,4345,4345,4345,0
20241010,194100,454529490,4345,4345,4345,4345,0
20241010,194000,454529490,4345,4345,4345,4345,0
20241010,193900,454529490,4345,4345,4345,4345,0
20241010,193800,454529490,4345,4345,4345,4345,0
20241010,193700,454529490,4345,4345,4345,4345,0
20241010,193600,454529490,4345,4345,4345,4345,0
20241010,193500,454529490,4345,4345,4345,4345,0
20241010,193400,454529490,4345,4345,4345,4345,0
20241010,193300,454529490,4345,4345,4345,4345,0
20241010,193200,454529490,4345,4345,4345,4345,0
20241010,193100,454529490,4345,4345,4345,4345,0
20241010,193000,454529490,4345,4345,4345,4345,0
20241010,192900,454529490,4345,4345,4345,4345,0
20241010,192800,454529490,4345,4345,4345,4345,0
20241010,192700,454529490,4345,4345,4345,4345,0
20241010,192600,454529490,4345,4345,4345,4345,0
20241010,192500,454529490,4345,4345,4345,4345,0
20241010,192400,454529490,4345,4345,4345,4345,0
20241010,192300,454529490,4345,4345,4345,4345,0
20241010,192200,454529490,4345,4345,4345,4345,0
20241010,192100,454529490,4345,4345,4345,4345,0
20241010,192000,454529490,4345,4345,4345,4345,0
20241010,191900,454529490,4345,4345,4345,4345,0
20241010,191800,454529490,4345,4345,4345,4345,1387
20241010,191700,454529490,4345,4345,4345,4345,0
20241010,191600,454529490,4345,4345,4345,4345,0
20241010,191500,454529490,4345,4345,4345,4345,0
20241010,191400,454529490,4345,4345,4345,4345,0
20241010,191300,454529490,4345,4345,4345,4345,0
20241010,191200,454529490,4345,4345,4345,4345,0
20241010,191100,454529490,4345,4345,4345,4345,0
20241010,191000,454529490,4345,4345,4345,4345,0
20241010,190900,454529490,4345,4345,4345,4345,0
20241010,190800,454529490,4345,4345,4345,4345,0
20241010,190700,454529490,4345,4345,4345,4345,0
20241010,190600,454529490,4345,4345,4345,4345,0
20241010,190500,454529490,4345,4345,4345,4345,0
20241010,190400,454529490,4345,4345,4345,4345,0
20241010,190300,454529490,4345,4345,4345,4345,0
20241010,190200,454529490,4345,4345,4345,4345,0
20241010,190100,454529490,4345,4345,4345,4345,0
20241010,190000,454529490,4345,4345,4345,4345,0
20241010,185900,454529490,4345,4345,4345,4345,0
20241010,185800,454529490,4345,4345,4345,4345,0
20241010,185700,454529490,4345,4345,4345,4345,0
20241010,185600,454529490,4345,4345,4345,4345,0
20241010,185500,454529490,4345,4345,4345,4345,0
20241010,185400,454529490,4345,4345,4345,4345,0
20241010,185300,454529490,4345,4345,4345,4345,0
20241010,185200,454529490,4345,4345,4345,4345,0
20241010,185100,454529490,4345,4345,4345,4345,0
20241010,185000,454529490,4345,4345,4345,4345,0
20241010,184900,454529490,4345,4345,4345,4345,0
20241010,184800,454529490,4345,4345,4345,4345,1387
20241010,184700,454529490,4345,4345,4345,4345,0
20241010,184600,454529490,4345,4345,4345,4345,0
20241010,184500,454529490,4345,4345,4345,4345,0
20241010,184400,454529490,4345,4345,4345,4345,0
20241010,184300,454529490,4345,4345,4345,4345,0
20241010,184200,454529490,4345,4345,4345,4345,0
20241010,184100,454529490,4345,4345,4345,4345,0
20241010,184000,454529490,4345,4345,4345,4345,0
20241010,183900,454529490,4345,4345,4345,4345,0
20241010,183800,454529490,4345,4345,4345,4345,0
20241010,183700,454529490,4345,4345,4345,4345,0
20241010,183600,454529490,4345,4345,4345,4345,0
20241010,183500,454529490,4345,4345,4345,4345,0
20241010,183400,454529490,4345,4345,4345,4345,0
20241010,183300,454529490,4345,4345,4345,4345,0
20241010,183200,454529490,4345,4345,4345,4345,0
20241010,183100,454529490,4345,4345,4345,4345,0
20241010,183000,454529490,4345,4345,4345,4345,0
20241010,182900,454529490,4345,4345,4345,4345,0
20241010,182800,454529490,4345,4345,4345,4345,0
20241010,182700,454529490,4345,4345,4345,4345,0
20241010,182600,454529490,4345,4345,4345,4345,0
20241010,182500,454529490,4345,4345,4345,4345,0
20241010,182400,454529490,4345,4345,4345,4345,0
20241010,182300,454529490,4345,4345,4345,4345,0
20241010,182200,454529490,4345,4345,4345,4345,0
20241010,182100,454529490,4345,4345,4345,4345,0
20241010,182000,454529490,4345,4345,4345,4345,0
20241010,181900,454529490,4345,4345,4345,4345,0
20241010,181800,454529490,4345,4345,4345,4345,1387
20241010,181700,454529490,4345,4345,4345,4345,0
20241010,181600,454529490,4345,4345,4345,4345,0
20241010,181500,454529490,4345,4345,4345,4345,0
20241010,181400,454529490,4345,4345,4345,4345,0
20241010,181300,454529490,4345,4345,4345,4345,0
20241010,181200,454529490,4345,4345,4345,4345,0
20241010,181100,454529490,4345,4345,4345,4345,0
20241010,181000,454529490,4345,4345,4345,4345,0
20241010,180900,454529490,4345,4345,4345,4345,0
20241010,180800,454529490,4345,4345,4345,4345,0
20241010,180700,454529490,4345,4345,4345,4345,0
20241010,180600,454529490,4345,4345,4345,4345,0
20241010,180500,454529490,4345,4345,4345,4345,0
20241010,180400,454529490,4345,4345,4345,4345,0
20241010,180300,454529490,4345,4345,4345,4345,0
20241010,180200,454529490,4345,4345,4345,4345,0
20241010,180100,454529490,4345,4345,4345,4345,0
20241010,180000,454529490,4345,4345,4345,4345,0
20241010,175900,454529490,4345,4345,4345,4345,0
20241010,175800,454529490,4345,4345,4345,4345,0
20241010,175700,454529490,4345,4345,4345,4345,0
20241010,175600,454529490,4345,4345,4345,4345,0
20241010,175500,454529490,4345,4345,4345,4345,0
20241010,175400,454529490,4345,4345,4345,4345,0
20241010,175300,454529490,4345,4345,4345,4345,0
20241010,175200,454529490,4345,4345,4345,4345,0
20241010,175100,454529490,4345,4345,4345,4345,0
20241010,175000,454529490,4345,4345,4345,4345,0
20241010,174900,454529490,4345,4345,4345,4345,0
20241010,174800,454529490,4345,4345,4345,4345,1387
20241010,174700,454529490,4345,4345,4345,4345,0
20241010,174600,454529490,4345,4345,4345,4345,0
20241010,174500,454529490,4345,4345,4345,4345,0
20241010,174400,454529490,4345,4345,4345,4345,0
20241010,174300,454529490,4345,4345,4345,4345,0
20241010,174200,454529490,4345,4345,4345,4345,0
20241010,174100,454529490,4345,4345,4345,4345,0
20241010,174000,454529490,4345,4345,4345,4345,0
20241010,173900,454529490,4345,4345,4345,4345,0
20241010,173800,454529490,4345,4345,4345,4345,0
20241010,173700,454529490,4345,4345,4345,4345,0
20241010,173600,454529490,4345,4345,4345,4345,0
20241010,173500,454529490,4345,4345,4345,4345,0
20241010,173400,454529490,4345,4345,4345,4345,0
20241010,173300,454529490,4345,4345,4345,4345,0
20241010,173200,454529490,4345,4345,4345,4345,0
20241010,173100,454529490,4345,4345,4345,4345,0
20241010,173000,454529490,4345,4345,4345,4345,0
20241010,172900,454529490,4345,4345,4345,4345,0
20241010,172800,454529490,4345,4345,4345,4345,0
20241010,172700,454529490,4345,4345,4345,4345,0
20241010,172600,454529490,4345,4345,4345,4345,0
20241010,172500,454529490,4345,4345,4345,4345,0
20241010,172400,454529490,4345,4345,4345,4345,0
20241010,172300,454529490,4345,4345,4345,4345,0
20241010,172200,454529490,4345,4345,4345,4345,0
20241010,172100,454529490,4345,4345,4345,4345,0
20241010,172000,454529490,4345,4345,4345,4345,0
20241010,171900,454529490,4345,4345,4345,4345,0
20241010,171800,454529490,4345,4345,4345,4345,1387
20241010,171700,454529490,4345,4345,4345,4345,0
20241010,171600,454529490,4345,4345,4345,4345,0
20241010,171500,454529490,4345,4345,4345,4345,0
20241010,171400,454529490,4345,4345,4345,4345,0
20241010,171300,454529490,4345,4345,4345,4345,0
20241010,171200,454529490,4345,4345,4345,4345,0
20241010,171100,454529490,4345,4345,4345,4345,0
20241010,171000,454529490,4345,4345,4345,4345,0
20241010,170900,454529490,4345,4345,4345,4345,0
20241010,170800,454529490,4345,4345,4345,4345,0
20241010,170700,454529490,4345,4345,4345,4345,0
20241010,170600,454529490,4345,4345,4345,4345,0
20241010,170500,454529490,4345,4345,4345,4345,0
20241010,170400,454529490,4345,4345,4345,4345,0
20241010,170300,454529490,4345,4345,4345,4345,0
20241010,170200,454529490,4345,4345,4345,4345,0
20241010,170100,454529490,4345,4345,4345,4345,0
20241010,170000,454529490,4345,4345,4345,4345,0
20241010,165900,454529490,4345,4345,4345,4345,0
20241010,165800,454529490,4345,4345,4345,4345,0
20241010,165700,454529490,4345,4345,4345,4345,0
20241010,165600,454529490,4345,4345,4345,4345,0
20241010,165500,454529490,4345,4345,4345,4345,0
20241010,165400,454529490,4345,4345,4345,4345,0
20241010,165300,454529490,4345,4345,4345,4345,0
20241010,165200,454529490,4345,4345,4345,4345,0
20241010,165100,454529490,4345,4345,4345,4345,0
20241010,165000,454529490,4345,4345,4345,4345,0
20241010,164900,454529490,4345,4345,4345,4345,0
20241010,164800,454529490,4345,4345,4345,4345,1387
20241010,164700,454529490,4345,4345,4345,4345,0
20241010,164600,454529490,4345,4345,4345,4345,0
20241010,164500,454529490,4345,4345,4345,4345,0
20241010,164400,454529490,4345,4345,4345,4345,0
20241010,164300,454529490,4345,4345,4345,4345,0
20241010,164200,454529490,4345,4345,4345,4345,0
20241010,164100,454529490,4345,4345,4345,4345,0
20241010,164000,454529490,4345,4345,4345,4345,0
20241010,163900,454529490,4345,4345,4345,4345,0
20241010,163800,454529490,4345,4345,4345,4345,0
20241010,163700,454529490,4345,4345,4345,4345,0
20241010,163600,454529490,4345,4345,4345,4345,0
20241010,163500,454529490,4345,4345,4345,4345,0
20241010,163400,454529490,4345,4345,4345,4345,0
20241010,163300,454529490,4345,4345,4345,4345,0
20241010,163200,454529490,4345,4345,4345,4345,0
20241010,163100,454529490,4345,4345,4345,4345,0
20241010,163000,454529490,4345,4345,4345,4345,0
20241010,162900,454529490,4345,4345,4345,4345,0
20241010,162800,454529490,4345,4345,4345,4345,0
20241010,162700,454529490,4345,4345,4345,4345,0
20241010,162600,454529490,4345,4345,4345,4345,0
20241010,162500,454529490,4345,4345,4345,4345,0
20241010,162400,454529490,4345,4345,4345,4345,0
20241010,162300,454529490,4345,4345,4345,4345,0
20241010,162200,454529490,4345,4345,4345,4345,0
20241010,162100,454529490,4345,4345,4345,4345,0
20241010,162000,454529490,4345,4345,4345,4345,0
20241010,161900,454529490,4345,4345,4345,4345,0
20241010,161800,454529490,4345,4345,4345,4345,1387
20241010,161700,454529490,4345,4345,4345,4345,0
20241010,161600,454529490,4345,4345,4345,4345,0
20241010,161500,454529490,4345,4345,4345,4345,0
20241010,161400,454529490,4345,4345,4345,4345,0
20241010,161300,454529490,4345,4345,4345,4345,0
20241010,161200,454529490,4345,4345,4345,4345,0
20241010,161100,454529490,4345,4345,4345,4345,0
20241010,161000,454529490,4345,4345,4345,4345,0
20241010,160900,454529490,4345,4345,4345,4345,0
20241010,160800,454529490,4345,4345,4345,4345,0
20241010,160700,454529490,4345,4345,4345,4345,0
20241010,160600,454529490,4345,4345,4345,4345,0
20241010,160500,454529490,4345,4345,4345,4345,0
20241010,160400,454529490,4345,4345,4345,4345,0
20241010,160300,454529490,4345,4345,4345,4345,0
20241010,160200,454529490,4345,4345,4345,4345,0
20241010,160100,454529490,4345,4345,4345,4345,0
20241010,160000,454529490,4345,4345,4345,4345,0
20241010,155900,454529490,4345,4345,4345,4345,0
20241010,155800,454529490,4345,4345,4345,4345,0
20241010,155700,454529490,4345,4345,4345,4345,0
20241010,155600,454529490,4345,4345,4345,4345,0
20241010,155500,454529490,4345,4345,4345,4345,0
20241010,155400,454529490,4345,4345,4345,4345,0
20241010,155300,454529490,4345,4345,4345,4345,0
20241010,155200,454529490,4345,4345,4345,4345,0
20241010,155100,454529490,4345,4345,4345,4345,0
20241010,155000,454529490,4345,4345,4345,4345,0
20241010,154900,454529490,4345,4345,4345,4345,0
20241010,154800,454529490,4345,4345,4345,4345,1387
20241010,154700,454529490,4345,4345,4345,4345,0
20241010,154600,454529490,4345,4345,4345,4345,0
20241010,154500,454529490,4345,4345,4345,4345,0
20241010,154400,454529490,4345,4345,4345,4345,0
20241010,154300,454529490,4345,4345,4345,4345,0
20241010,154200,454529490,4345,4345,4345,4345,0
20241010,154100,454529490,4345,4345,4345,4345,0
20241010,154000,454529490,4345,4345,4345,4345,0
20241010,153900,454529490,4345,4345,4345,4345,0
20241010,153800,454529490,4345,4345,4345,4345,0
20241010,153700,454529490,4345,4345,4345,4345,0
20241010,153600,454529490,4345,4345,4345,4345,0
20241010,153500,454529490,4345,4345,4345,4345,0
20241010,153400,454529490,4345,4345,4345,4345,0
20241010,153300,454529490,4345,4345,4345,4345,0
20241010,153200,454529490,4345,4345,4345,4345,0
20241010,153100,454529490,4345,4345,4345,4345,0
20241010,153000,454529490,4345,4345,4345,4345,1387
20241010,152900,448502975,4365,4365,4365,4365,0
20241010,152800,448502975,4365,4365,4365,4365,0
20241010,152700,448502975,4365,4365,4365,4365,0
20241010,152600,448502975,4365,4365,4365,4365,0
20241010,152500,448502975,4365,4365,4365,4365,0
20241010,152400,448502975,4365,4365,4365,4365,0
20241010,152300,448502975,4365,4365,4365,4365,0
20241010,152200,448502975,4365,4365,4365,4365,0
20241010,152100,448502975,4365,4365,4365,4365,0
20241010,152000,448502975,4365,4365,4365,4365,0
20241010,151900,448502975,4365,4355,4365,4355,565
20241010,151800,446041055,4355,4355,4355,4355,0
20241010,151700,446041055,4355,4355,4355,4355,0
20241010,151600,446041055,4355,4355,4355,4355,0
20241010,151500,446041055,4355,4325,4355,4325,178
20241010,151400,445271025,4355,4355,4355,4325,9
20241010,151300,445231980,4325,4355,4355,4325,546
20241010,151200,442855470,4325,4340,4340,4325,500
20241010,151100,440688785,4360,4360,4360,4360,7
20241010,151000,440658265,4355,4340,4355,4340,270
20241010,150900,439483465,4360,4360,4360,4360,0
20241010,150800,439483465,4360,4360,4360,4360,0
20241010,150700,439483465,4360,4360,4360,4360,0
20241010,150600,439483465,4360,4360,4360,4360,4
20241010,150500,439466025,4360,4360,4360,4360,12
20241010,150400,439413705,4340,4340,4340,4340,2
20241010,150300,439405025,4340,4340,4340,4340,0
20241010,150200,439405025,4340,4355,4355,4340,1066
20241010,150100,434773690,4365,4365,4365,4365,0
20241010,150000,434773690,4365,4365,4365,4365,0
20241010,145900,434773690,4365,4340,4365,4340,2500
20241010,145800,423903350,4335,4275,4335,4270,1924
20241010,145700,415671560,4270,4325,4325,4225,7759
20241010,145600,382471195,4345,4345,4345,4345,0
20241010,145500,382471195,4345,4340,4345,4340,1105
20241010,145400,377675485,4320,4330,4330,4320,801
20241010,145300,374212390,4335,4335,4335,4335,5
20241010,145200,374190715,4330,4330,4330,4330,0
20241010,145100,374190715,4330,4340,4340,4330,1659
20241010,145000,367001695,4340,4340,4340,4340,1
20241010,144900,366997355,4345,4345,4345,4345,149
20241010,144800,366349950,4345,4345,4345,4345,0
20241010,144700,366349950,4345,4345,4345,4340,243
20241010,144600,365294120,4340,4340,4340,4340,0
20241010,144500,365294120,4340,4340,4340,4340,1
20241010,144400,365289780,4340,4345,4345,4340,154
20241010,144300,364621070,4345,4345,4345,4345,0
20241010,144200,364621070,4345,4345,4345,4345,0
20241010,144100,364621070,4345,4345,4345,4345,0
20241010,144000,364621070,4345,4345,4345,4345,1
20241010,143900,364616725,4365,4365,4365,4365,0
20241010,143800,364616725,4365,4365,4365,4365,0
20241010,143700,364616725,4365,4365,4365,4365,0
20241010,143600,364616725,4365,4365,4365,4365,0
20241010,143500,364616725,4365,4365,4365,4365,0
20241010,143400,364616725,4365,4365,4365,4365,0
20241010,143300,364616725,4365,4365,4365,4365,0
20241010,143200,364616725,4365,4365,4365,4365,0
20241010,143100,364616725,4365,4365,4365,4365,0
20241010,143000,364616725,4365,4365,4365,4365,90
20241010,142900,364223875,4365,4365,4365,4365,0
20241010,142800,364223875,4365,4365,4365,4365,1
20241010,142700,364219510,4345,4350,4350,4345,1100
20241010,142600,359439935,4350,4355,4355,4350,102
20241010,142500,358995740,4350,4350,4350,4350,0
20241010,142400,358995740,4350,4350,4350,4350,0
20241010,142300,358995740,4350,4350,4350,4350,0
20241010,142200,358995740,4350,4350,4350,4350,0
20241010,142100,358995740,4350,4350,4350,4350,57
20241010,142000,358747790,4365,4365,4365,4365,0
20241010,141900,358747790,4365,4365,4365,4365,0
20241010,141800,358747790,4365,4365,4365,4365,0
20241010,141700,358747790,4365,4365,4365,4365,1
20241010,141600,358743425,4365,4365,4365,4365,0
20241010,141500,358743425,4365,4365,4365,4365,4
20241010,141400,358725965,4365,4365,4365,4365,0
20241010,141300,358725965,4365,4365,4365,4365,2
20241010,141200,358717235,4345,4345,4345,4345,0
20241010,141100,358717235,4345,4345,4345,4345,0
20241010,141000,358717235,4345,4350,4350,4345,800
20241010,140900,355238395,4365,4365,4365,4365,0
20241010,140800,355238395,4365,4365,4365,4365,12
20241010,140700,355186015,4365,4365,4365,4365,102
20241010,140600,354740785,4365,4365,4365,4365,0
20241010,140500,354740785,4365,4365,4365,4365,101
20241010,140400,354299920,4345,4345,4345,4345,0
20241010,140300,354299920,4345,4345,4345,4345,0
20241010,140200,354299920,4345,4345,4345,4345,0
20241010,140100,354299920,4345,4345,4345,4345,63
20241010,140000,354026185,4345,4345,4345,4345,0
20241010,135900,354026185,4345,4345,4345,4345,0
20241010,135800,354026185,4345,4345,4345,4345,0
20241010,135700,354026185,4345,4345,4345,4345,0
20241010,135600,354026185,4345,4345,4345,4345,1
20241010,135500,354021840,4360,4350,4360,4350,107
20241010,135400,353555385,4350,4350,4350,4350,4
20241010,135300,353537985,4345,4345,4345,4345,0
20241010,135200,353537985,4345,4345,4345,4345,0
20241010,135100,353537985,4345,4345,4345,4345,0
20241010,135000,353537985,4345,4345,4345,4345,0
20241010,134900,353537985,4345,4345,4345,4345,1
20241010,134800,353533640,4350,4350,4350,4350,239
20241010,134700,352493990,4365,4365,4365,4365,0
20241010,134600,352493990,4365,4365,4365,4365,0
20241010,134500,352493990,4365,4365,4365,4365,0
20241010,134400,352493990,4365,4365,4365,4365,0
20241010,134300,352493990,4365,4365,4365,4365,0
20241010,134200,352493990,4365,4365,4365,4365,1
20241010,134100,352489625,4365,4365,4365,4365,0
20241010,134000,352489625,4365,4365,4365,4365,100
20241010,133900,352053125,4355,4355,4355,4355,0
20241010,133800,352053125,4355,4355,4355,4355,0
20241010,133700,352053125,4355,4355,4355,4355,0
20241010,133600,352053125,4355,4355,4355,4355,15
20241010,133500,351987800,4365,4365,4365,4365,0
20241010,133400,351987800,4365,4365,4365,4365,0
20241010,133300,351987800,4365,4365,4365,4365,0
20241010,133200,351987800,4365,4365,4365,4365,0
20241010,133100,351987800,4365,4365,4365,4365,0
20241010,133000,351987800,4365,4365,4365,4365,1
20241010,132900,351983435,4340,4340,4340,4340,0
20241010,132800,351983435,4340,4340,4340,4340,0
20241010,132700,351983435,4340,4340,4340,4340,0
20241010,132600,351983435,4340,4340,4340,4340,0
20241010,132500,351983435,4340,4340,4340,4340,0
20241010,132400,351983435,4340,4340,4340,4340,30
20241010,132300,351853235,4365,4365,4365,4365,10
20241010,132200,351809585,4365,4365,4365,4365,0
20241010,132100,351809585,4365,4365,4365,4365,0
20241010,132000,351809585,4365,4365,4365,4365,0
20241010,131900,351809585,4365,4365,4365,4365,0
20241010,131800,351809585,4365,4365,4365,4365,0
20241010,131700,351809585,4365,4365,4365,4365,0
20241010,131600,351809585,4365,4365,4365,4365,0
20241010,131500,351809585,4365,4365,4365,4365,0
20241010,131400,351809585,4365,4365,4365,4365,0
20241010,131300,351809585,4365,4365,4365,4365,0
20241010,131200,351809585,4365,4365,4365,4365,0
20241010,131100,351809585,4365,4365,4365,4365,0
20241010,131000,351809585,4365,4365,4365,4365,0
20241010,130900,351809585,4365,4365,4365,4365,100
20241010,130800,351373085,4365,4365,4365,4365,0
20241010,130700,351373085,4365,4365,4365,4365,0
20241010,130600,351373085,4365,4365,4365,4365,0
20241010,130500,351373085,4365,4365,4365,4350,578
20241010,130400,348855290,4370,4370,4370,4370,900
20241010,130300,344922290,4420,4420,4420,4420,1
20241010,130200,344917870,4405,4405,4405,4405,0
20241010,130100,344917870,4405,4405,4405,4405,0
20241010,130000,344917870,4405,4405,4405,4405,160
20241010,125900,344213070,4405,4370,4405,4370,194
20241010,125800,343365150,4370,4345,4370,4345,969
20241010,125700,339145585,4330,4330,4330,4330,4
20241010,125600,339128265,4330,4330,4330,4330,9
20241010,125500,339089295,4330,4330,4330,4330,9
20241010,125400,339050325,4350,4350,4350,4350,0
20241010,125300,339050325,4350,4350,4350,4350,0
20241010,125200,339050325,4350,4350,4350,4350,0
20241010,125100,339050325,4350,4350,4350,4350,0
20241010,125000,339050325,4350,4350,4350,4350,0
20241010,124900,339050325,4350,4350,4350,4350,0
20241010,124800,339050325,4350,4350,4350,4350,0
20241010,124700,339050325,4350,4320,4350,4320,635
20241010,124600,336306740,4320,4320,4320,4320,0
20241010,124500,336306740,4320,4330,4330,4320,13323
20241010,124400,278722725,4330,4330,4330,4330,0
20241010,124300,278722725,4330,4330,4330,4330,0
20241010,124200,278722725,4330,4335,4335,4330,434
20241010,124100,276841340,4335,4340,4340,4335,388
20241010,124000,275159350,4340,4345,4350,4340,504
20241010,123900,272966975,4345,4345,4345,4345,14
20241010,123800,272906145,4340,4350,4350,4340,381
20241010,123700,271252085,4345,4350,4350,4345,15
20241010,123600,271186840,4350,4365,4365,4350,29
20241010,123500,271060390,4365,4365,4365,4365,23
20241010,123400,270959995,4365,4360,4365,4360,3
20241010,123300,270946905,4385,4370,4385,4370,527
20241010,123200,268638680,4370,4370,4370,4370,10
20241010,123100,268594980,4345,4340,4345,4340,7
20241010,123000,268564570,4340,4340,4340,4340,17
20241010,122900,268490790,4340,4340,4340,4340,8
20241010,122800,268456070,4335,4345,4345,4335,3
20241010,122700,268443055,4345,4330,4370,4325,366
20241010,122600,266845935,4330,4330,4330,4330,4
20241010,122500,266828615,4320,4325,4325,4320,675
20241010,122400,263909790,4325,4345,4345,4325,1387
20241010,122300,257896195,4345,4345,4355,4345,31
20241010,122200,257761460,4345,4340,4365,4340,20
20241010,122100,257674570,4345,4335,4350,4335,17
20241010,122000,257600780,4335,4340,4340,4325,76
20241010,121900,257271400,4340,4350,4350,4340,986
20241010,121800,252987315,4360,4355,4360,4350,10671
20241010,121700,206518405,4355,4355,4355,4355,18
20241010,121600,206440015,4355,4355,4360,4355,21
20241010,121500,206348555,4355,4375,4375,4350,1011
20241010,121400,201945735,4380,4380,4380,4380,0
20241010,121300,201945735,4380,4380,4380,4380,0
20241010,121200,201945735,4380,4380,4380,4380,44
20241010,121100,201753015,4380,4380,4380,4380,1
20241010,121000,201748635,4370,4370,4370,4370,0
20241010,120900,201748635,4370,4375,4375,4370,674
20241010,120800,198802640,4375,4375,4375,4375,0
20241010,120700,198802640,4375,4375,4375,4375,800
20241010,120600,195302640,4375,4395,4395,4375,340
20241010,120500,193812950,4400,4395,4400,4395,236
20241010,120400,192774560,4395,4395,4395,4395,200
20241010,120300,191895560,4385,4385,4385,4385,5
20241010,120200,191873635,4360,4375,4375,4360,160
20241010,120100,191175835,4370,4370,4370,4365,1439
20241010,120000,184887505,4385,4385,4385,4385,5
20241010,115900,184865580,4375,4375,4375,4375,756
20241010,115800,181558080,4375,4375,4375,4375,0
20241010,115700,181558080,4375,4375,4375,4375,0
20241010,115600,181558080,4375,4375,4375,4375,2
20241010,115500,181549330,4385,4385,4385,4385,0
20241010,115400,181549330,4385,4360,4385,4360,50
20241010,115300,181330180,4360,4370,4370,4360,1000
20241010,115200,176966945,4350,4405,4405,4350,5000
20241010,115100,155035130,4405,4405,4405,4405,0
20241010,115000,155035130,4405,4405,4405,4405,336
20241010,114900,153555050,4405,4405,4405,4405,3
20241010,114800,153541835,4405,4405,4405,4405,0
20241010,114700,153541835,4405,4405,4405,4405,401
20241010,114600,151775430,4405,4410,4410,4405,159
20241010,114500,151074855,4410,4415,4415,4410,121
20241010,114400,150541140,4415,4415,4415,4415,100
20241010,114300,150099640,4415,4420,4420,4415,300
20241010,114200,148774900,4420,4420,4420,4420,110
20241010,114100,148288700,4415,4415,4415,4415,0
20241010,114000,148288700,4415,4415,4415,4415,0
20241010,113900,148288700,4415,4415,4415,4415,0
20241010,113800,148288700,4415,4415,4415,4415,0
20241010,113700,148288700,4415,4415,4415,4415,0
20241010,113600,148288700,4415,4415,4415,4415,95
20241010,113500,147869275,4425,4425,4425,4425,0
20241010,113400,147869275,4425,4425,4425,4425,127
20241010,113300,147307300,4430,4430,4430,4430,139
20241010,113200,146691530,4435,4435,4435,4435,73
20241010,113100,146367775,4440,4440,4440,4440,294
20241010,113000,145062415,4440,4440,4440,4440,200
20241010,112900,144174415,4440,4440,4440,4435,699
20241010,112800,141071300,4440,4425,4440,4425,621
20241010,112700,138318315,4420,4420,4420,4420,408
20241010,112600,136514955,4415,4415,4415,4415,0
20241010,112500,136514955,4415,4410,4415,4410,435
20241010,112400,134595020,4400,4400,4400,4400,0
20241010,112300,134595020,4400,4400,4400,4400,0
20241010,112200,134595020,4400,4400,4400,4400,9
20241010,112100,134555420,4400,4375,4400,4375,2
20241010,112000,134546645,4380,4380,4380,4380,62
20241010,111900,134275085,4380,4380,4380,4380,0
20241010,111800,134275085,4380,4380,4380,4380,0
20241010,111700,134275085,4380,4380,4380,4380,0
20241010,111600,134275085,4380,4380,4380,4380,0
20241010,111500,134275085,4380,4380,4380,4380,0
20241010,111400,134275085,4380,4380,4380,4380,0
20241010,111300,134275085,4380,4380,4380,4380,0
20241010,111200,134275085,4380,4380,4380,4380,4
20241010,111100,134257565,4380,4380,4380,4380,66
20241010,111000,133968485,4370,4370,4370,4370,0
20241010,110900,133968485,4370,4370,4370,4370,0
20241010,110800,133968485,4370,4370,4370,4370,76
20241010,110700,133636365,4355,4355,4355,4355,0
20241010,110600,133636365,4355,4355,4355,4355,0
20241010,110500,133636365,4355,4355,4355,4355,0
20241010,110400,133636365,4355,4355,4355,4355,0
20241010,110300,133636365,4355,4355,4355,4355,0
20241010,110200,133636365,4355,4355,4355,4355,0
20241010,110100,133636365,4355,4355,4355,4355,0
20241010,110000,133636365,4355,4355,4355,4355,0
20241010,105900,133636365,4355,4360,4360,4355,1562
20241010,105800,126827795,4360,4360,4360,4360,0
20241010,105700,126827795,4360,4360,4360,4360,0
20241010,105600,126827795,4360,4360,4360,4360,0
20241010,105500,126827795,4360,4360,4360,4360,0
20241010,105400,126827795,4360,4360,4360,4360,0
20241010,105300,126827795,4360,4360,4360,4360,1
20241010,105200,126823435,4355,4355,4355,4355,0
20241010,105100,126823435,4355,4355,4355,4355,0
20241010,105000,126823435,4355,4355,4355,4355,0
20241010,104900,126823435,4355,4355,4355,4355,0
20241010,104800,126823435,4355,4355,4355,4355,1
20241010,104700,126819080,4350,4350,4350,4350,0
20241010,104600,126819080,4350,4350,4350,4350,0
20241010,104500,126819080,4350,4350,4350,4350,0
20241010,104400,126819080,4350,4350,4350,4350,0
20241010,104300,126819080,4350,4350,4350,4350,0
20241010,104200,126819080,4350,4350,4350,4350,0
20241010,104100,126819080,4350,4350,4350,4350,0
20241010,104000,126819080,4350,4355,4355,4350,90
20241010,103900,126427430,4360,4360,4360,4360,6
20241010,103800,126401270,4360,4360,4360,4360,200
20241010,103700,125529270,4355,4360,4360,4355,194
20241010,103600,124684145,4365,4365,4365,4365,10
20241010,103500,124640495,4370,4370,4370,4370,0
20241010,103400,124640495,4370,4370,4370,4370,30
20241010,103300,124509395,4370,4370,4370,4370,0
20241010,103200,124509395,4370,4370,4370,4370,5
20241010,103100,124487545,4355,4355,4355,4355,1
20241010,103000,124483190,4355,4355,4355,4355,310
20241010,102900,123133140,4355,4360,4360,4355,190
20241010,102800,122305190,4360,4365,4365,4360,70
20241010,102700,121999900,4360,4360,4360,4360,0
20241010,102600,121999900,4360,4360,4360,4360,0
20241010,102500,121999900,4360,4360,4360,4360,1
20241010,102400,121995540,4360,4365,4365,4360,80
20241010,102300,121646640,4355,4355,4355,4355,0
20241010,102200,121646640,4355,4355,4355,4355,0
20241010,102100,121646640,4355,4355,4355,4355,0
20241010,102000,121646640,4355,4355,4355,4355,60
20241010,101900,121385340,4350,4350,4350,4350,0
20241010,101800,121385340,4350,4390,4390,4350,4211
20241010,101700,103026665,4395,4395,4395,4395,80
20241010,101600,102675065,4395,4395,4395,4395,0
20241010,101500,102675065,4395,4405,4405,4395,355
20241010,101400,101113540,4395,4395,4395,4395,0
20241010,101300,101113540,4395,4395,4395,4395,0
20241010,101200,101113540,4395,4395,4395,4395,55
20241010,101100,100871815,4395,4395,4395,4395,489
20241010,101000,98722660,4390,4390,4390,4390,33
20241010,100900,98577790,4390,4390,4390,4390,0
20241010,100800,98577790,4390,4380,4390,4380,166
20241010,100700,97849620,4380,4385,4385,4380,269
20241010,100600,96671350,4390,4390,4390,4390,0
20241010,100500,96671350,4390,4380,4390,4380,3
20241010,100400,96658200,4380,4380,4380,4380,0
20241010,100300,96658200,4380,4380,4380,4380,1237
20241010,100200,91240140,4380,4385,4385,4380,642
20241010,100100,88427995,4385,4385,4385,4385,5
20241010,100000,88406070,4385,4385,4385,4385,0
20241010,095900,88406070,4385,4385,4385,4385,1
20241010,095800,88401685,4385,4385,4385,4385,29
20241010,095700,88274520,4395,4395,4395,4395,0
20241010,095600,88274520,4395,4405,4405,4395,496
20241010,095500,86092980,4410,4410,4410,4410,40
20241010,095400,85916580,4415,4415,4415,4415,0
20241010,095300,85916580,4415,4415,4415,4415,0
20241010,095200,85916580,4415,4415,4415,4415,0
20241010,095100,85916580,4415,4415,4415,4415,0
20241010,095000,85916580,4415,4415,4415,4415,269
20241010,094900,84728945,4420,4420,4450,4420,1014
20241010,094800,80231415,4420,4420,4420,4420,0
20241010,094700,80231415,4420,4420,4420,4420,11
20241010,094600,80182795,4420,4420,4420,4420,1
20241010,094500,80178375,4410,4410,4410,4410,0
20241010,094400,80178375,4410,4420,4420,4410,33
20241010,094300,80032815,4420,4420,4420,4420,5
20241010,094200,80010715,4420,4420,4440,4420,69
20241010,094100,79705700,4420,4420,4420,4420,686
20241010,094000,76673580,4420,4420,4435,4420,252
20241010,093900,75556110,4420,4420,4420,4420,595
20241010,093800,72926210,4415,4415,4415,4415,394
20241010,093700,71186700,4415,4415,4415,4415,230
20241010,093600,70171250,4415,4380,4415,4380,1021
20241010,093500,65686145,4390,4395,4395,4390,300
20241010,093400,64367725,4395,4395,4395,4395,2449
20241010,093300,53604370,4395,4395,4395,4395,0
20241010,093200,53604370,4395,4395,4395,4395,0
20241010,093100,53604370,4395,4395,4395,4395,0
20241010,093000,53604370,4395,4410,4410,4395,2330
20241010,092900,43352790,4410,4410,4410,4410,0
20241010,092800,43352790,4410,4410,4410,4410,10
20241010,092700,43308690,4415,4415,4415,4415,0
20241010,092600,43308690,4415,4415,4415,4415,10
20241010,092500,43264540,4410,4420,4420,4410,308
20241010,092400,41903575,4420,4435,4435,4420,342
20241010,092300,40390025,4435,4435,4440,4435,928
20241010,092200,36273660,4435,4435,4440,4435,157
20241010,092100,35577345,4435,4430,4435,4430,105
20241010,092000,35111690,4435,4420,4435,4420,419
20241010,091900,33256650,4405,4405,4420,4405,193
20241010,091800,32404130,4425,4395,4425,4395,246
20241010,091700,31316630,4395,4395,4395,4395,587
20241010,091600,28736765,4395,4395,4395,4395,0
20241010,091500,28736765,4395,4395,4395,4395,38
20241010,091400,28569755,4380,4430,4435,4380,442
20241010,091300,26620810,4430,4430,4430,4430,377
20241010,091200,24950700,4430,4435,4435,4430,482
20241010,091100,22813040,4430,4410,4430,4410,2155
20241010,091000,13278800,4405,4395,4405,4395,1268
20241010,090900,7694405,4395,4395,4395,4395,0
20241010,090800,7694405,4395,4380,4395,4380,72
20241010,090700,7378015,4355,4355,4355,4355,0
20241010,090600,7378015,4355,4355,4355,4355,0
20241010,090500,7378015,4355,4355,4355,4355,1
20241010,090400,7373660,4350,4355,4355,4350,158
20241010,090300,6685990,4350,4350,4350,4350,0
20241010,090200,6685990,4350,4355,4355,4350,299
20241010,090100,5384570,4350,4370,4370,4350,1122
20241010,090000,502550,4370,4370,4370,4370,115