KissMeData/363280/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214700,192661795,3565,3565,3565,3565,462
20241007,214600,192661795,3565,3565,3565,3565,0
20241007,214500,192661795,3565,3565,3565,3565,0
20241007,214400,192661795,3565,3565,3565,3565,0
20241007,214300,192661795,3565,3565,3565,3565,0
20241007,214200,192661795,3565,3565,3565,3565,0
20241007,214100,192661795,3565,3565,3565,3565,0
20241007,214000,192661795,3565,3565,3565,3565,0
20241007,213900,192661795,3565,3565,3565,3565,0
20241007,213800,192661795,3565,3565,3565,3565,0
20241007,213700,192661795,3565,3565,3565,3565,0
20241007,213600,192661795,3565,3565,3565,3565,0
20241007,213500,192661795,3565,3565,3565,3565,0
20241007,213400,192661795,3565,3565,3565,3565,0
20241007,213300,192661795,3565,3565,3565,3565,0
20241007,213200,192661795,3565,3565,3565,3565,0
20241007,213100,192661795,3565,3565,3565,3565,0
20241007,213000,192661795,3565,3565,3565,3565,0
20241007,212900,192661795,3565,3565,3565,3565,0
20241007,212800,192661795,3565,3565,3565,3565,0
20241007,212700,192661795,3565,3565,3565,3565,0
20241007,212600,192661795,3565,3565,3565,3565,0
20241007,212500,192661795,3565,3565,3565,3565,0
20241007,212400,192661795,3565,3565,3565,3565,0
20241007,212300,192661795,3565,3565,3565,3565,0
20241007,212200,192661795,3565,3565,3565,3565,0
20241007,212100,192661795,3565,3565,3565,3565,0
20241007,212000,192661795,3565,3565,3565,3565,0
20241007,211900,192661795,3565,3565,3565,3565,0
20241007,211800,192661795,3565,3565,3565,3565,0
20241007,211700,192661795,3565,3565,3565,3565,462
20241007,211600,192661795,3565,3565,3565,3565,0
20241007,211500,192661795,3565,3565,3565,3565,0
20241007,211400,192661795,3565,3565,3565,3565,0
20241007,211300,192661795,3565,3565,3565,3565,0
20241007,211200,192661795,3565,3565,3565,3565,0
20241007,211100,192661795,3565,3565,3565,3565,0
20241007,211000,192661795,3565,3565,3565,3565,0
20241007,210900,192661795,3565,3565,3565,3565,0
20241007,210800,192661795,3565,3565,3565,3565,0
20241007,210700,192661795,3565,3565,3565,3565,0
20241007,210600,192661795,3565,3565,3565,3565,0
20241007,210500,192661795,3565,3565,3565,3565,0
20241007,210400,192661795,3565,3565,3565,3565,0
20241007,210300,192661795,3565,3565,3565,3565,0
20241007,210200,192661795,3565,3565,3565,3565,0
20241007,210100,192661795,3565,3565,3565,3565,0
20241007,210000,192661795,3565,3565,3565,3565,0
20241007,205900,192661795,3565,3565,3565,3565,0
20241007,205800,192661795,3565,3565,3565,3565,0
20241007,205700,192661795,3565,3565,3565,3565,0
20241007,205600,192661795,3565,3565,3565,3565,0
20241007,205500,192661795,3565,3565,3565,3565,0
20241007,205400,192661795,3565,3565,3565,3565,0
20241007,205300,192661795,3565,3565,3565,3565,0
20241007,205200,192661795,3565,3565,3565,3565,0
20241007,205100,192661795,3565,3565,3565,3565,0
20241007,205000,192661795,3565,3565,3565,3565,0
20241007,204900,192661795,3565,3565,3565,3565,0
20241007,204800,192661795,3565,3565,3565,3565,0
20241007,204700,192661795,3565,3565,3565,3565,462
20241007,204600,192661795,3565,3565,3565,3565,0
20241007,204500,192661795,3565,3565,3565,3565,0
20241007,204400,192661795,3565,3565,3565,3565,0
20241007,204300,192661795,3565,3565,3565,3565,0
20241007,204200,192661795,3565,3565,3565,3565,0
20241007,204100,192661795,3565,3565,3565,3565,0
20241007,204000,192661795,3565,3565,3565,3565,0
20241007,203900,192661795,3565,3565,3565,3565,0
20241007,203800,192661795,3565,3565,3565,3565,0
20241007,203700,192661795,3565,3565,3565,3565,0
20241007,203600,192661795,3565,3565,3565,3565,0
20241007,203500,192661795,3565,3565,3565,3565,0
20241007,203400,192661795,3565,3565,3565,3565,0
20241007,203300,192661795,3565,3565,3565,3565,0
20241007,203200,192661795,3565,3565,3565,3565,0
20241007,203100,192661795,3565,3565,3565,3565,0
20241007,203000,192661795,3565,3565,3565,3565,0
20241007,202900,192661795,3565,3565,3565,3565,0
20241007,202800,192661795,3565,3565,3565,3565,0
20241007,202700,192661795,3565,3565,3565,3565,0
20241007,202600,192661795,3565,3565,3565,3565,0
20241007,202500,192661795,3565,3565,3565,3565,0
20241007,202400,192661795,3565,3565,3565,3565,0
20241007,202300,192661795,3565,3565,3565,3565,0
20241007,202200,192661795,3565,3565,3565,3565,0
20241007,202100,192661795,3565,3565,3565,3565,0
20241007,202000,192661795,3565,3565,3565,3565,0
20241007,201900,192661795,3565,3565,3565,3565,0
20241007,201800,192661795,3565,3565,3565,3565,0
20241007,201700,192661795,3565,3565,3565,3565,462
20241007,201600,192661795,3565,3565,3565,3565,0
20241007,201500,192661795,3565,3565,3565,3565,0
20241007,201400,192661795,3565,3565,3565,3565,0
20241007,201300,192661795,3565,3565,3565,3565,0
20241007,201200,192661795,3565,3565,3565,3565,0
20241007,201100,192661795,3565,3565,3565,3565,0
20241007,201000,192661795,3565,3565,3565,3565,0
20241007,200900,192661795,3565,3565,3565,3565,0
20241007,200800,192661795,3565,3565,3565,3565,0
20241007,200700,192661795,3565,3565,3565,3565,0
20241007,200600,192661795,3565,3565,3565,3565,0
20241007,200500,192661795,3565,3565,3565,3565,0
20241007,200400,192661795,3565,3565,3565,3565,0
20241007,200300,192661795,3565,3565,3565,3565,0
20241007,200200,192661795,3565,3565,3565,3565,0
20241007,200100,192661795,3565,3565,3565,3565,0
20241007,200000,192661795,3565,3565,3565,3565,0
20241007,195900,192661795,3565,3565,3565,3565,0
20241007,195800,192661795,3565,3565,3565,3565,0
20241007,195700,192661795,3565,3565,3565,3565,0
20241007,195600,192661795,3565,3565,3565,3565,0
20241007,195500,192661795,3565,3565,3565,3565,0
20241007,195400,192661795,3565,3565,3565,3565,0
20241007,195300,192661795,3565,3565,3565,3565,0
20241007,195200,192661795,3565,3565,3565,3565,0
20241007,195100,192661795,3565,3565,3565,3565,0
20241007,195000,192661795,3565,3565,3565,3565,0
20241007,194900,192661795,3565,3565,3565,3565,0
20241007,194800,192661795,3565,3565,3565,3565,0
20241007,194700,192661795,3565,3565,3565,3565,462
20241007,194600,192661795,3565,3565,3565,3565,0
20241007,194500,192661795,3565,3565,3565,3565,0
20241007,194400,192661795,3565,3565,3565,3565,0
20241007,194300,192661795,3565,3565,3565,3565,0
20241007,194200,192661795,3565,3565,3565,3565,0
20241007,194100,192661795,3565,3565,3565,3565,0
20241007,194000,192661795,3565,3565,3565,3565,0
20241007,193900,192661795,3565,3565,3565,3565,0
20241007,193800,192661795,3565,3565,3565,3565,0
20241007,193700,192661795,3565,3565,3565,3565,0
20241007,193600,192661795,3565,3565,3565,3565,0
20241007,193500,192661795,3565,3565,3565,3565,0
20241007,193400,192661795,3565,3565,3565,3565,0
20241007,193300,192661795,3565,3565,3565,3565,0
20241007,193200,192661795,3565,3565,3565,3565,0
20241007,193100,192661795,3565,3565,3565,3565,0
20241007,193000,192661795,3565,3565,3565,3565,0
20241007,192900,192661795,3565,3565,3565,3565,0
20241007,192800,192661795,3565,3565,3565,3565,0
20241007,192700,192661795,3565,3565,3565,3565,0
20241007,192600,192661795,3565,3565,3565,3565,0
20241007,192500,192661795,3565,3565,3565,3565,0
20241007,192400,192661795,3565,3565,3565,3565,0
20241007,192300,192661795,3565,3565,3565,3565,0
20241007,192200,192661795,3565,3565,3565,3565,0
20241007,192100,192661795,3565,3565,3565,3565,0
20241007,192000,192661795,3565,3565,3565,3565,0
20241007,191900,192661795,3565,3565,3565,3565,0
20241007,191800,192661795,3565,3565,3565,3565,0
20241007,191700,192661795,3565,3565,3565,3565,462
20241007,191600,192661795,3565,3565,3565,3565,0
20241007,191500,192661795,3565,3565,3565,3565,0
20241007,191400,192661795,3565,3565,3565,3565,0
20241007,191300,192661795,3565,3565,3565,3565,0
20241007,191200,192661795,3565,3565,3565,3565,0
20241007,191100,192661795,3565,3565,3565,3565,0
20241007,191000,192661795,3565,3565,3565,3565,0
20241007,190900,192661795,3565,3565,3565,3565,0
20241007,190800,192661795,3565,3565,3565,3565,0
20241007,190700,192661795,3565,3565,3565,3565,0
20241007,190600,192661795,3565,3565,3565,3565,0
20241007,190500,192661795,3565,3565,3565,3565,0
20241007,190400,192661795,3565,3565,3565,3565,0
20241007,190300,192661795,3565,3565,3565,3565,0
20241007,190200,192661795,3565,3565,3565,3565,0
20241007,190100,192661795,3565,3565,3565,3565,0
20241007,190000,192661795,3565,3565,3565,3565,0
20241007,185900,192661795,3565,3565,3565,3565,0
20241007,185800,192661795,3565,3565,3565,3565,0
20241007,185700,192661795,3565,3565,3565,3565,0
20241007,185600,192661795,3565,3565,3565,3565,0
20241007,185500,192661795,3565,3565,3565,3565,0
20241007,185400,192661795,3565,3565,3565,3565,0
20241007,185300,192661795,3565,3565,3565,3565,0
20241007,185200,192661795,3565,3565,3565,3565,0
20241007,185100,192661795,3565,3565,3565,3565,0
20241007,185000,192661795,3565,3565,3565,3565,0
20241007,184900,192661795,3565,3565,3565,3565,0
20241007,184800,192661795,3565,3565,3565,3565,0
20241007,184700,192661795,3565,3565,3565,3565,462
20241007,184600,192661795,3565,3565,3565,3565,0
20241007,184500,192661795,3565,3565,3565,3565,0
20241007,184400,192661795,3565,3565,3565,3565,0
20241007,184300,192661795,3565,3565,3565,3565,0
20241007,184200,192661795,3565,3565,3565,3565,0
20241007,184100,192661795,3565,3565,3565,3565,0
20241007,184000,192661795,3565,3565,3565,3565,0
20241007,183900,192661795,3565,3565,3565,3565,0
20241007,183800,192661795,3565,3565,3565,3565,0
20241007,183700,192661795,3565,3565,3565,3565,0
20241007,183600,192661795,3565,3565,3565,3565,0
20241007,183500,192661795,3565,3565,3565,3565,0
20241007,183400,192661795,3565,3565,3565,3565,0
20241007,183300,192661795,3565,3565,3565,3565,0
20241007,183200,192661795,3565,3565,3565,3565,0
20241007,183100,192661795,3565,3565,3565,3565,0
20241007,183000,192661795,3565,3565,3565,3565,0
20241007,182900,192661795,3565,3565,3565,3565,0
20241007,182800,192661795,3565,3565,3565,3565,0
20241007,182700,192661795,3565,3565,3565,3565,0
20241007,182600,192661795,3565,3565,3565,3565,0
20241007,182500,192661795,3565,3565,3565,3565,0
20241007,182400,192661795,3565,3565,3565,3565,0
20241007,182300,192661795,3565,3565,3565,3565,0
20241007,182200,192661795,3565,3565,3565,3565,0
20241007,182100,192661795,3565,3565,3565,3565,0
20241007,182000,192661795,3565,3565,3565,3565,0
20241007,181900,192661795,3565,3565,3565,3565,0
20241007,181800,192661795,3565,3565,3565,3565,0
20241007,181700,192661795,3565,3565,3565,3565,462
20241007,181600,192661795,3565,3565,3565,3565,0
20241007,181500,192661795,3565,3565,3565,3565,0
20241007,181400,192661795,3565,3565,3565,3565,0
20241007,181300,192661795,3565,3565,3565,3565,0
20241007,181200,192661795,3565,3565,3565,3565,0
20241007,181100,192661795,3565,3565,3565,3565,0
20241007,181000,192661795,3565,3565,3565,3565,0
20241007,180900,192661795,3565,3565,3565,3565,0
20241007,180800,192661795,3565,3565,3565,3565,0
20241007,180700,192661795,3565,3565,3565,3565,0
20241007,180600,192661795,3565,3565,3565,3565,0
20241007,180500,192661795,3565,3565,3565,3565,0
20241007,180400,192661795,3565,3565,3565,3565,0
20241007,180300,192661795,3565,3565,3565,3565,0
20241007,180200,192661795,3565,3565,3565,3565,0
20241007,180100,192661795,3565,3565,3565,3565,0
20241007,180000,192661795,3565,3565,3565,3565,0
20241007,175900,192661795,3565,3565,3565,3565,0
20241007,175800,192661795,3565,3565,3565,3565,0
20241007,175700,192661795,3565,3565,3565,3565,0
20241007,175600,192661795,3565,3565,3565,3565,0
20241007,175500,192661795,3565,3565,3565,3565,0
20241007,175400,192661795,3565,3565,3565,3565,0
20241007,175300,192661795,3565,3565,3565,3565,0
20241007,175200,192661795,3565,3565,3565,3565,0
20241007,175100,192661795,3565,3565,3565,3565,0
20241007,175000,192661795,3565,3565,3565,3565,0
20241007,174900,192661795,3565,3565,3565,3565,0
20241007,174800,192661795,3565,3565,3565,3565,0
20241007,174700,192661795,3565,3565,3565,3565,462
20241007,174600,192661795,3565,3565,3565,3565,0
20241007,174500,192661795,3565,3565,3565,3565,0
20241007,174400,192661795,3565,3565,3565,3565,0
20241007,174300,192661795,3565,3565,3565,3565,0
20241007,174200,192661795,3565,3565,3565,3565,0
20241007,174100,192661795,3565,3565,3565,3565,0
20241007,174000,192661795,3565,3565,3565,3565,0
20241007,173900,192661795,3565,3565,3565,3565,0
20241007,173800,192661795,3565,3565,3565,3565,0
20241007,173700,192661795,3565,3565,3565,3565,0
20241007,173600,192661795,3565,3565,3565,3565,0
20241007,173500,192661795,3565,3565,3565,3565,0
20241007,173400,192661795,3565,3565,3565,3565,0
20241007,173300,192661795,3565,3565,3565,3565,0
20241007,173200,192661795,3565,3565,3565,3565,0
20241007,173100,192661795,3565,3565,3565,3565,0
20241007,173000,192661795,3565,3565,3565,3565,0
20241007,172900,192661795,3565,3565,3565,3565,0
20241007,172800,192661795,3565,3565,3565,3565,0
20241007,172700,192661795,3565,3565,3565,3565,0
20241007,172600,192661795,3565,3565,3565,3565,0
20241007,172500,192661795,3565,3565,3565,3565,0
20241007,172400,192661795,3565,3565,3565,3565,0
20241007,172300,192661795,3565,3565,3565,3565,0
20241007,172200,192661795,3565,3565,3565,3565,0
20241007,172100,192661795,3565,3565,3565,3565,0
20241007,172000,192661795,3565,3565,3565,3565,0
20241007,171900,192661795,3565,3565,3565,3565,0
20241007,171800,192661795,3565,3565,3565,3565,0
20241007,171700,192661795,3565,3565,3565,3565,462
20241007,171600,192661795,3565,3565,3565,3565,0
20241007,171500,192661795,3565,3565,3565,3565,0
20241007,171400,192661795,3565,3565,3565,3565,0
20241007,171300,192661795,3565,3565,3565,3565,0
20241007,171200,192661795,3565,3565,3565,3565,0
20241007,171100,192661795,3565,3565,3565,3565,0
20241007,171000,192661795,3565,3565,3565,3565,0
20241007,170900,192661795,3565,3565,3565,3565,0
20241007,170800,192661795,3565,3565,3565,3565,0
20241007,170700,192661795,3565,3565,3565,3565,0
20241007,170600,192661795,3565,3565,3565,3565,0
20241007,170500,192661795,3565,3565,3565,3565,0
20241007,170400,192661795,3565,3565,3565,3565,0
20241007,170300,192661795,3565,3565,3565,3565,0
20241007,170200,192661795,3565,3565,3565,3565,0
20241007,170100,192661795,3565,3565,3565,3565,0
20241007,170000,192661795,3565,3565,3565,3565,0
20241007,165900,192661795,3565,3565,3565,3565,0
20241007,165800,192661795,3565,3565,3565,3565,0
20241007,165700,192661795,3565,3565,3565,3565,0
20241007,165600,192661795,3565,3565,3565,3565,0
20241007,165500,192661795,3565,3565,3565,3565,0
20241007,165400,192661795,3565,3565,3565,3565,0
20241007,165300,192661795,3565,3565,3565,3565,0
20241007,165200,192661795,3565,3565,3565,3565,0
20241007,165100,192661795,3565,3565,3565,3565,0
20241007,165000,192661795,3565,3565,3565,3565,0
20241007,164900,192661795,3565,3565,3565,3565,0
20241007,164800,192661795,3565,3565,3565,3565,0
20241007,164700,192661795,3565,3565,3565,3565,462
20241007,164600,192661795,3565,3565,3565,3565,0
20241007,164500,192661795,3565,3565,3565,3565,0
20241007,164400,192661795,3565,3565,3565,3565,0
20241007,164300,192661795,3565,3565,3565,3565,0
20241007,164200,192661795,3565,3565,3565,3565,0
20241007,164100,192661795,3565,3565,3565,3565,0
20241007,164000,192661795,3565,3565,3565,3565,0
20241007,163900,192661795,3565,3565,3565,3565,0
20241007,163800,192661795,3565,3565,3565,3565,0
20241007,163700,192661795,3565,3565,3565,3565,0
20241007,163600,192661795,3565,3565,3565,3565,0
20241007,163500,192661795,3565,3565,3565,3565,0
20241007,163400,192661795,3565,3565,3565,3565,0
20241007,163300,192661795,3565,3565,3565,3565,0
20241007,163200,192661795,3565,3565,3565,3565,0
20241007,163100,192661795,3565,3565,3565,3565,0
20241007,163000,192661795,3565,3565,3565,3565,0
20241007,162900,192661795,3565,3565,3565,3565,0
20241007,162800,192661795,3565,3565,3565,3565,0
20241007,162700,192661795,3565,3565,3565,3565,0
20241007,162600,192661795,3565,3565,3565,3565,0
20241007,162500,192661795,3565,3565,3565,3565,0
20241007,162400,192661795,3565,3565,3565,3565,0
20241007,162300,192661795,3565,3565,3565,3565,0
20241007,162200,192661795,3565,3565,3565,3565,0
20241007,162100,192661795,3565,3565,3565,3565,0
20241007,162000,192661795,3565,3565,3565,3565,0
20241007,161900,192661795,3565,3565,3565,3565,0
20241007,161800,192661795,3565,3565,3565,3565,0
20241007,161700,192661795,3565,3565,3565,3565,462
20241007,161600,192661795,3565,3565,3565,3565,0
20241007,161500,192661795,3565,3565,3565,3565,0
20241007,161400,192661795,3565,3565,3565,3565,0
20241007,161300,192661795,3565,3565,3565,3565,0
20241007,161200,192661795,3565,3565,3565,3565,0
20241007,161100,192661795,3565,3565,3565,3565,0
20241007,161000,192661795,3565,3565,3565,3565,0
20241007,160900,192661795,3565,3565,3565,3565,0
20241007,160800,192661795,3565,3565,3565,3565,0
20241007,160700,192661795,3565,3565,3565,3565,0
20241007,160600,192661795,3565,3565,3565,3565,0
20241007,160500,192661795,3565,3565,3565,3565,0
20241007,160400,192661795,3565,3565,3565,3565,0
20241007,160300,192661795,3565,3565,3565,3565,0
20241007,160200,192661795,3565,3565,3565,3565,0
20241007,160100,192661795,3565,3565,3565,3565,0
20241007,160000,192661795,3565,3565,3565,3565,0
20241007,155900,192661795,3565,3565,3565,3565,0
20241007,155800,192661795,3565,3565,3565,3565,0
20241007,155700,192661795,3565,3565,3565,3565,0
20241007,155600,192661795,3565,3565,3565,3565,0
20241007,155500,192661795,3565,3565,3565,3565,0
20241007,155400,192661795,3565,3565,3565,3565,0
20241007,155300,192661795,3565,3565,3565,3565,0
20241007,155200,192661795,3565,3565,3565,3565,0
20241007,155100,192661795,3565,3565,3565,3565,0
20241007,155000,192661795,3565,3565,3565,3565,0
20241007,154900,192661795,3565,3565,3565,3565,0
20241007,154800,192661795,3565,3565,3565,3565,0
20241007,154700,192661795,3565,3565,3565,3565,462
20241007,154600,192661795,3565,3565,3565,3565,0
20241007,154500,192661795,3565,3565,3565,3565,0
20241007,154400,192661795,3565,3565,3565,3565,0
20241007,154300,192661795,3565,3565,3565,3565,0
20241007,154200,192661795,3565,3565,3565,3565,0
20241007,154100,192661795,3565,3565,3565,3565,0
20241007,154000,192661795,3565,3565,3565,3565,0
20241007,153900,192661795,3565,3565,3565,3565,0
20241007,153800,192661795,3565,3565,3565,3565,0
20241007,153700,192661795,3565,3565,3565,3565,0
20241007,153600,192661795,3565,3565,3565,3565,0
20241007,153500,192661795,3565,3565,3565,3565,0
20241007,153400,192661795,3565,3565,3565,3565,0
20241007,153300,192661795,3565,3565,3565,3565,0
20241007,153200,192661795,3565,3565,3565,3565,0
20241007,153100,192661795,3565,3565,3565,3565,0
20241007,153000,192661795,3565,3565,3565,3565,462
20241007,152900,191014765,3560,3560,3560,3560,0
20241007,152800,191014765,3560,3560,3560,3560,0
20241007,152700,191014765,3560,3560,3560,3560,0
20241007,152600,191014765,3560,3560,3560,3560,0
20241007,152500,191014765,3560,3560,3560,3560,0
20241007,152400,191014765,3560,3560,3560,3560,0
20241007,152300,191014765,3560,3560,3560,3560,0
20241007,152200,191014765,3560,3560,3560,3560,0
20241007,152100,191014765,3560,3560,3560,3560,0
20241007,152000,191014765,3560,3560,3560,3560,0
20241007,151900,191014765,3560,3555,3560,3555,500
20241007,151800,189236100,3555,3555,3555,3555,0
20241007,151700,189236100,3555,3555,3555,3555,102
20241007,151600,188873490,3555,3555,3555,3555,0
20241007,151500,188873490,3555,3550,3555,3540,478
20241007,151400,187179225,3560,3560,3560,3560,100
20241007,151300,186823225,3560,3560,3560,3560,0
20241007,151200,186823225,3560,3560,3560,3560,0
20241007,151100,186823225,3560,3560,3560,3560,100
20241007,151000,186467225,3560,3560,3560,3560,100
20241007,150900,186111225,3560,3560,3560,3560,0
20241007,150800,186111225,3560,3560,3560,3560,0
20241007,150700,186111225,3560,3560,3560,3560,1
20241007,150600,186107665,3560,3555,3560,3540,2502
20241007,150500,177246480,3550,3550,3550,3550,0
20241007,150400,177246480,3550,3550,3550,3550,1
20241007,150300,177242930,3555,3555,3555,3555,2
20241007,150200,177235820,3560,3560,3560,3560,0
20241007,150100,177235820,3560,3560,3560,3560,1
20241007,150000,177232260,3540,3550,3550,3540,4000
20241007,145900,163060315,3550,3565,3565,3550,5000
20241007,145800,145277220,3565,3585,3585,3565,80
20241007,145700,144990770,3590,3590,3590,3590,1
20241007,145600,144987180,3590,3590,3590,3590,0
20241007,145500,144987180,3590,3590,3590,3590,1
20241007,145400,144983590,3590,3590,3590,3590,0
20241007,145300,144983590,3590,3590,3590,3590,0
20241007,145200,144983590,3590,3590,3590,3590,1
20241007,145100,144980000,3585,3585,3585,3585,1
20241007,145000,144976415,3595,3595,3595,3595,0
20241007,144900,144976415,3595,3595,3595,3595,0
20241007,144800,144976415,3595,3595,3595,3595,0
20241007,144700,144976415,3595,3595,3595,3595,0
20241007,144600,144976415,3595,3595,3595,3595,0
20241007,144500,144976415,3595,3595,3595,3595,0
20241007,144400,144976415,3595,3595,3595,3595,0
20241007,144300,144976415,3595,3595,3595,3595,0
20241007,144200,144976415,3595,3595,3595,3595,0
20241007,144100,144976415,3595,3595,3595,3595,0
20241007,144000,144976415,3595,3595,3595,3595,0
20241007,143900,144976415,3595,3595,3595,3595,2
20241007,143800,144969225,3595,3595,3595,3595,1
20241007,143700,144965630,3590,3590,3590,3590,3
20241007,143600,144954860,3595,3595,3595,3595,0
20241007,143500,144954860,3595,3595,3595,3595,0
20241007,143400,144954860,3595,3595,3595,3595,0
20241007,143300,144954860,3595,3595,3595,3595,0
20241007,143200,144954860,3595,3595,3595,3595,0
20241007,143100,144954860,3595,3595,3595,3595,3
20241007,143000,144944075,3595,3595,3595,3595,0
20241007,142900,144944075,3595,3595,3595,3595,1
20241007,142800,144940480,3590,3590,3590,3590,0
20241007,142700,144940480,3590,3590,3590,3590,0
20241007,142600,144940480,3590,3590,3590,3590,0
20241007,142500,144940480,3590,3590,3590,3590,0
20241007,142400,144940480,3590,3590,3590,3590,0
20241007,142300,144940480,3590,3590,3590,3590,1
20241007,142200,144936890,3595,3595,3595,3595,0
20241007,142100,144936890,3595,3595,3595,3595,0
20241007,142000,144936890,3595,3595,3595,3595,0
20241007,141900,144936890,3595,3595,3595,3595,0
20241007,141800,144936890,3595,3595,3595,3595,0
20241007,141700,144936890,3595,3595,3595,3595,0
20241007,141600,144936890,3595,3595,3595,3595,30
20241007,141500,144829040,3595,3595,3595,3595,0
20241007,141400,144829040,3595,3595,3595,3595,302
20241007,141300,143743350,3595,3595,3595,3595,606
20241007,141200,141564780,3595,3595,3595,3595,0
20241007,141100,141564780,3595,3595,3595,3595,0
20241007,141000,141564780,3595,3595,3595,3595,0
20241007,140900,141564780,3595,3595,3595,3595,302
20241007,140800,140479090,3595,3595,3595,3595,0
20241007,140700,140479090,3595,3595,3595,3595,0
20241007,140600,140479090,3595,3605,3605,3595,1922
20241007,140500,133569485,3610,3610,3615,3610,121
20241007,140400,133132630,3585,3585,3585,3585,0
20241007,140300,133132630,3585,3585,3585,3585,101
20241007,140200,132770545,3615,3600,3615,3600,2000
20241007,140100,125553520,3605,3585,3605,3585,2591
20241007,140000,116264125,3590,3600,3600,3590,3
20241007,135900,116253340,3605,3590,3605,3590,2000
20241007,135800,109056815,3595,3590,3595,3590,60
20241007,135700,108841375,3590,3590,3590,3590,96
20241007,135600,108496735,3575,3585,3585,3575,3
20241007,135500,108485995,3595,3585,3595,3575,281
20241007,135400,107476860,3595,3585,3595,3585,700
20241007,135300,104965495,3580,3570,3580,3570,3500
20241007,135200,92469215,3570,3570,3570,3570,9
20241007,135100,92437085,3575,3575,3575,3575,0
20241007,135000,92437085,3575,3575,3575,3575,0
20241007,134900,92437085,3575,3575,3575,3575,0
20241007,134800,92437085,3575,3575,3575,3575,0
20241007,134700,92437085,3575,3575,3575,3575,1
20241007,134600,92433510,3575,3575,3575,3575,0
20241007,134500,92433510,3575,3580,3580,3575,2
20241007,134400,92426355,3570,3570,3570,3570,0
20241007,134300,92426355,3570,3575,3575,3570,3
20241007,134200,92415635,3575,3575,3575,3575,1
20241007,134100,92412060,3585,3555,3585,3555,7993
20241007,134000,63870335,3550,3550,3550,3550,0
20241007,133900,63870335,3550,3550,3550,3550,0
20241007,133800,63870335,3550,3550,3550,3550,500
20241007,133700,62095335,3555,3555,3555,3555,1
20241007,133600,62091780,3550,3550,3550,3550,0
20241007,133500,62091780,3550,3555,3555,3550,61
20241007,133400,61875225,3555,3555,3555,3555,0
20241007,133300,61875225,3555,3555,3555,3555,0
20241007,133200,61875225,3555,3555,3555,3555,0
20241007,133100,61875225,3555,3555,3555,3555,0
20241007,133000,61875225,3555,3555,3555,3555,0
20241007,132900,61875225,3555,3555,3555,3555,0
20241007,132800,61875225,3555,3555,3555,3555,0
20241007,132700,61875225,3555,3555,3555,3555,0
20241007,132600,61875225,3555,3555,3555,3555,1
20241007,132500,61871670,3560,3560,3560,3560,0
20241007,132400,61871670,3560,3560,3560,3560,0
20241007,132300,61871670,3560,3560,3560,3560,0
20241007,132200,61871670,3560,3560,3560,3560,0
20241007,132100,61871670,3560,3560,3560,3560,0
20241007,132000,61871670,3560,3555,3560,3555,115
20241007,131900,61462365,3555,3555,3555,3555,110
20241007,131800,61071315,3555,3555,3555,3555,585
20241007,131700,58991640,3555,3555,3555,3555,991
20241007,131600,55468635,3540,3540,3540,3540,715
20241007,131500,52937535,3540,3540,3540,3540,2759
20241007,131400,43170675,3540,3540,3540,3540,2225
20241007,131300,35294175,3540,3540,3540,3540,697
20241007,131200,32826795,3540,3540,3540,3540,0
20241007,131100,32826795,3540,3540,3540,3540,688
20241007,131000,30391275,3540,3540,3540,3540,50
20241007,130900,30214275,3540,3540,3540,3540,0
20241007,130800,30214275,3540,3540,3540,3540,0
20241007,130700,30214275,3540,3540,3540,3540,1
20241007,130600,30210735,3540,3540,3540,3540,0
20241007,130500,30210735,3540,3540,3540,3540,0
20241007,130400,30210735,3540,3540,3540,3540,0
20241007,130300,30210735,3540,3540,3540,3540,0
20241007,130200,30210735,3540,3540,3540,3540,566
20241007,130100,28207095,3535,3535,3535,3535,0
20241007,130000,28207095,3535,3535,3535,3535,701
20241007,125900,25729060,3535,3550,3550,3535,2016
20241007,125800,18587585,3550,3550,3550,3550,0
20241007,125700,18587585,3550,3550,3550,3550,0
20241007,125600,18587585,3550,3550,3550,3550,0
20241007,125500,18587585,3550,3550,3550,3550,0
20241007,125400,18587585,3550,3550,3550,3550,0
20241007,125300,18587585,3550,3550,3550,3550,0
20241007,125200,18587585,3550,3550,3550,3550,0
20241007,125100,18587585,3550,3550,3550,3550,285
20241007,125000,17575835,3545,3545,3545,3545,4
20241007,124900,17561655,3545,3545,3545,3545,0
20241007,124800,17561655,3545,3545,3545,3545,0
20241007,124700,17561655,3545,3545,3545,3545,0
20241007,124600,17561655,3545,3545,3545,3545,0
20241007,124500,17561655,3545,3545,3545,3545,14
20241007,124400,17512025,3550,3550,3550,3550,0
20241007,124300,17512025,3550,3550,3550,3550,0
20241007,124200,17512025,3550,3550,3550,3550,0
20241007,124100,17512025,3550,3550,3550,3550,0
20241007,124000,17512025,3550,3550,3550,3550,0
20241007,123900,17512025,3550,3550,3550,3550,0
20241007,123800,17512025,3550,3550,3550,3550,5
20241007,123700,17494275,3550,3550,3550,3550,0
20241007,123600,17494275,3550,3550,3550,3550,0
20241007,123500,17494275,3550,3550,3550,3550,0
20241007,123400,17494275,3550,3550,3550,3550,0
20241007,123300,17494275,3550,3550,3550,3550,0
20241007,123200,17494275,3550,3550,3550,3550,0
20241007,123100,17494275,3550,3550,3550,3550,0
20241007,123000,17494275,3550,3550,3550,3550,0
20241007,122900,17494275,3550,3550,3550,3550,0
20241007,122800,17494275,3550,3550,3550,3550,0
20241007,122700,17494275,3550,3550,3550,3550,14
20241007,122600,17444575,3550,3550,3550,3550,12
20241007,122500,17401975,3545,3545,3545,3545,0
20241007,122400,17401975,3545,3545,3545,3545,0
20241007,122300,17401975,3545,3545,3545,3545,0
20241007,122200,17401975,3545,3545,3545,3545,0
20241007,122100,17401975,3545,3545,3545,3545,0
20241007,122000,17401975,3545,3545,3545,3545,0
20241007,121900,17401975,3545,3545,3545,3545,0
20241007,121800,17401975,3545,3545,3545,3545,0
20241007,121700,17401975,3545,3545,3545,3545,0
20241007,121600,17401975,3545,3545,3545,3545,0
20241007,121500,17401975,3545,3545,3545,3545,0
20241007,121400,17401975,3545,3545,3545,3545,0
20241007,121300,17401975,3545,3545,3545,3545,0
20241007,121200,17401975,3545,3545,3545,3545,124
20241007,121100,16962395,3545,3545,3545,3545,0
20241007,121000,16962395,3545,3545,3545,3545,0
20241007,120900,16962395,3545,3545,3545,3545,0
20241007,120800,16962395,3545,3545,3545,3545,0
20241007,120700,16962395,3545,3545,3545,3545,0
20241007,120600,16962395,3545,3545,3545,3545,0
20241007,120500,16962395,3545,3545,3545,3545,6
20241007,120400,16941125,3545,3545,3545,3545,10
20241007,120300,16905675,3545,3545,3545,3545,4
20241007,120200,16891495,3545,3545,3545,3545,50
20241007,120100,16714245,3540,3540,3540,3540,0
20241007,120000,16714245,3540,3540,3540,3540,0
20241007,115900,16714245,3540,3540,3540,3540,41
20241007,115800,16569105,3540,3540,3540,3540,1
20241007,115700,16565565,3535,3540,3540,3535,159
20241007,115600,16002795,3545,3545,3545,3545,0
20241007,115500,16002795,3545,3545,3545,3545,1
20241007,115400,15999250,3545,3545,3545,3545,9
20241007,115300,15967345,3550,3550,3550,3550,0
20241007,115200,15967345,3550,3550,3550,3550,0
20241007,115100,15967345,3550,3550,3550,3550,0
20241007,115000,15967345,3550,3550,3550,3550,0
20241007,114900,15967345,3550,3550,3550,3550,2
20241007,114800,15960245,3550,3550,3550,3550,1
20241007,114700,15956695,3550,3550,3550,3550,0
20241007,114600,15956695,3550,3550,3550,3550,0
20241007,114500,15956695,3550,3550,3550,3550,0
20241007,114400,15956695,3550,3550,3550,3550,7
20241007,114300,15931845,3550,3550,3550,3550,0
20241007,114200,15931845,3550,3550,3550,3550,9
20241007,114100,15899895,3550,3550,3550,3550,0
20241007,114000,15899895,3550,3550,3550,3550,1
20241007,113900,15896345,3545,3545,3545,3545,0
20241007,113800,15896345,3545,3545,3545,3545,0
20241007,113700,15896345,3545,3550,3550,3545,13
20241007,113600,15850200,3550,3550,3550,3550,10
20241007,113500,15814700,3550,3550,3550,3550,0
20241007,113400,15814700,3550,3550,3550,3550,131
20241007,113300,15349650,3555,3555,3555,3555,102
20241007,113200,14987040,3560,3560,3560,3560,0
20241007,113100,14987040,3560,3560,3560,3560,0
20241007,113000,14987040,3560,3560,3560,3560,0
20241007,112900,14987040,3560,3560,3560,3560,0
20241007,112800,14987040,3560,3560,3560,3560,1
20241007,112700,14983480,3560,3560,3560,3555,210
20241007,112600,14235905,3560,3560,3560,3560,4
20241007,112500,14221665,3560,3560,3560,3560,3
20241007,112400,14210985,3550,3560,3560,3550,51
20241007,112300,14029435,3550,3550,3550,3550,900
20241007,112200,10834435,3550,3550,3550,3550,2
20241007,112100,10827335,3550,3550,3550,3550,111
20241007,112000,10433285,3550,3550,3550,3550,439
20241007,111900,8874835,3550,3550,3550,3550,0
20241007,111800,8874835,3550,3550,3550,3550,0
20241007,111700,8874835,3550,3565,3565,3550,315
20241007,111600,7755410,3570,3565,3570,3565,7
20241007,111500,7730430,3565,3570,3570,3565,11
20241007,111400,7691165,3570,3570,3570,3570,0
20241007,111300,7691165,3570,3570,3570,3570,100
20241007,111200,7334165,3570,3570,3570,3565,408
20241007,111100,5877695,3570,3570,3570,3570,1
20241007,111000,5874125,3570,3570,3570,3570,0
20241007,110900,5874125,3570,3585,3585,3570,129
20241007,110800,5413195,3590,3590,3590,3590,0
20241007,110700,5413195,3590,3590,3590,3590,0
20241007,110600,5413195,3590,3590,3590,3590,0
20241007,110500,5413195,3590,3590,3590,3590,2
20241007,110400,5406015,3595,3595,3595,3595,0
20241007,110300,5406015,3595,3595,3595,3595,0
20241007,110200,5406015,3595,3595,3595,3595,0
20241007,110100,5406015,3595,3595,3595,3595,0
20241007,110000,5406015,3595,3595,3595,3595,0
20241007,105900,5406015,3595,3595,3595,3595,0
20241007,105800,5406015,3595,3595,3595,3595,0
20241007,105700,5406015,3595,3595,3595,3595,1
20241007,105600,5402420,3590,3590,3590,3590,303
20241007,105500,4314650,3590,3590,3590,3590,0
20241007,105400,4314650,3590,3590,3590,3590,1
20241007,105300,4311060,3575,3575,3575,3575,0
20241007,105200,4311060,3575,3575,3575,3575,0
20241007,105100,4311060,3575,3575,3575,3575,0
20241007,105000,4311060,3575,3575,3575,3575,0
20241007,104900,4311060,3575,3575,3575,3575,0
20241007,104800,4311060,3575,3585,3585,3575,43
20241007,104700,4157260,3585,3585,3585,3585,0
20241007,104600,4157260,3585,3585,3585,3585,0
20241007,104500,4157260,3585,3585,3585,3585,0
20241007,104400,4157260,3585,3585,3585,3585,424
20241007,104300,2637220,3575,3575,3575,3575,0
20241007,104200,2637220,3575,3575,3575,3575,3
20241007,104100,2626495,3580,3580,3580,3580,0
20241007,104000,2626495,3580,3580,3580,3580,0
20241007,103900,2626495,3580,3580,3580,3580,0
20241007,103800,2626495,3580,3580,3580,3580,1
20241007,103700,2622915,3575,3575,3575,3575,0
20241007,103600,2622915,3575,3575,3575,3575,0
20241007,103500,2622915,3575,3575,3575,3575,36
20241007,103400,2494215,3585,3585,3585,3585,0
20241007,103300,2494215,3585,3585,3585,3585,0
20241007,103200,2494215,3585,3585,3585,3585,0
20241007,103100,2494215,3585,3585,3585,3585,0
20241007,103000,2494215,3585,3585,3585,3585,0
20241007,102900,2494215,3585,3585,3585,3585,0
20241007,102800,2494215,3585,3585,3585,3585,0
20241007,102700,2494215,3585,3585,3585,3585,0
20241007,102600,2494215,3585,3585,3585,3585,0
20241007,102500,2494215,3585,3585,3585,3585,0
20241007,102400,2494215,3585,3585,3585,3585,0
20241007,102300,2494215,3585,3585,3585,3585,1
20241007,102200,2490630,3580,3580,3580,3580,0
20241007,102100,2490630,3580,3580,3580,3580,0
20241007,102000,2490630,3580,3580,3580,3580,0
20241007,101900,2490630,3580,3580,3580,3580,0
20241007,101800,2490630,3580,3580,3580,3580,0
20241007,101700,2490630,3580,3580,3580,3580,0
20241007,101600,2490630,3580,3580,3580,3580,0
20241007,101500,2490630,3580,3580,3580,3580,0
20241007,101400,2490630,3580,3580,3580,3580,0
20241007,101300,2490630,3580,3580,3580,3580,0
20241007,101200,2490630,3580,3580,3580,3580,0
20241007,101100,2490630,3580,3580,3580,3580,0
20241007,101000,2490630,3580,3580,3580,3580,0
20241007,100900,2490630,3580,3580,3580,3580,0
20241007,100800,2490630,3580,3580,3580,3580,0
20241007,100700,2490630,3580,3580,3580,3580,1
20241007,100600,2487050,3580,3580,3580,3580,0
20241007,100500,2487050,3580,3580,3580,3580,0
20241007,100400,2487050,3580,3580,3580,3580,1
20241007,100300,2483470,3575,3575,3575,3575,0
20241007,100200,2483470,3575,3575,3575,3575,0
20241007,100100,2483470,3575,3575,3575,3575,0
20241007,100000,2483470,3575,3575,3575,3575,0
20241007,095900,2483470,3575,3575,3575,3575,2
20241007,095800,2476320,3575,3580,3580,3575,44
20241007,095700,2318820,3580,3580,3580,3580,0
20241007,095600,2318820,3580,3580,3580,3580,1
20241007,095500,2315240,3580,3580,3580,3580,0
20241007,095400,2315240,3580,3580,3580,3580,0
20241007,095300,2315240,3580,3580,3580,3580,1
20241007,095200,2311660,3575,3575,3575,3575,1
20241007,095100,2308085,3580,3580,3580,3580,0
20241007,095000,2308085,3580,3580,3580,3580,1
20241007,094900,2304505,3580,3580,3580,3580,1
20241007,094800,2300925,3580,3580,3580,3580,0
20241007,094700,2300925,3580,3580,3580,3580,0
20241007,094600,2300925,3580,3580,3580,3580,0
20241007,094500,2300925,3580,3580,3580,3580,0
20241007,094400,2300925,3580,3580,3580,3580,0
20241007,094300,2300925,3580,3580,3580,3580,0
20241007,094200,2300925,3580,3580,3580,3580,0
20241007,094100,2300925,3580,3580,3580,3580,0
20241007,094000,2300925,3580,3580,3580,3580,0
20241007,093900,2300925,3580,3580,3580,3580,0
20241007,093800,2300925,3580,3580,3580,3580,0
20241007,093700,2300925,3580,3580,3580,3580,3
20241007,093600,2290185,3580,3580,3580,3580,0
20241007,093500,2290185,3580,3570,3580,3570,2
20241007,093400,2283035,3555,3555,3555,3555,0
20241007,093300,2283035,3555,3555,3555,3555,0
20241007,093200,2283035,3555,3555,3555,3555,0
20241007,093100,2283035,3555,3555,3555,3555,0
20241007,093000,2283035,3555,3555,3555,3555,0
20241007,092900,2283035,3555,3555,3555,3555,0
20241007,092800,2283035,3555,3555,3555,3555,0
20241007,092700,2283035,3555,3555,3555,3555,0
20241007,092600,2283035,3555,3555,3555,3555,0
20241007,092500,2283035,3555,3555,3555,3555,0
20241007,092400,2283035,3555,3555,3555,3555,0
20241007,092300,2283035,3555,3555,3555,3555,0
20241007,092200,2283035,3555,3575,3575,3555,12
20241007,092100,2240345,3550,3550,3550,3550,0
20241007,092000,2240345,3550,3550,3550,3550,0
20241007,091900,2240345,3550,3550,3550,3550,0
20241007,091800,2240345,3550,3550,3550,3550,0
20241007,091700,2240345,3550,3550,3550,3550,0
20241007,091600,2240345,3550,3550,3550,3550,0
20241007,091500,2240345,3550,3550,3550,3550,0
20241007,091400,2240345,3550,3550,3550,3550,0
20241007,091300,2240345,3550,3550,3550,3550,0
20241007,091200,2240345,3550,3550,3550,3550,0
20241007,091100,2240345,3550,3550,3550,3550,0
20241007,091000,2240345,3550,3550,3550,3550,0
20241007,090900,2240345,3550,3550,3550,3550,0
20241007,090800,2240345,3550,3550,3550,3550,0
20241007,090700,2240345,3550,3550,3550,3550,0
20241007,090600,2240345,3550,3550,3550,3550,0
20241007,090500,2240345,3550,3550,3550,3550,0
20241007,090400,2240345,3550,3550,3550,3550,0
20241007,090300,2240345,3550,3550,3550,3550,0
20241007,090200,2240345,3550,3550,3550,3550,0
20241007,090100,2240345,3550,3550,3550,3550,0
20241007,090000,2240345,3550,3590,3590,3550,630