KissMeData/487570/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,215300,250422250,40950,40950,40950,40950,561
20241010,215200,250422250,40950,40950,40950,40950,0
20241010,215100,250422250,40950,40950,40950,40950,0
20241010,215000,250422250,40950,40950,40950,40950,0
20241010,214900,250422250,40950,40950,40950,40950,0
20241010,214800,250422250,40950,40950,40950,40950,0
20241010,214700,250422250,40950,40950,40950,40950,0
20241010,214600,250422250,40950,40950,40950,40950,0
20241010,214500,250422250,40950,40950,40950,40950,0
20241010,214400,250422250,40950,40950,40950,40950,0
20241010,214300,250422250,40950,40950,40950,40950,0
20241010,214200,250422250,40950,40950,40950,40950,0
20241010,214100,250422250,40950,40950,40950,40950,0
20241010,214000,250422250,40950,40950,40950,40950,0
20241010,213900,250422250,40950,40950,40950,40950,0
20241010,213800,250422250,40950,40950,40950,40950,0
20241010,213700,250422250,40950,40950,40950,40950,0
20241010,213600,250422250,40950,40950,40950,40950,0
20241010,213500,250422250,40950,40950,40950,40950,0
20241010,213400,250422250,40950,40950,40950,40950,0
20241010,213300,250422250,40950,40950,40950,40950,0
20241010,213200,250422250,40950,40950,40950,40950,0
20241010,213100,250422250,40950,40950,40950,40950,0
20241010,213000,250422250,40950,40950,40950,40950,0
20241010,212900,250422250,40950,40950,40950,40950,0
20241010,212800,250422250,40950,40950,40950,40950,0
20241010,212700,250422250,40950,40950,40950,40950,0
20241010,212600,250422250,40950,40950,40950,40950,0
20241010,212500,250422250,40950,40950,40950,40950,0
20241010,212400,250422250,40950,40950,40950,40950,0
20241010,212300,250422250,40950,40950,40950,40950,561
20241010,212200,250422250,40950,40950,40950,40950,0
20241010,212100,250422250,40950,40950,40950,40950,0
20241010,212000,250422250,40950,40950,40950,40950,0
20241010,211900,250422250,40950,40950,40950,40950,0
20241010,211800,250422250,40950,40950,40950,40950,0
20241010,211700,250422250,40950,40950,40950,40950,0
20241010,211600,250422250,40950,40950,40950,40950,0
20241010,211500,250422250,40950,40950,40950,40950,0
20241010,211400,250422250,40950,40950,40950,40950,0
20241010,211300,250422250,40950,40950,40950,40950,0
20241010,211200,250422250,40950,40950,40950,40950,0
20241010,211100,250422250,40950,40950,40950,40950,0
20241010,211000,250422250,40950,40950,40950,40950,0
20241010,210900,250422250,40950,40950,40950,40950,0
20241010,210800,250422250,40950,40950,40950,40950,0
20241010,210700,250422250,40950,40950,40950,40950,0
20241010,210600,250422250,40950,40950,40950,40950,0
20241010,210500,250422250,40950,40950,40950,40950,0
20241010,210400,250422250,40950,40950,40950,40950,0
20241010,210300,250422250,40950,40950,40950,40950,0
20241010,210200,250422250,40950,40950,40950,40950,0
20241010,210100,250422250,40950,40950,40950,40950,0
20241010,210000,250422250,40950,40950,40950,40950,0
20241010,205900,250422250,40950,40950,40950,40950,0
20241010,205800,250422250,40950,40950,40950,40950,0
20241010,205700,250422250,40950,40950,40950,40950,0
20241010,205600,250422250,40950,40950,40950,40950,0
20241010,205500,250422250,40950,40950,40950,40950,0
20241010,205400,250422250,40950,40950,40950,40950,0
20241010,205300,250422250,40950,40950,40950,40950,561
20241010,205200,250422250,40950,40950,40950,40950,0
20241010,205100,250422250,40950,40950,40950,40950,0
20241010,205000,250422250,40950,40950,40950,40950,0
20241010,204900,250422250,40950,40950,40950,40950,0
20241010,204800,250422250,40950,40950,40950,40950,0
20241010,204700,250422250,40950,40950,40950,40950,0
20241010,204600,250422250,40950,40950,40950,40950,0
20241010,204500,250422250,40950,40950,40950,40950,0
20241010,204400,250422250,40950,40950,40950,40950,0
20241010,204300,250422250,40950,40950,40950,40950,0
20241010,204200,250422250,40950,40950,40950,40950,0
20241010,204100,250422250,40950,40950,40950,40950,0
20241010,204000,250422250,40950,40950,40950,40950,0
20241010,203900,250422250,40950,40950,40950,40950,0
20241010,203800,250422250,40950,40950,40950,40950,0
20241010,203700,250422250,40950,40950,40950,40950,0
20241010,203600,250422250,40950,40950,40950,40950,0
20241010,203500,250422250,40950,40950,40950,40950,0
20241010,203400,250422250,40950,40950,40950,40950,0
20241010,203300,250422250,40950,40950,40950,40950,0
20241010,203200,250422250,40950,40950,40950,40950,0
20241010,203100,250422250,40950,40950,40950,40950,0
20241010,203000,250422250,40950,40950,40950,40950,0
20241010,202900,250422250,40950,40950,40950,40950,0
20241010,202800,250422250,40950,40950,40950,40950,0
20241010,202700,250422250,40950,40950,40950,40950,0
20241010,202600,250422250,40950,40950,40950,40950,0
20241010,202500,250422250,40950,40950,40950,40950,0
20241010,202400,250422250,40950,40950,40950,40950,0
20241010,202300,250422250,40950,40950,40950,40950,561
20241010,202200,250422250,40950,40950,40950,40950,0
20241010,202100,250422250,40950,40950,40950,40950,0
20241010,202000,250422250,40950,40950,40950,40950,0
20241010,201900,250422250,40950,40950,40950,40950,0
20241010,201800,250422250,40950,40950,40950,40950,0
20241010,201700,250422250,40950,40950,40950,40950,0
20241010,201600,250422250,40950,40950,40950,40950,0
20241010,201500,250422250,40950,40950,40950,40950,0
20241010,201400,250422250,40950,40950,40950,40950,0
20241010,201300,250422250,40950,40950,40950,40950,0
20241010,201200,250422250,40950,40950,40950,40950,0
20241010,201100,250422250,40950,40950,40950,40950,0
20241010,201000,250422250,40950,40950,40950,40950,0
20241010,200900,250422250,40950,40950,40950,40950,0
20241010,200800,250422250,40950,40950,40950,40950,0
20241010,200700,250422250,40950,40950,40950,40950,0
20241010,200600,250422250,40950,40950,40950,40950,0
20241010,200500,250422250,40950,40950,40950,40950,0
20241010,200400,250422250,40950,40950,40950,40950,0
20241010,200300,250422250,40950,40950,40950,40950,0
20241010,200200,250422250,40950,40950,40950,40950,0
20241010,200100,250422250,40950,40950,40950,40950,0
20241010,200000,250422250,40950,40950,40950,40950,0
20241010,195900,250422250,40950,40950,40950,40950,0
20241010,195800,250422250,40950,40950,40950,40950,0
20241010,195700,250422250,40950,40950,40950,40950,0
20241010,195600,250422250,40950,40950,40950,40950,0
20241010,195500,250422250,40950,40950,40950,40950,0
20241010,195400,250422250,40950,40950,40950,40950,0
20241010,195300,250422250,40950,40950,40950,40950,561
20241010,195200,250422250,40950,40950,40950,40950,0
20241010,195100,250422250,40950,40950,40950,40950,0
20241010,195000,250422250,40950,40950,40950,40950,0
20241010,194900,250422250,40950,40950,40950,40950,0
20241010,194800,250422250,40950,40950,40950,40950,0
20241010,194700,250422250,40950,40950,40950,40950,0
20241010,194600,250422250,40950,40950,40950,40950,0
20241010,194500,250422250,40950,40950,40950,40950,0
20241010,194400,250422250,40950,40950,40950,40950,0
20241010,194300,250422250,40950,40950,40950,40950,0
20241010,194200,250422250,40950,40950,40950,40950,0
20241010,194100,250422250,40950,40950,40950,40950,0
20241010,194000,250422250,40950,40950,40950,40950,0
20241010,193900,250422250,40950,40950,40950,40950,0
20241010,193800,250422250,40950,40950,40950,40950,0
20241010,193700,250422250,40950,40950,40950,40950,0
20241010,193600,250422250,40950,40950,40950,40950,0
20241010,193500,250422250,40950,40950,40950,40950,0
20241010,193400,250422250,40950,40950,40950,40950,0
20241010,193300,250422250,40950,40950,40950,40950,0
20241010,193200,250422250,40950,40950,40950,40950,0
20241010,193100,250422250,40950,40950,40950,40950,0
20241010,193000,250422250,40950,40950,40950,40950,0
20241010,192900,250422250,40950,40950,40950,40950,0
20241010,192800,250422250,40950,40950,40950,40950,0
20241010,192700,250422250,40950,40950,40950,40950,0
20241010,192600,250422250,40950,40950,40950,40950,0
20241010,192500,250422250,40950,40950,40950,40950,0
20241010,192400,250422250,40950,40950,40950,40950,0
20241010,192300,250422250,40950,40950,40950,40950,561
20241010,192200,250422250,40950,40950,40950,40950,0
20241010,192100,250422250,40950,40950,40950,40950,0
20241010,192000,250422250,40950,40950,40950,40950,0
20241010,191900,250422250,40950,40950,40950,40950,0
20241010,191800,250422250,40950,40950,40950,40950,0
20241010,191700,250422250,40950,40950,40950,40950,0
20241010,191600,250422250,40950,40950,40950,40950,0
20241010,191500,250422250,40950,40950,40950,40950,0
20241010,191400,250422250,40950,40950,40950,40950,0
20241010,191300,250422250,40950,40950,40950,40950,0
20241010,191200,250422250,40950,40950,40950,40950,0
20241010,191100,250422250,40950,40950,40950,40950,0
20241010,191000,250422250,40950,40950,40950,40950,0
20241010,190900,250422250,40950,40950,40950,40950,0
20241010,190800,250422250,40950,40950,40950,40950,0
20241010,190700,250422250,40950,40950,40950,40950,0
20241010,190600,250422250,40950,40950,40950,40950,0
20241010,190500,250422250,40950,40950,40950,40950,0
20241010,190400,250422250,40950,40950,40950,40950,0
20241010,190300,250422250,40950,40950,40950,40950,0
20241010,190200,250422250,40950,40950,40950,40950,0
20241010,190100,250422250,40950,40950,40950,40950,0
20241010,190000,250422250,40950,40950,40950,40950,0
20241010,185900,250422250,40950,40950,40950,40950,0
20241010,185800,250422250,40950,40950,40950,40950,0
20241010,185700,250422250,40950,40950,40950,40950,0
20241010,185600,250422250,40950,40950,40950,40950,0
20241010,185500,250422250,40950,40950,40950,40950,0
20241010,185400,250422250,40950,40950,40950,40950,0
20241010,185300,250422250,40950,40950,40950,40950,561
20241010,185200,250422250,40950,40950,40950,40950,0
20241010,185100,250422250,40950,40950,40950,40950,0
20241010,185000,250422250,40950,40950,40950,40950,0
20241010,184900,250422250,40950,40950,40950,40950,0
20241010,184800,250422250,40950,40950,40950,40950,0
20241010,184700,250422250,40950,40950,40950,40950,0
20241010,184600,250422250,40950,40950,40950,40950,0
20241010,184500,250422250,40950,40950,40950,40950,0
20241010,184400,250422250,40950,40950,40950,40950,0
20241010,184300,250422250,40950,40950,40950,40950,0
20241010,184200,250422250,40950,40950,40950,40950,0
20241010,184100,250422250,40950,40950,40950,40950,0
20241010,184000,250422250,40950,40950,40950,40950,0
20241010,183900,250422250,40950,40950,40950,40950,0
20241010,183800,250422250,40950,40950,40950,40950,0
20241010,183700,250422250,40950,40950,40950,40950,0
20241010,183600,250422250,40950,40950,40950,40950,0
20241010,183500,250422250,40950,40950,40950,40950,0
20241010,183400,250422250,40950,40950,40950,40950,0
20241010,183300,250422250,40950,40950,40950,40950,0
20241010,183200,250422250,40950,40950,40950,40950,0
20241010,183100,250422250,40950,40950,40950,40950,0
20241010,183000,250422250,40950,40950,40950,40950,0
20241010,182900,250422250,40950,40950,40950,40950,0
20241010,182800,250422250,40950,40950,40950,40950,0
20241010,182700,250422250,40950,40950,40950,40950,0
20241010,182600,250422250,40950,40950,40950,40950,0
20241010,182500,250422250,40950,40950,40950,40950,0
20241010,182400,250422250,40950,40950,40950,40950,0
20241010,182300,250422250,40950,40950,40950,40950,561
20241010,182200,250422250,40950,40950,40950,40950,0
20241010,182100,250422250,40950,40950,40950,40950,0
20241010,182000,250422250,40950,40950,40950,40950,0
20241010,181900,250422250,40950,40950,40950,40950,0
20241010,181800,250422250,40950,40950,40950,40950,0
20241010,181700,250422250,40950,40950,40950,40950,0
20241010,181600,250422250,40950,40950,40950,40950,0
20241010,181500,250422250,40950,40950,40950,40950,0
20241010,181400,250422250,40950,40950,40950,40950,0
20241010,181300,250422250,40950,40950,40950,40950,0
20241010,181200,250422250,40950,40950,40950,40950,0
20241010,181100,250422250,40950,40950,40950,40950,0
20241010,181000,250422250,40950,40950,40950,40950,0
20241010,180900,250422250,40950,40950,40950,40950,0
20241010,180800,250422250,40950,40950,40950,40950,0
20241010,180700,250422250,40950,40950,40950,40950,0
20241010,180600,250422250,40950,40950,40950,40950,0
20241010,180500,250422250,40950,40950,40950,40950,0
20241010,180400,250422250,40950,40950,40950,40950,0
20241010,180300,250422250,40950,40950,40950,40950,0
20241010,180200,250422250,40950,40950,40950,40950,0
20241010,180100,250422250,40950,40950,40950,40950,0
20241010,180000,250422250,40950,40950,40950,40950,0
20241010,175900,250422250,40950,40950,40950,40950,0
20241010,175800,250422250,40950,40950,40950,40950,0
20241010,175700,250422250,40950,40950,40950,40950,0
20241010,175600,250422250,40950,40950,40950,40950,0
20241010,175500,250422250,40950,40950,40950,40950,0
20241010,175400,250422250,40950,40950,40950,40950,0
20241010,175300,250422250,40950,40950,40950,40950,561
20241010,175200,250422250,40950,40950,40950,40950,0
20241010,175100,250422250,40950,40950,40950,40950,0
20241010,175000,250422250,40950,40950,40950,40950,0
20241010,174900,250422250,40950,40950,40950,40950,0
20241010,174800,250422250,40950,40950,40950,40950,0
20241010,174700,250422250,40950,40950,40950,40950,0
20241010,174600,250422250,40950,40950,40950,40950,0
20241010,174500,250422250,40950,40950,40950,40950,0
20241010,174400,250422250,40950,40950,40950,40950,0
20241010,174300,250422250,40950,40950,40950,40950,0
20241010,174200,250422250,40950,40950,40950,40950,0
20241010,174100,250422250,40950,40950,40950,40950,0
20241010,174000,250422250,40950,40950,40950,40950,0
20241010,173900,250422250,40950,40950,40950,40950,0
20241010,173800,250422250,40950,40950,40950,40950,0
20241010,173700,250422250,40950,40950,40950,40950,0
20241010,173600,250422250,40950,40950,40950,40950,0
20241010,173500,250422250,40950,40950,40950,40950,0
20241010,173400,250422250,40950,40950,40950,40950,0
20241010,173300,250422250,40950,40950,40950,40950,0
20241010,173200,250422250,40950,40950,40950,40950,0
20241010,173100,250422250,40950,40950,40950,40950,0
20241010,173000,250422250,40950,40950,40950,40950,0
20241010,172900,250422250,40950,40950,40950,40950,0
20241010,172800,250422250,40950,40950,40950,40950,0
20241010,172700,250422250,40950,40950,40950,40950,0
20241010,172600,250422250,40950,40950,40950,40950,0
20241010,172500,250422250,40950,40950,40950,40950,0
20241010,172400,250422250,40950,40950,40950,40950,0
20241010,172300,250422250,40950,40950,40950,40950,561
20241010,172200,250422250,40950,40950,40950,40950,0
20241010,172100,250422250,40950,40950,40950,40950,0
20241010,172000,250422250,40950,40950,40950,40950,0
20241010,171900,250422250,40950,40950,40950,40950,0
20241010,171800,250422250,40950,40950,40950,40950,0
20241010,171700,250422250,40950,40950,40950,40950,0
20241010,171600,250422250,40950,40950,40950,40950,0
20241010,171500,250422250,40950,40950,40950,40950,0
20241010,171400,250422250,40950,40950,40950,40950,0
20241010,171300,250422250,40950,40950,40950,40950,0
20241010,171200,250422250,40950,40950,40950,40950,0
20241010,171100,250422250,40950,40950,40950,40950,0
20241010,171000,250422250,40950,40950,40950,40950,0
20241010,170900,250422250,40950,40950,40950,40950,0
20241010,170800,250422250,40950,40950,40950,40950,0
20241010,170700,250422250,40950,40950,40950,40950,0
20241010,170600,250422250,40950,40950,40950,40950,0
20241010,170500,250422250,40950,40950,40950,40950,0
20241010,170400,250422250,40950,40950,40950,40950,0
20241010,170300,250422250,40950,40950,40950,40950,0
20241010,170200,250422250,40950,40950,40950,40950,0
20241010,170100,250422250,40950,40950,40950,40950,0
20241010,170000,250422250,40950,40950,40950,40950,0
20241010,165900,250422250,40950,40950,40950,40950,0
20241010,165800,250422250,40950,40950,40950,40950,0
20241010,165700,250422250,40950,40950,40950,40950,0
20241010,165600,250422250,40950,40950,40950,40950,0
20241010,165500,250422250,40950,40950,40950,40950,0
20241010,165400,250422250,40950,40950,40950,40950,0
20241010,165300,250422250,40950,40950,40950,40950,561
20241010,165200,250422250,40950,40950,40950,40950,0
20241010,165100,250422250,40950,40950,40950,40950,0
20241010,165000,250422250,40950,40950,40950,40950,0
20241010,164900,250422250,40950,40950,40950,40950,0
20241010,164800,250422250,40950,40950,40950,40950,0
20241010,164700,250422250,40950,40950,40950,40950,0
20241010,164600,250422250,40950,40950,40950,40950,0
20241010,164500,250422250,40950,40950,40950,40950,0
20241010,164400,250422250,40950,40950,40950,40950,0
20241010,164300,250422250,40950,40950,40950,40950,0
20241010,164200,250422250,40950,40950,40950,40950,0
20241010,164100,250422250,40950,40950,40950,40950,0
20241010,164000,250422250,40950,40950,40950,40950,0
20241010,163900,250422250,40950,40950,40950,40950,0
20241010,163800,250422250,40950,40950,40950,40950,0
20241010,163700,250422250,40950,40950,40950,40950,0
20241010,163600,250422250,40950,40950,40950,40950,0
20241010,163500,250422250,40950,40950,40950,40950,0
20241010,163400,250422250,40950,40950,40950,40950,0
20241010,163300,250422250,40950,40950,40950,40950,0
20241010,163200,250422250,40950,40950,40950,40950,0
20241010,163100,250422250,40950,40950,40950,40950,0
20241010,163000,250422250,40950,40950,40950,40950,0
20241010,162900,250422250,40950,40950,40950,40950,0
20241010,162800,250422250,40950,40950,40950,40950,0
20241010,162700,250422250,40950,40950,40950,40950,0
20241010,162600,250422250,40950,40950,40950,40950,0
20241010,162500,250422250,40950,40950,40950,40950,0
20241010,162400,250422250,40950,40950,40950,40950,0
20241010,162300,250422250,40950,40950,40950,40950,561
20241010,162200,250422250,40950,40950,40950,40950,0
20241010,162100,250422250,40950,40950,40950,40950,0
20241010,162000,250422250,40950,40950,40950,40950,0
20241010,161900,250422250,40950,40950,40950,40950,0
20241010,161800,250422250,40950,40950,40950,40950,0
20241010,161700,250422250,40950,40950,40950,40950,0
20241010,161600,250422250,40950,40950,40950,40950,0
20241010,161500,250422250,40950,40950,40950,40950,0
20241010,161400,250422250,40950,40950,40950,40950,0
20241010,161300,250422250,40950,40950,40950,40950,0
20241010,161200,250422250,40950,40950,40950,40950,0
20241010,161100,250422250,40950,40950,40950,40950,0
20241010,161000,250422250,40950,40950,40950,40950,0
20241010,160900,250422250,40950,40950,40950,40950,0
20241010,160800,250422250,40950,40950,40950,40950,0
20241010,160700,250422250,40950,40950,40950,40950,0
20241010,160600,250422250,40950,40950,40950,40950,0
20241010,160500,250422250,40950,40950,40950,40950,0
20241010,160400,250422250,40950,40950,40950,40950,0
20241010,160300,250422250,40950,40950,40950,40950,0
20241010,160200,250422250,40950,40950,40950,40950,0
20241010,160100,250422250,40950,40950,40950,40950,0
20241010,160000,250422250,40950,40950,40950,40950,0
20241010,155900,250422250,40950,40950,40950,40950,0
20241010,155800,250422250,40950,40950,40950,40950,0
20241010,155700,250422250,40950,40950,40950,40950,0
20241010,155600,250422250,40950,40950,40950,40950,0
20241010,155500,250422250,40950,40950,40950,40950,0
20241010,155400,250422250,40950,40950,40950,40950,0
20241010,155300,250422250,40950,40950,40950,40950,561
20241010,155200,250422250,40950,40950,40950,40950,0
20241010,155100,250422250,40950,40950,40950,40950,0
20241010,155000,250422250,40950,40950,40950,40950,0
20241010,154900,250422250,40950,40950,40950,40950,0
20241010,154800,250422250,40950,40950,40950,40950,0
20241010,154700,250422250,40950,40950,40950,40950,0
20241010,154600,250422250,40950,40950,40950,40950,0
20241010,154500,250422250,40950,40950,40950,40950,0
20241010,154400,250422250,40950,40950,40950,40950,0
20241010,154300,250422250,40950,40950,40950,40950,0
20241010,154200,250422250,40950,40950,40950,40950,0
20241010,154100,250422250,40950,40950,40950,40950,0
20241010,154000,250422250,40950,40950,40950,40950,0
20241010,153900,250422250,40950,40950,40950,40950,0
20241010,153800,250422250,40950,40950,40950,40950,0
20241010,153700,250422250,40950,40950,40950,40950,0
20241010,153600,250422250,40950,40950,40950,40950,0
20241010,153500,250422250,40950,40950,40950,40950,0
20241010,153400,250422250,40950,40950,40950,40950,0
20241010,153300,250422250,40950,40950,40950,40950,0
20241010,153200,250422250,40950,40950,40950,40950,0
20241010,153100,250422250,40950,40950,40950,40950,0
20241010,153000,250422250,40950,40950,40950,40950,561
20241010,152900,227449300,41050,41050,41050,41050,0
20241010,152800,227449300,41050,41050,41050,41050,0
20241010,152700,227449300,41050,41050,41050,41050,0
20241010,152600,227449300,41050,41050,41050,41050,0
20241010,152500,227449300,41050,41050,41050,41050,0
20241010,152400,227449300,41050,41050,41050,41050,0
20241010,152300,227449300,41050,41050,41050,41050,0
20241010,152200,227449300,41050,41050,41050,41050,0
20241010,152100,227449300,41050,41050,41050,41050,0
20241010,152000,227449300,41050,41050,41050,41050,0
20241010,151900,227449300,41050,41050,41050,41050,1
20241010,151800,227408250,41100,41100,41100,41100,0
20241010,151700,227408250,41100,41100,41100,41100,8
20241010,151600,227079450,41150,41150,41150,41150,0
20241010,151500,227079450,41150,41150,41150,41150,123
20241010,151400,222018000,41150,41150,41150,41150,1
20241010,151300,221976850,41050,41050,41050,41050,0
20241010,151200,221976850,41050,41050,41050,41050,1
20241010,151100,221935800,41050,41050,41050,41050,1
20241010,151000,221894750,41000,41000,41000,41000,2
20241010,150900,221812750,41000,41000,41000,41000,0
20241010,150800,221812750,41000,41000,41000,41000,80
20241010,150700,218532750,41000,41000,41000,41000,0
20241010,150600,218532750,41000,41000,41000,41000,0
20241010,150500,218532750,41000,41000,41000,41000,0
20241010,150400,218532750,41000,41000,41000,41000,30
20241010,150300,217302750,41050,41050,41050,41050,0
20241010,150200,217302750,41050,41050,41050,41050,26
20241010,150100,216235450,41150,41150,41150,41150,0
20241010,150000,216235450,41150,41100,41150,41100,16
20241010,145900,215577650,41050,41050,41050,41050,1
20241010,145800,215536600,41100,41100,41100,41100,4
20241010,145700,215372200,41100,41100,41100,41100,4
20241010,145600,215207800,41100,41100,41100,41100,11
20241010,145500,214755700,41050,41050,41050,41050,1
20241010,145400,214714650,41050,41050,41050,41050,0
20241010,145300,214714650,41050,41050,41050,41050,0
20241010,145200,214714650,41050,41050,41050,41050,0
20241010,145100,214714650,41050,41050,41050,41050,13
20241010,145000,214181000,41000,41000,41000,41000,45
20241010,144900,212336000,41000,41000,41000,41000,5
20241010,144800,212131000,40950,41000,41000,40950,39
20241010,144700,210533350,41100,41100,41100,41100,0
20241010,144600,210533350,41100,41050,41100,41050,50
20241010,144500,208479400,41100,40950,41100,40950,3
20241010,144400,208356250,40950,40950,40950,40950,49
20241010,144300,206349700,40900,41000,41000,40900,473
20241010,144200,186969750,41050,41050,41050,41050,14
20241010,144100,186395050,41100,41100,41100,41100,0
20241010,144000,186395050,41100,41100,41100,41100,0
20241010,143900,186395050,41100,41100,41100,41100,0
20241010,143800,186395050,41100,41100,41100,41100,0
20241010,143700,186395050,41100,41100,41100,41100,0
20241010,143600,186395050,41100,41100,41100,41100,0
20241010,143500,186395050,41100,41100,41100,41100,1
20241010,143400,186353950,41050,41050,41050,41050,50
20241010,143300,184301450,41100,41100,41100,41100,0
20241010,143200,184301450,41100,41100,41100,41100,0
20241010,143100,184301450,41100,41100,41100,41100,0
20241010,143000,184301450,41100,41100,41100,41100,0
20241010,142900,184301450,41100,41100,41100,41100,0
20241010,142800,184301450,41100,41100,41100,41100,0
20241010,142700,184301450,41100,41100,41100,41100,20
20241010,142600,183479450,41150,41150,41150,41150,0
20241010,142500,183479450,41150,41100,41150,41100,151
20241010,142400,177273300,41100,41100,41100,41100,0
20241010,142300,177273300,41100,41100,41100,41100,1
20241010,142200,177232200,41000,41100,41100,41000,450
20241010,142100,158766600,41150,41150,41150,41150,5
20241010,142000,158560850,41150,41150,41150,41150,0
20241010,141900,158560850,41150,41150,41150,41150,12
20241010,141800,158067050,41150,41150,41150,41150,0
20241010,141700,158067050,41150,41100,41150,41100,68
20241010,141600,155272200,41100,41100,41100,41100,0
20241010,141500,155272200,41100,41100,41100,41100,0
20241010,141400,155272200,41100,41100,41100,41050,414
20241010,141300,138271150,41200,41200,41200,41200,0
20241010,141200,138271150,41200,41200,41200,41200,0
20241010,141100,138271150,41200,41200,41200,41200,0
20241010,141000,138271150,41200,41200,41200,41200,0
20241010,140900,138271150,41200,41200,41200,41200,2
20241010,140800,138188750,41200,41200,41200,41200,0
20241010,140700,138188750,41200,41200,41200,41200,0
20241010,140600,138188750,41200,41100,41200,41100,92
20241010,140500,134407450,41100,41100,41100,41100,8
20241010,140400,134078650,41150,41150,41150,41150,1
20241010,140300,134037500,41150,41150,41150,41150,1
20241010,140200,133996350,41150,41150,41150,41150,1
20241010,140100,133955200,41150,41150,41150,41150,1
20241010,140000,133914050,41150,41150,41150,41150,30
20241010,135900,132679550,41100,41100,41100,41100,33
20241010,135800,131323250,41100,41100,41100,41100,129
20241010,135700,126021350,41100,41100,41100,41100,0
20241010,135600,126021350,41100,41100,41100,41100,72
20241010,135500,123062150,41100,41100,41100,41100,0
20241010,135400,123062150,41100,41100,41100,41100,0
20241010,135300,123062150,41100,41150,41150,41100,67
20241010,135200,120308150,41100,41100,41100,41100,0
20241010,135100,120308150,41100,41100,41100,41100,0
20241010,135000,120308150,41100,41100,41100,41100,0
20241010,134900,120308150,41100,41100,41100,41100,0
20241010,134800,120308150,41100,41200,41200,41100,133
20241010,134700,114836600,41150,41150,41150,41150,0
20241010,134600,114836600,41150,41150,41150,41150,0
20241010,134500,114836600,41150,41150,41150,41150,0
20241010,134400,114836600,41150,41150,41150,41150,0
20241010,134300,114836600,41150,41150,41150,41150,0
20241010,134200,114836600,41150,41150,41150,41150,0
20241010,134100,114836600,41150,41150,41150,41150,0
20241010,134000,114836600,41150,41150,41150,41150,20
20241010,133900,114013600,41300,41300,41300,41300,0
20241010,133800,114013600,41300,41300,41300,41300,1
20241010,133700,113972300,41150,41150,41150,41150,0
20241010,133600,113972300,41150,41150,41150,41150,0
20241010,133500,113972300,41150,41150,41150,41150,0
20241010,133400,113972300,41150,41150,41150,41150,0
20241010,133300,113972300,41150,41150,41150,41150,1
20241010,133200,113931150,41150,41150,41150,41150,1
20241010,133100,113890000,41150,41150,41150,41150,0
20241010,133000,113890000,41150,41150,41150,41150,0
20241010,132900,113890000,41150,41150,41150,41150,71
20241010,132800,110968350,41150,41150,41150,41150,0
20241010,132700,110968350,41150,41150,41150,41150,0
20241010,132600,110968350,41150,41150,41150,41150,0
20241010,132500,110968350,41150,41150,41150,41150,0
20241010,132400,110968350,41150,41150,41150,41150,2
20241010,132300,110886050,41150,41150,41150,41150,0
20241010,132200,110886050,41150,41150,41150,41150,0
20241010,132100,110886050,41150,41250,41250,41150,385
20241010,132000,95026300,41300,41300,41300,41300,0
20241010,131900,95026300,41300,41300,41300,41300,1
20241010,131800,94985000,41300,41300,41300,41300,0
20241010,131700,94985000,41300,41300,41300,41300,8
20241010,131600,94654600,41300,41300,41300,41300,10
20241010,131500,94241600,41300,41300,41300,41300,3
20241010,131400,94117700,41300,41300,41300,41300,0
20241010,131300,94117700,41300,41300,41300,41300,0
20241010,131200,94117700,41300,41350,41350,41300,136
20241010,131100,88500450,41350,41350,41350,41350,0
20241010,131000,88500450,41350,41350,41350,41350,0
20241010,130900,88500450,41350,41350,41350,41350,0
20241010,130800,88500450,41350,41350,41350,41350,1
20241010,130700,88459100,41300,41300,41300,41300,0
20241010,130600,88459100,41300,41300,41300,41300,0
20241010,130500,88459100,41300,41350,41350,41300,11
20241010,130400,88004300,41300,41300,41300,41300,0
20241010,130300,88004300,41300,41300,41300,41300,0
20241010,130200,88004300,41300,41300,41300,41300,0
20241010,130100,88004300,41300,41300,41300,41300,0
20241010,130000,88004300,41300,41300,41300,41300,0
20241010,125900,88004300,41300,41300,41300,41300,0
20241010,125800,88004300,41300,41300,41300,41300,0
20241010,125700,88004300,41300,41300,41300,41300,25
20241010,125600,86971800,41300,41300,41300,41300,0
20241010,125500,86971800,41300,41300,41300,41300,0
20241010,125400,86971800,41300,41300,41300,41300,0
20241010,125300,86971800,41300,41300,41300,41300,0
20241010,125200,86971800,41300,41300,41300,41300,0
20241010,125100,86971800,41300,41300,41300,41300,0
20241010,125000,86971800,41300,41300,41300,41300,0
20241010,124900,86971800,41300,41300,41300,41300,18
20241010,124800,86228400,41300,41300,41300,41300,0
20241010,124700,86228400,41300,41300,41300,41300,0
20241010,124600,86228400,41300,41300,41300,41300,0
20241010,124500,86228400,41300,41300,41300,41300,0
20241010,124400,86228400,41300,41300,41300,41300,0
20241010,124300,86228400,41300,41300,41300,41300,0
20241010,124200,86228400,41300,41300,41300,41300,0
20241010,124100,86228400,41300,41300,41300,41300,1
20241010,124000,86187100,41300,41300,41300,41300,0
20241010,123900,86187100,41300,41300,41300,41300,0
20241010,123800,86187100,41300,41300,41300,41300,0
20241010,123700,86187100,41300,41300,41300,41300,7
20241010,123600,85898000,41300,41300,41300,41300,0
20241010,123500,85898000,41300,41300,41300,41300,0
20241010,123400,85898000,41300,41300,41300,41300,0
20241010,123300,85898000,41300,41300,41300,41300,0
20241010,123200,85898000,41300,41300,41300,41300,0
20241010,123100,85898000,41300,41300,41300,41300,17
20241010,123000,85195900,41300,41300,41300,41300,0
20241010,122900,85195900,41300,41300,41300,41300,0
20241010,122800,85195900,41300,41300,41300,41300,0
20241010,122700,85195900,41300,41300,41300,41300,0
20241010,122600,85195900,41300,41300,41300,41300,0
20241010,122500,85195900,41300,41300,41300,41300,92
20241010,122400,81396300,41300,41300,41300,41300,0
20241010,122300,81396300,41300,41300,41300,41300,3
20241010,122200,81272400,41300,41300,41300,41300,0
20241010,122100,81272400,41300,41300,41300,41300,0
20241010,122000,81272400,41300,41300,41300,41300,0
20241010,121900,81272400,41300,41300,41300,41300,0
20241010,121800,81272400,41300,41300,41300,41300,0
20241010,121700,81272400,41300,41300,41300,41300,0
20241010,121600,81272400,41300,41300,41300,41300,1
20241010,121500,81231100,41300,41300,41300,41300,0
20241010,121400,81231100,41300,41300,41300,41300,2
20241010,121300,81148500,41300,41300,41300,41300,0
20241010,121200,81148500,41300,41300,41300,41300,9
20241010,121100,80776800,41300,41300,41300,41300,0
20241010,121000,80776800,41300,41300,41300,41300,0
20241010,120900,80776800,41300,41300,41300,41300,0
20241010,120800,80776800,41300,41300,41300,41300,0
20241010,120700,80776800,41300,41300,41300,41300,0
20241010,120600,80776800,41300,41300,41300,41300,0
20241010,120500,80776800,41300,41300,41300,41300,0
20241010,120400,80776800,41300,41300,41300,41300,0
20241010,120300,80776800,41300,41300,41300,41300,0
20241010,120200,80776800,41300,41300,41300,41300,0
20241010,120100,80776800,41300,41300,41300,41300,0
20241010,120000,80776800,41300,41300,41300,41300,0
20241010,115900,80776800,41300,41300,41300,41300,0
20241010,115800,80776800,41300,41300,41300,41300,0
20241010,115700,80776800,41300,41300,41300,41300,0
20241010,115600,80776800,41300,41300,41300,41300,0
20241010,115500,80776800,41300,41300,41300,41300,1
20241010,115400,80735500,41200,41200,41200,41200,0
20241010,115300,80735500,41200,41200,41200,41200,0
20241010,115200,80735500,41200,41200,41200,41200,0
20241010,115100,80735500,41200,41200,41200,41200,12
20241010,115000,80241100,41200,41200,41200,41200,0
20241010,114900,80241100,41200,41200,41200,41200,0
20241010,114800,80241100,41200,41200,41200,41200,0
20241010,114700,80241100,41200,41200,41200,41200,0
20241010,114600,80241100,41200,41200,41200,41200,0
20241010,114500,80241100,41200,41200,41200,41200,2
20241010,114400,80158700,41200,41200,41200,41200,21
20241010,114300,79293500,41300,41300,41300,41300,0
20241010,114200,79293500,41300,41300,41300,41300,0
20241010,114100,79293500,41300,41300,41300,41300,0
20241010,114000,79293500,41300,41300,41300,41300,0
20241010,113900,79293500,41300,41300,41300,41300,0
20241010,113800,79293500,41300,41300,41300,41300,0
20241010,113700,79293500,41300,41300,41300,41300,0
20241010,113600,79293500,41300,41300,41300,41300,0
20241010,113500,79293500,41300,41300,41300,41300,0
20241010,113400,79293500,41300,41300,41300,41300,1
20241010,113300,79252200,41200,41200,41200,41200,2
20241010,113200,79169800,41200,41200,41200,41200,0
20241010,113100,79169800,41200,41200,41200,41200,0
20241010,113000,79169800,41200,41200,41200,41200,0
20241010,112900,79169800,41200,41200,41200,41200,0
20241010,112800,79169800,41200,41200,41200,41200,0
20241010,112700,79169800,41200,41200,41200,41200,0
20241010,112600,79169800,41200,41200,41200,41200,0
20241010,112500,79169800,41200,41200,41200,41200,0
20241010,112400,79169800,41200,41200,41200,41200,0
20241010,112300,79169800,41200,41200,41200,41200,0
20241010,112200,79169800,41200,41200,41200,41200,0
20241010,112100,79169800,41200,41200,41200,41200,0
20241010,112000,79169800,41200,41200,41200,41200,0
20241010,111900,79169800,41200,41200,41200,41200,1
20241010,111800,79128600,41200,41200,41200,41200,0
20241010,111700,79128600,41200,41200,41200,41200,50
20241010,111600,77068600,41300,41300,41300,41300,0
20241010,111500,77068600,41300,41300,41300,41300,1
20241010,111400,77027300,41300,41300,41300,41300,0
20241010,111300,77027300,41300,41300,41300,41300,0
20241010,111200,77027300,41300,41300,41300,41300,1
20241010,111100,76986000,41150,41150,41150,41150,0
20241010,111000,76986000,41150,41200,41200,41150,12
20241010,110900,76491850,41150,41150,41150,41150,0
20241010,110800,76491850,41150,41150,41150,41150,0
20241010,110700,76491850,41150,41150,41150,41150,0
20241010,110600,76491850,41150,41150,41150,41150,0
20241010,110500,76491850,41150,41150,41150,41150,0
20241010,110400,76491850,41150,41150,41150,41150,0
20241010,110300,76491850,41150,41150,41150,41150,0
20241010,110200,76491850,41150,41150,41150,41150,0
20241010,110100,76491850,41150,41150,41150,41150,5
20241010,110000,76286100,41150,41150,41150,41150,13
20241010,105900,75751150,41150,41150,41150,41150,0
20241010,105800,75751150,41150,41150,41150,41150,0
20241010,105700,75751150,41150,41150,41150,41150,0
20241010,105600,75751150,41150,41150,41150,41150,0
20241010,105500,75751150,41150,41200,41200,41150,89
20241010,105400,72087600,41250,41250,41250,41250,0
20241010,105300,72087600,41250,41250,41250,41250,21
20241010,105200,71221350,41200,41200,41200,41200,0
20241010,105100,71221350,41200,41200,41200,41200,0
20241010,105000,71221350,41200,41200,41200,41200,0
20241010,104900,71221350,41200,41200,41200,41200,0
20241010,104800,71221350,41200,41200,41200,41200,0
20241010,104700,71221350,41200,41200,41200,41200,0
20241010,104600,71221350,41200,41200,41200,41200,0
20241010,104500,71221350,41200,41200,41200,41200,8
20241010,104400,70891750,41200,41200,41200,41200,1
20241010,104300,70850550,41200,41200,41200,41200,0
20241010,104200,70850550,41200,41200,41200,41200,0
20241010,104100,70850550,41200,41200,41200,41200,1
20241010,104000,70809350,41200,41200,41200,41200,0
20241010,103900,70809350,41200,41200,41200,41200,0
20241010,103800,70809350,41200,41200,41200,41200,0
20241010,103700,70809350,41200,41200,41200,41200,27
20241010,103600,69696950,41300,41300,41300,41300,0
20241010,103500,69696950,41300,41300,41300,41300,0
20241010,103400,69696950,41300,41300,41300,41300,0
20241010,103300,69696950,41300,41300,41300,41300,0
20241010,103200,69696950,41300,41300,41300,41300,0
20241010,103100,69696950,41300,41300,41300,41300,0
20241010,103000,69696950,41300,41300,41300,41300,0
20241010,102900,69696950,41300,41300,41300,41300,0
20241010,102800,69696950,41300,41300,41300,41300,0
20241010,102700,69696950,41300,41300,41300,41300,0
20241010,102600,69696950,41300,41300,41300,41300,0
20241010,102500,69696950,41300,41300,41300,41300,0
20241010,102400,69696950,41300,41300,41300,41300,0
20241010,102300,69696950,41300,41300,41300,41300,0
20241010,102200,69696950,41300,41300,41300,41300,0
20241010,102100,69696950,41300,41300,41300,41300,55
20241010,102000,67425450,41250,41250,41250,41250,0
20241010,101900,67425450,41250,41250,41250,41250,69
20241010,101800,64579200,41250,41250,41250,41250,0
20241010,101700,64579200,41250,41250,41250,41250,0
20241010,101600,64579200,41250,41250,41250,41250,1
20241010,101500,64537950,41250,41250,41250,41250,0
20241010,101400,64537950,41250,41250,41250,41250,0
20241010,101300,64537950,41250,41150,41250,41150,8
20241010,101200,64208550,41250,41250,41250,41250,0
20241010,101100,64208550,41250,41250,41250,41250,1
20241010,101000,64167300,41100,41100,41100,41100,10
20241010,100900,63756300,41150,41150,41150,41150,3
20241010,100800,63632850,41150,41150,41150,41150,0
20241010,100700,63632850,41150,41150,41150,41150,0
20241010,100600,63632850,41150,41150,41150,41150,0
20241010,100500,63632850,41150,41150,41150,41150,50
20241010,100400,61575350,41150,41200,41200,41150,210
20241010,100300,52925800,41250,41250,41250,41250,0
20241010,100200,52925800,41250,41250,41250,41250,2
20241010,100100,52843300,41300,41300,41300,41300,0
20241010,100000,52843300,41300,41200,41300,41200,63
20241010,095900,50247600,41250,41350,41350,41250,93
20241010,095800,46408800,41300,41300,41300,41300,0
20241010,095700,46408800,41300,41300,41300,41300,0
20241010,095600,46408800,41300,41300,41300,41300,5
20241010,095500,46202300,41250,41250,41250,41250,0
20241010,095400,46202300,41250,41250,41250,41250,0
20241010,095300,46202300,41250,41250,41250,41250,2
20241010,095200,46119800,41300,41300,41300,41300,0
20241010,095100,46119800,41300,41300,41300,41300,0
20241010,095000,46119800,41300,41300,41300,41300,2
20241010,094900,46037200,41250,41250,41250,41250,0
20241010,094800,46037200,41250,41250,41250,41250,0
20241010,094700,46037200,41250,41250,41250,41250,11
20241010,094600,45583450,41250,41250,41250,41250,3
20241010,094500,45459700,41250,41250,41250,41250,0
20241010,094400,45459700,41250,41250,41250,41250,13
20241010,094300,44923450,41450,41450,41450,41450,0
20241010,094200,44923450,41450,41400,41450,41400,25
20241010,094100,43887300,41400,41400,41400,41400,1
20241010,094000,43845900,41250,41400,41400,41250,3
20241010,093900,43722000,41400,41400,41400,41400,1
20241010,093800,43680600,41150,41150,41150,41150,0
20241010,093700,43680600,41150,41150,41150,41150,0
20241010,093600,43680600,41150,41350,41350,41150,162
20241010,093500,37002400,41400,41400,41400,41400,14
20241010,093400,36422800,41400,41400,41400,41400,2
20241010,093300,36340000,41400,41400,41400,41400,98
20241010,093200,32282800,41450,41450,41450,41450,0
20241010,093100,32282800,41450,41450,41450,41450,0
20241010,093000,32282800,41450,41500,41500,41450,41
20241010,092900,30583150,41500,41500,41500,41500,5
20241010,092800,30375650,41500,41500,41500,41500,3
20241010,092700,30251150,41500,41500,41500,41500,0
20241010,092600,30251150,41500,41500,41500,41500,0
20241010,092500,30251150,41500,41500,41500,41500,0
20241010,092400,30251150,41500,41500,41500,41500,0
20241010,092300,30251150,41500,41500,41500,41500,4
20241010,092200,30085150,41500,41500,41500,41500,0
20241010,092100,30085150,41500,41500,41500,41500,5
20241010,092000,29877650,41500,41500,41500,41500,0
20241010,091900,29877650,41500,41500,41500,41500,42
20241010,091800,28134650,41500,41500,41500,41500,22
20241010,091700,27221650,41500,41550,41550,41450,254
20241010,091600,16680700,41500,41500,41500,41500,1
20241010,091500,16639200,41500,41500,41500,41500,0
20241010,091400,16639200,41500,41500,41500,41500,0
20241010,091300,16639200,41500,41500,41500,41500,0
20241010,091200,16639200,41500,41500,41500,41500,5
20241010,091100,16431700,41500,41500,41500,41500,1
20241010,091000,16390200,41500,41500,41500,41500,51
20241010,090900,14273700,41500,41500,41500,41500,30
20241010,090800,13028700,41550,41550,41550,41550,35
20241010,090700,11574450,41600,41650,41650,41600,128
20241010,090600,6249600,41650,41650,41650,41650,2
20241010,090500,6166300,41650,41650,41650,41650,0
20241010,090400,6166300,41650,41650,41650,41650,25
20241010,090300,5125050,41700,41650,41700,41650,85
20241010,090200,1583550,41650,41650,41650,41650,25
20241010,090100,542300,41600,41600,41600,41600,10
20241010,090000,126300,42100,42100,42100,42100,3