KissMeData/083420/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195600,136155590,6480,6480,6480,6480,178
20241002,195500,136155590,6480,6480,6480,6480,0
20241002,195400,136155590,6480,6480,6480,6480,0
20241002,195300,136155590,6480,6480,6480,6480,0
20241002,195200,136155590,6480,6480,6480,6480,0
20241002,195100,136155590,6480,6480,6480,6480,0
20241002,195000,136155590,6480,6480,6480,6480,0
20241002,194900,136155590,6480,6480,6480,6480,0
20241002,194800,136155590,6480,6480,6480,6480,0
20241002,194700,136155590,6480,6480,6480,6480,0
20241002,194600,136155590,6480,6480,6480,6480,0
20241002,194500,136155590,6480,6480,6480,6480,0
20241002,194400,136155590,6480,6480,6480,6480,0
20241002,194300,136155590,6480,6480,6480,6480,0
20241002,194200,136155590,6480,6480,6480,6480,0
20241002,194100,136155590,6480,6480,6480,6480,0
20241002,194000,136155590,6480,6480,6480,6480,0
20241002,193900,136155590,6480,6480,6480,6480,0
20241002,193800,136155590,6480,6480,6480,6480,0
20241002,193700,136155590,6480,6480,6480,6480,0
20241002,193600,136155590,6480,6480,6480,6480,0
20241002,193500,136155590,6480,6480,6480,6480,0
20241002,193400,136155590,6480,6480,6480,6480,0
20241002,193300,136155590,6480,6480,6480,6480,0
20241002,193200,136155590,6480,6480,6480,6480,0
20241002,193100,136155590,6480,6480,6480,6480,0
20241002,193000,136155590,6480,6480,6480,6480,0
20241002,192900,136155590,6480,6480,6480,6480,0
20241002,192800,136155590,6480,6480,6480,6480,0
20241002,192700,136155590,6480,6480,6480,6480,0
20241002,192600,136155590,6480,6480,6480,6480,178
20241002,192500,136155590,6480,6480,6480,6480,0
20241002,192400,136155590,6480,6480,6480,6480,0
20241002,192300,136155590,6480,6480,6480,6480,0
20241002,192200,136155590,6480,6480,6480,6480,0
20241002,192100,136155590,6480,6480,6480,6480,0
20241002,192000,136155590,6480,6480,6480,6480,0
20241002,191900,136155590,6480,6480,6480,6480,0
20241002,191800,136155590,6480,6480,6480,6480,0
20241002,191700,136155590,6480,6480,6480,6480,0
20241002,191600,136155590,6480,6480,6480,6480,0
20241002,191500,136155590,6480,6480,6480,6480,0
20241002,191400,136155590,6480,6480,6480,6480,0
20241002,191300,136155590,6480,6480,6480,6480,0
20241002,191200,136155590,6480,6480,6480,6480,0
20241002,191100,136155590,6480,6480,6480,6480,0
20241002,191000,136155590,6480,6480,6480,6480,0
20241002,190900,136155590,6480,6480,6480,6480,0
20241002,190800,136155590,6480,6480,6480,6480,0
20241002,190700,136155590,6480,6480,6480,6480,0
20241002,190600,136155590,6480,6480,6480,6480,0
20241002,190500,136155590,6480,6480,6480,6480,0
20241002,190400,136155590,6480,6480,6480,6480,0
20241002,190300,136155590,6480,6480,6480,6480,0
20241002,190200,136155590,6480,6480,6480,6480,0
20241002,190100,136155590,6480,6480,6480,6480,0
20241002,190000,136155590,6480,6480,6480,6480,0
20241002,185900,136155590,6480,6480,6480,6480,0
20241002,185800,136155590,6480,6480,6480,6480,0
20241002,185700,136155590,6480,6480,6480,6480,0
20241002,185600,136155590,6480,6480,6480,6480,178
20241002,185500,136155590,6480,6480,6480,6480,0
20241002,185400,136155590,6480,6480,6480,6480,0
20241002,185300,136155590,6480,6480,6480,6480,0
20241002,185200,136155590,6480,6480,6480,6480,0
20241002,185100,136155590,6480,6480,6480,6480,0
20241002,185000,136155590,6480,6480,6480,6480,0
20241002,184900,136155590,6480,6480,6480,6480,0
20241002,184800,136155590,6480,6480,6480,6480,0
20241002,184700,136155590,6480,6480,6480,6480,0
20241002,184600,136155590,6480,6480,6480,6480,0
20241002,184500,136155590,6480,6480,6480,6480,0
20241002,184400,136155590,6480,6480,6480,6480,0
20241002,184300,136155590,6480,6480,6480,6480,0
20241002,184200,136155590,6480,6480,6480,6480,0
20241002,184100,136155590,6480,6480,6480,6480,0
20241002,184000,136155590,6480,6480,6480,6480,0
20241002,183900,136155590,6480,6480,6480,6480,0
20241002,183800,136155590,6480,6480,6480,6480,0
20241002,183700,136155590,6480,6480,6480,6480,0
20241002,183600,136155590,6480,6480,6480,6480,0
20241002,183500,136155590,6480,6480,6480,6480,0
20241002,183400,136155590,6480,6480,6480,6480,0
20241002,183300,136155590,6480,6480,6480,6480,0
20241002,183200,136155590,6480,6480,6480,6480,0
20241002,183100,136155590,6480,6480,6480,6480,0
20241002,183000,136155590,6480,6480,6480,6480,0
20241002,182900,136155590,6480,6480,6480,6480,0
20241002,182800,136155590,6480,6480,6480,6480,0
20241002,182700,136155590,6480,6480,6480,6480,0
20241002,182600,136155590,6480,6480,6480,6480,178
20241002,182500,136155590,6480,6480,6480,6480,0
20241002,182400,136155590,6480,6480,6480,6480,0
20241002,182300,136155590,6480,6480,6480,6480,0
20241002,182200,136155590,6480,6480,6480,6480,0
20241002,182100,136155590,6480,6480,6480,6480,0
20241002,182000,136155590,6480,6480,6480,6480,0
20241002,181900,136155590,6480,6480,6480,6480,0
20241002,181800,136155590,6480,6480,6480,6480,0
20241002,181700,136155590,6480,6480,6480,6480,0
20241002,181600,136155590,6480,6480,6480,6480,0
20241002,181500,136155590,6480,6480,6480,6480,0
20241002,181400,136155590,6480,6480,6480,6480,0
20241002,181300,136155590,6480,6480,6480,6480,0
20241002,181200,136155590,6480,6480,6480,6480,0
20241002,181100,136155590,6480,6480,6480,6480,0
20241002,181000,136155590,6480,6480,6480,6480,0
20241002,180900,136155590,6480,6480,6480,6480,0
20241002,180800,136155590,6480,6480,6480,6480,0
20241002,180700,136155590,6480,6480,6480,6480,0
20241002,180600,136155590,6480,6480,6480,6480,0
20241002,180500,136155590,6480,6480,6480,6480,0
20241002,180400,136155590,6480,6480,6480,6480,0
20241002,180300,136155590,6480,6480,6480,6480,0
20241002,180200,136155590,6480,6480,6480,6480,0
20241002,180100,136155590,6480,6480,6480,6480,0
20241002,180000,136155590,6480,6480,6480,6480,0
20241002,175900,136155590,6480,6480,6480,6480,0
20241002,175800,136155590,6480,6480,6480,6480,0
20241002,175700,136155590,6480,6480,6480,6480,0
20241002,175600,136155590,6480,6480,6480,6480,178
20241002,175500,136155590,6480,6480,6480,6480,0
20241002,175400,136155590,6480,6480,6480,6480,0
20241002,175300,136155590,6480,6480,6480,6480,0
20241002,175200,136155590,6480,6480,6480,6480,0
20241002,175100,136155590,6480,6480,6480,6480,0
20241002,175000,136155590,6480,6480,6480,6480,0
20241002,174900,136155590,6480,6480,6480,6480,0
20241002,174800,136155590,6480,6480,6480,6480,0
20241002,174700,136155590,6480,6480,6480,6480,0
20241002,174600,136155590,6480,6480,6480,6480,0
20241002,174500,136155590,6480,6480,6480,6480,0
20241002,174400,136155590,6480,6480,6480,6480,0
20241002,174300,136155590,6480,6480,6480,6480,0
20241002,174200,136155590,6480,6480,6480,6480,0
20241002,174100,136155590,6480,6480,6480,6480,0
20241002,174000,136155590,6480,6480,6480,6480,0
20241002,173900,136155590,6480,6480,6480,6480,0
20241002,173800,136155590,6480,6480,6480,6480,0
20241002,173700,136155590,6480,6480,6480,6480,0
20241002,173600,136155590,6480,6480,6480,6480,0
20241002,173500,136155590,6480,6480,6480,6480,0
20241002,173400,136155590,6480,6480,6480,6480,0
20241002,173300,136155590,6480,6480,6480,6480,0
20241002,173200,136155590,6480,6480,6480,6480,0
20241002,173100,136155590,6480,6480,6480,6480,0
20241002,173000,136155590,6480,6480,6480,6480,0
20241002,172900,136155590,6480,6480,6480,6480,0
20241002,172800,136155590,6480,6480,6480,6480,0
20241002,172700,136155590,6480,6480,6480,6480,0
20241002,172600,136155590,6480,6480,6480,6480,178
20241002,172500,136155590,6480,6480,6480,6480,0
20241002,172400,136155590,6480,6480,6480,6480,0
20241002,172300,136155590,6480,6480,6480,6480,0
20241002,172200,136155590,6480,6480,6480,6480,0
20241002,172100,136155590,6480,6480,6480,6480,0
20241002,172000,136155590,6480,6480,6480,6480,0
20241002,171900,136155590,6480,6480,6480,6480,0
20241002,171800,136155590,6480,6480,6480,6480,0
20241002,171700,136155590,6480,6480,6480,6480,0
20241002,171600,136155590,6480,6480,6480,6480,0
20241002,171500,136155590,6480,6480,6480,6480,0
20241002,171400,136155590,6480,6480,6480,6480,0
20241002,171300,136155590,6480,6480,6480,6480,0
20241002,171200,136155590,6480,6480,6480,6480,0
20241002,171100,136155590,6480,6480,6480,6480,0
20241002,171000,136155590,6480,6480,6480,6480,0
20241002,170900,136155590,6480,6480,6480,6480,0
20241002,170800,136155590,6480,6480,6480,6480,0
20241002,170700,136155590,6480,6480,6480,6480,0
20241002,170600,136155590,6480,6480,6480,6480,0
20241002,170500,136155590,6480,6480,6480,6480,0
20241002,170400,136155590,6480,6480,6480,6480,0
20241002,170300,136155590,6480,6480,6480,6480,0
20241002,170200,136155590,6480,6480,6480,6480,0
20241002,170100,136155590,6480,6480,6480,6480,0
20241002,170000,136155590,6480,6480,6480,6480,0
20241002,165900,136155590,6480,6480,6480,6480,0
20241002,165800,136155590,6480,6480,6480,6480,0
20241002,165700,136155590,6480,6480,6480,6480,0
20241002,165600,136155590,6480,6480,6480,6480,178
20241002,165500,136155590,6480,6480,6480,6480,0
20241002,165400,136155590,6480,6480,6480,6480,0
20241002,165300,136155590,6480,6480,6480,6480,0
20241002,165200,136155590,6480,6480,6480,6480,0
20241002,165100,136155590,6480,6480,6480,6480,0
20241002,165000,136155590,6480,6480,6480,6480,0
20241002,164900,136155590,6480,6480,6480,6480,0
20241002,164800,136155590,6480,6480,6480,6480,0
20241002,164700,136155590,6480,6480,6480,6480,0
20241002,164600,136155590,6480,6480,6480,6480,0
20241002,164500,136155590,6480,6480,6480,6480,0
20241002,164400,136155590,6480,6480,6480,6480,0
20241002,164300,136155590,6480,6480,6480,6480,0
20241002,164200,136155590,6480,6480,6480,6480,0
20241002,164100,136155590,6480,6480,6480,6480,0
20241002,164000,136155590,6480,6480,6480,6480,0
20241002,163900,136155590,6480,6480,6480,6480,0
20241002,163800,136155590,6480,6480,6480,6480,0
20241002,163700,136155590,6480,6480,6480,6480,0
20241002,163600,136155590,6480,6480,6480,6480,0
20241002,163500,136155590,6480,6480,6480,6480,0
20241002,163400,136155590,6480,6480,6480,6480,0
20241002,163300,136155590,6480,6480,6480,6480,0
20241002,163200,136155590,6480,6480,6480,6480,0
20241002,163100,136155590,6480,6480,6480,6480,0
20241002,163000,136155590,6480,6480,6480,6480,0
20241002,162900,136155590,6480,6480,6480,6480,0
20241002,162800,136155590,6480,6480,6480,6480,0
20241002,162700,136155590,6480,6480,6480,6480,0
20241002,162600,136155590,6480,6480,6480,6480,178
20241002,162500,136155590,6480,6480,6480,6480,0
20241002,162400,136155590,6480,6480,6480,6480,0
20241002,162300,136155590,6480,6480,6480,6480,0
20241002,162200,136155590,6480,6480,6480,6480,0
20241002,162100,136155590,6480,6480,6480,6480,0
20241002,162000,136155590,6480,6480,6480,6480,0
20241002,161900,136155590,6480,6480,6480,6480,0
20241002,161800,136155590,6480,6480,6480,6480,0
20241002,161700,136155590,6480,6480,6480,6480,0
20241002,161600,136155590,6480,6480,6480,6480,0
20241002,161500,136155590,6480,6480,6480,6480,0
20241002,161400,136155590,6480,6480,6480,6480,0
20241002,161300,136155590,6480,6480,6480,6480,0
20241002,161200,136155590,6480,6480,6480,6480,0
20241002,161100,136155590,6480,6480,6480,6480,0
20241002,161000,136155590,6480,6480,6480,6480,0
20241002,160900,136155590,6480,6480,6480,6480,0
20241002,160800,136155590,6480,6480,6480,6480,0
20241002,160700,136155590,6480,6480,6480,6480,0
20241002,160600,136155590,6480,6480,6480,6480,0
20241002,160500,136155590,6480,6480,6480,6480,0
20241002,160400,136155590,6480,6480,6480,6480,0
20241002,160300,136155590,6480,6480,6480,6480,0
20241002,160200,136155590,6480,6480,6480,6480,0
20241002,160100,136155590,6480,6480,6480,6480,0
20241002,160000,136155590,6480,6480,6480,6480,0
20241002,155900,136155590,6480,6480,6480,6480,0
20241002,155800,136155590,6480,6480,6480,6480,0
20241002,155700,136155590,6480,6480,6480,6480,0
20241002,155600,136155590,6480,6480,6480,6480,178
20241002,155500,136155590,6480,6480,6480,6480,0
20241002,155400,136155590,6480,6480,6480,6480,0
20241002,155300,136155590,6480,6480,6480,6480,0
20241002,155200,136155590,6480,6480,6480,6480,0
20241002,155100,136155590,6480,6480,6480,6480,0
20241002,155000,136155590,6480,6480,6480,6480,0
20241002,154900,136155590,6480,6480,6480,6480,0
20241002,154800,136155590,6480,6480,6480,6480,0
20241002,154700,136155590,6480,6480,6480,6480,0
20241002,154600,136155590,6480,6480,6480,6480,0
20241002,154500,136155590,6480,6480,6480,6480,0
20241002,154400,136155590,6480,6480,6480,6480,0
20241002,154300,136155590,6480,6480,6480,6480,0
20241002,154200,136155590,6480,6480,6480,6480,0
20241002,154100,136155590,6480,6480,6480,6480,0
20241002,154000,136155590,6480,6480,6480,6480,0
20241002,153900,136155590,6480,6480,6480,6480,0
20241002,153800,136155590,6480,6480,6480,6480,0
20241002,153700,136155590,6480,6480,6480,6480,0
20241002,153600,136155590,6480,6480,6480,6480,0
20241002,153500,136155590,6480,6480,6480,6480,0
20241002,153400,136155590,6480,6480,6480,6480,0
20241002,153300,136155590,6480,6480,6480,6480,0
20241002,153200,136155590,6480,6480,6480,6480,0
20241002,153100,136155590,6480,6480,6480,6480,0
20241002,153000,136155590,6480,6480,6480,6480,178
20241002,152900,135002150,6490,6490,6490,6490,0
20241002,152800,135002150,6490,6490,6490,6490,0
20241002,152700,135002150,6490,6490,6490,6490,0
20241002,152600,135002150,6490,6490,6490,6490,0
20241002,152500,135002150,6490,6490,6490,6490,0
20241002,152400,135002150,6490,6490,6490,6490,0
20241002,152300,135002150,6490,6490,6490,6490,0
20241002,152200,135002150,6490,6490,6490,6490,0
20241002,152100,135002150,6490,6490,6490,6490,0
20241002,152000,135002150,6490,6490,6490,6490,0
20241002,151900,135002150,6490,6490,6490,6490,0
20241002,151800,135002150,6490,6470,6490,6450,576
20241002,151700,131285210,6470,6490,6490,6470,66
20241002,151600,130857870,6470,6470,6470,6470,79
20241002,151500,130346740,6480,6480,6480,6480,0
20241002,151400,130346740,6480,6480,6480,6480,140
20241002,151300,129439540,6470,6470,6470,6470,0
20241002,151200,129439540,6470,6470,6470,6470,0
20241002,151100,129439540,6470,6470,6470,6470,1
20241002,151000,129433070,6470,6470,6470,6470,0
20241002,150900,129433070,6470,6470,6470,6470,1
20241002,150800,129426600,6470,6470,6470,6470,2
20241002,150700,129413660,6470,6470,6470,6470,0
20241002,150600,129413660,6470,6470,6470,6470,1
20241002,150500,129407190,6470,6470,6470,6470,102
20241002,150400,128747250,6500,6500,6500,6500,0
20241002,150300,128747250,6500,6500,6500,6500,0
20241002,150200,128747250,6500,6500,6500,6500,0
20241002,150100,128747250,6500,6500,6500,6500,0
20241002,150000,128747250,6500,6500,6500,6500,0
20241002,145900,128747250,6500,6500,6500,6500,170
20241002,145800,127642250,6500,6500,6500,6500,0
20241002,145700,127642250,6500,6500,6500,6500,0
20241002,145600,127642250,6500,6500,6500,6500,0
20241002,145500,127642250,6500,6500,6500,6500,11
20241002,145400,127570750,6450,6450,6450,6450,44
20241002,145300,127286950,6450,6450,6450,6450,9
20241002,145200,127228900,6450,6450,6450,6450,0
20241002,145100,127228900,6450,6450,6450,6450,0
20241002,145000,127228900,6450,6450,6450,6450,0
20241002,144900,127228900,6450,6450,6450,6450,0
20241002,144800,127228900,6450,6460,6460,6450,301
20241002,144700,125286450,6510,6510,6510,6510,0
20241002,144600,125286450,6510,6510,6510,6510,0
20241002,144500,125286450,6510,6510,6510,6510,0
20241002,144400,125286450,6510,6510,6510,6510,0
20241002,144300,125286450,6510,6510,6510,6510,0
20241002,144200,125286450,6510,6510,6510,6510,0
20241002,144100,125286450,6510,6510,6510,6510,0
20241002,144000,125286450,6510,6510,6510,6510,0
20241002,143900,125286450,6510,6510,6510,6510,0
20241002,143800,125286450,6510,6510,6510,6510,0
20241002,143700,125286450,6510,6510,6510,6510,0
20241002,143600,125286450,6510,6510,6510,6510,1
20241002,143500,125279940,6510,6510,6510,6510,613
20241002,143400,121289310,6510,6510,6510,6510,0
20241002,143300,121289310,6510,6460,6510,6460,806
20241002,143200,116043150,6490,6490,6490,6490,185
20241002,143100,114842500,6450,6450,6450,6450,0
20241002,143000,114842500,6450,6450,6450,6450,0
20241002,142900,114842500,6450,6450,6450,6450,0
20241002,142800,114842500,6450,6450,6450,6450,0
20241002,142700,114842500,6450,6450,6450,6450,0
20241002,142600,114842500,6450,6450,6450,6450,3
20241002,142500,114823150,6450,6450,6450,6450,0
20241002,142400,114823150,6450,6460,6460,6450,242
20241002,142300,113262040,6460,6460,6460,6460,0
20241002,142200,113262040,6460,6460,6460,6460,0
20241002,142100,113262040,6460,6460,6460,6460,0
20241002,142000,113262040,6460,6470,6470,6460,2
20241002,141900,113249110,6480,6480,6480,6480,2
20241002,141800,113236150,6490,6490,6490,6490,122
20241002,141700,112444370,6490,6490,6490,6490,0
20241002,141600,112444370,6490,6490,6490,6490,0
20241002,141500,112444370,6490,6490,6490,6490,0
20241002,141400,112444370,6490,6490,6490,6490,0
20241002,141300,112444370,6490,6490,6490,6490,0
20241002,141200,112444370,6490,6490,6490,6490,0
20241002,141100,112444370,6490,6500,6500,6490,2
20241002,141000,112431380,6500,6500,6500,6500,0
20241002,140900,112431380,6500,6500,6500,6500,0
20241002,140800,112431380,6500,6500,6500,6500,0
20241002,140700,112431380,6500,6500,6500,6500,0
20241002,140600,112431380,6500,6500,6500,6500,0
20241002,140500,112431380,6500,6500,6500,6500,0
20241002,140400,112431380,6500,6500,6500,6500,0
20241002,140300,112431380,6500,6510,6510,6500,2
20241002,140200,112418370,6530,6530,6530,6530,0
20241002,140100,112418370,6530,6530,6530,6530,0
20241002,140000,112418370,6530,6530,6530,6530,0
20241002,135900,112418370,6530,6530,6530,6530,0
20241002,135800,112418370,6530,6530,6530,6530,0
20241002,135700,112418370,6530,6530,6530,6530,0
20241002,135600,112418370,6530,6530,6530,6530,0
20241002,135500,112418370,6530,6530,6530,6530,0
20241002,135400,112418370,6530,6530,6530,6530,0
20241002,135300,112418370,6530,6530,6530,6530,0
20241002,135200,112418370,6530,6530,6530,6530,0
20241002,135100,112418370,6530,6530,6530,6530,0
20241002,135000,112418370,6530,6530,6530,6530,0
20241002,134900,112418370,6530,6530,6530,6530,0
20241002,134800,112418370,6530,6520,6530,6520,5
20241002,134700,112385730,6550,6550,6550,6550,0
20241002,134600,112385730,6550,6550,6550,6550,2
20241002,134500,112372630,6550,6510,6550,6510,202
20241002,134400,111057530,6510,6510,6510,6510,0
20241002,134300,111057530,6510,6510,6510,6510,0
20241002,134200,111057530,6510,6510,6510,6510,0
20241002,134100,111057530,6510,6510,6510,6510,0
20241002,134000,111057530,6510,6510,6510,6510,0
20241002,133900,111057530,6510,6510,6510,6510,0
20241002,133800,111057530,6510,6510,6510,6510,1
20241002,133700,111051020,6580,6580,6580,6580,0
20241002,133600,111051020,6580,6540,6580,6540,20
20241002,133500,110919520,6480,6520,6520,6480,72
20241002,133400,110452690,6520,6520,6520,6520,0
20241002,133300,110452690,6520,6520,6520,6520,0
20241002,133200,110452690,6520,6520,6520,6520,0
20241002,133100,110452690,6520,6520,6520,6520,0
20241002,133000,110452690,6520,6520,6520,6520,0
20241002,132900,110452690,6520,6500,6580,6500,2071
20241002,132800,96846400,6500,6500,6500,6500,83
20241002,132700,96306900,6500,6500,6500,6500,0
20241002,132600,96306900,6500,6500,6500,6500,0
20241002,132500,96306900,6500,6500,6500,6500,0
20241002,132400,96306900,6500,6500,6500,6500,0
20241002,132300,96306900,6500,6500,6500,6500,0
20241002,132200,96306900,6500,6500,6500,6500,0
20241002,132100,96306900,6500,6500,6500,6500,0
20241002,132000,96306900,6500,6500,6500,6500,11
20241002,131900,96235400,6520,6520,6520,6520,0
20241002,131800,96235400,6520,6520,6520,6520,0
20241002,131700,96235400,6520,6520,6520,6520,0
20241002,131600,96235400,6520,6520,6520,6520,0
20241002,131500,96235400,6520,6520,6520,6520,24
20241002,131400,96078920,6510,6510,6510,6510,0
20241002,131300,96078920,6510,6510,6510,6510,0
20241002,131200,96078920,6510,6510,6510,6510,0
20241002,131100,96078920,6510,6510,6510,6510,0
20241002,131000,96078920,6510,6510,6510,6510,0
20241002,130900,96078920,6510,6510,6510,6510,0
20241002,130800,96078920,6510,6510,6510,6510,0
20241002,130700,96078920,6510,6510,6510,6510,0
20241002,130600,96078920,6510,6510,6510,6510,0
20241002,130500,96078920,6510,6510,6510,6510,0
20241002,130400,96078920,6510,6510,6510,6510,0
20241002,130300,96078920,6510,6510,6510,6510,0
20241002,130200,96078920,6510,6510,6510,6510,0
20241002,130100,96078920,6510,6510,6510,6510,0
20241002,130000,96078920,6510,6510,6510,6510,0
20241002,125900,96078920,6510,6510,6510,6510,0
20241002,125800,96078920,6510,6510,6510,6510,0
20241002,125700,96078920,6510,6510,6510,6510,0
20241002,125600,96078920,6510,6510,6510,6510,0
20241002,125500,96078920,6510,6510,6510,6510,0
20241002,125400,96078920,6510,6510,6510,6510,0
20241002,125300,96078920,6510,6510,6510,6510,0
20241002,125200,96078920,6510,6510,6510,6510,0
20241002,125100,96078920,6510,6510,6510,6510,208
20241002,125000,94724840,6500,6500,6500,6500,0
20241002,124900,94724840,6500,6500,6500,6500,0
20241002,124800,94724840,6500,6500,6500,6500,0
20241002,124700,94724840,6500,6500,6500,6500,0
20241002,124600,94724840,6500,6500,6500,6500,0
20241002,124500,94724840,6500,6500,6500,6500,0
20241002,124400,94724840,6500,6500,6500,6500,0
20241002,124300,94724840,6500,6500,6500,6500,0
20241002,124200,94724840,6500,6500,6500,6500,0
20241002,124100,94724840,6500,6500,6500,6500,0
20241002,124000,94724840,6500,6500,6500,6500,158
20241002,123900,93697840,6500,6500,6500,6500,0
20241002,123800,93697840,6500,6500,6500,6500,150
20241002,123700,92722840,6490,6490,6490,6490,0
20241002,123600,92722840,6490,6490,6490,6490,34
20241002,123500,92502180,6490,6490,6490,6490,0
20241002,123400,92502180,6490,6490,6490,6490,0
20241002,123300,92502180,6490,6490,6490,6490,0
20241002,123200,92502180,6490,6490,6490,6490,0
20241002,123100,92502180,6490,6490,6490,6490,0
20241002,123000,92502180,6490,6490,6490,6490,0
20241002,122900,92502180,6490,6490,6490,6490,0
20241002,122800,92502180,6490,6490,6490,6490,250
20241002,122700,90879680,6480,6480,6480,6480,8
20241002,122600,90827840,6480,6480,6480,6480,0
20241002,122500,90827840,6480,6480,6480,6480,149
20241002,122400,89862320,6460,6460,6460,6460,0
20241002,122300,89862320,6460,6460,6460,6460,0
20241002,122200,89862320,6460,6460,6460,6460,0
20241002,122100,89862320,6460,6460,6460,6460,0
20241002,122000,89862320,6460,6460,6460,6460,0
20241002,121900,89862320,6460,6460,6460,6460,0
20241002,121800,89862320,6460,6460,6460,6460,0
20241002,121700,89862320,6460,6460,6460,6460,0
20241002,121600,89862320,6460,6460,6460,6460,0
20241002,121500,89862320,6460,6460,6460,6460,0
20241002,121400,89862320,6460,6460,6460,6460,0
20241002,121300,89862320,6460,6460,6460,6460,0
20241002,121200,89862320,6460,6460,6460,6460,0
20241002,121100,89862320,6460,6460,6460,6460,0
20241002,121000,89862320,6460,6460,6460,6460,0
20241002,120900,89862320,6460,6460,6460,6460,0
20241002,120800,89862320,6460,6460,6460,6460,0
20241002,120700,89862320,6460,6460,6460,6460,63
20241002,120600,89455340,6460,6460,6460,6460,0
20241002,120500,89455340,6460,6460,6460,6460,0
20241002,120400,89455340,6460,6460,6460,6460,131
20241002,120300,88609080,6460,6460,6460,6460,9
20241002,120200,88550940,6450,6450,6450,6450,0
20241002,120100,88550940,6450,6450,6450,6450,0
20241002,120000,88550940,6450,6450,6450,6450,0
20241002,115900,88550940,6450,6450,6450,6450,0
20241002,115800,88550940,6450,6470,6470,6450,200
20241002,115700,87258340,6470,6470,6470,6470,0
20241002,115600,87258340,6470,6470,6470,6470,0
20241002,115500,87258340,6470,6470,6470,6470,0
20241002,115400,87258340,6470,6470,6470,6470,28
20241002,115300,87077180,6470,6470,6470,6470,0
20241002,115200,87077180,6470,6470,6470,6470,13
20241002,115100,86993070,6470,6470,6470,6470,0
20241002,115000,86993070,6470,6470,6470,6470,0
20241002,114900,86993070,6470,6470,6470,6470,0
20241002,114800,86993070,6470,6470,6470,6470,0
20241002,114700,86993070,6470,6490,6490,6450,1715
20241002,114600,75924900,6500,6500,6500,6500,0
20241002,114500,75924900,6500,6500,6500,6500,0
20241002,114400,75924900,6500,6500,6500,6500,500
20241002,114300,72674900,6500,6500,6500,6500,0
20241002,114200,72674900,6500,6500,6500,6500,0
20241002,114100,72674900,6500,6500,6500,6500,0
20241002,114000,72674900,6500,6500,6500,6500,153
20241002,113900,71680400,6500,6500,6500,6500,0
20241002,113800,71680400,6500,6500,6500,6500,0
20241002,113700,71680400,6500,6500,6500,6500,0
20241002,113600,71680400,6500,6500,6500,6500,0
20241002,113500,71680400,6500,6500,6500,6500,0
20241002,113400,71680400,6500,6500,6500,6500,0
20241002,113300,71680400,6500,6500,6500,6500,0
20241002,113200,71680400,6500,6500,6500,6500,3
20241002,113100,71660900,6550,6550,6550,6550,0
20241002,113000,71660900,6550,6550,6550,6550,0
20241002,112900,71660900,6550,6550,6550,6550,0
20241002,112800,71660900,6550,6550,6550,6550,0
20241002,112700,71660900,6550,6550,6550,6550,0
20241002,112600,71660900,6550,6550,6550,6550,0
20241002,112500,71660900,6550,6550,6550,6550,0
20241002,112400,71660900,6550,6550,6550,6550,0
20241002,112300,71660900,6550,6550,6550,6550,1
20241002,112200,71654350,6560,6560,6560,6560,0
20241002,112100,71654350,6560,6520,6560,6520,119
20241002,112000,70875410,6520,6520,6520,6520,0
20241002,111900,70875410,6520,6520,6520,6520,5
20241002,111800,70842810,6480,6530,6530,6480,21
20241002,111700,70706680,6530,6530,6530,6530,0
20241002,111600,70706680,6530,6530,6530,6530,1
20241002,111500,70700150,6520,6450,6520,6450,1701
20241002,111400,59626790,6490,6490,6490,6490,0
20241002,111300,59626790,6490,6470,6490,6470,203
20241002,111200,58310960,6450,6450,6450,6450,0
20241002,111100,58310960,6450,6460,6460,6450,143
20241002,111000,57387190,6430,6430,6430,6430,0
20241002,110900,57387190,6430,6430,6430,6430,0
20241002,110800,57387190,6430,6430,6430,6430,19
20241002,110700,57265020,6430,6430,6430,6430,0
20241002,110600,57265020,6430,6430,6430,6430,0
20241002,110500,57265020,6430,6430,6430,6430,1
20241002,110400,57258590,6460,6460,6460,6460,0
20241002,110300,57258590,6460,6460,6460,6460,0
20241002,110200,57258590,6460,6460,6460,6460,20
20241002,110100,57129390,6430,6430,6430,6430,0
20241002,110000,57129390,6430,6440,6440,6430,156
20241002,105900,56126160,6440,6440,6440,6440,0
20241002,105800,56126160,6440,6440,6440,6440,0
20241002,105700,56126160,6440,6440,6440,6440,0
20241002,105600,56126160,6440,6440,6440,6440,0
20241002,105500,56126160,6440,6440,6440,6440,0
20241002,105400,56126160,6440,6440,6440,6440,0
20241002,105300,56126160,6440,6450,6450,6440,2
20241002,105200,56113270,6460,6460,6460,6460,0
20241002,105100,56113270,6460,6460,6460,6460,0
20241002,105000,56113270,6460,6460,6460,6460,1
20241002,104900,56106810,6460,6460,6460,6460,0
20241002,104800,56106810,6460,6460,6460,6460,0
20241002,104700,56106810,6460,6460,6460,6460,1
20241002,104600,56100350,6450,6450,6450,6450,283
20241002,104500,54275000,6460,6460,6460,6460,0
20241002,104400,54275000,6460,6450,6460,6450,43
20241002,104300,53997630,6420,6420,6420,6420,0
20241002,104200,53997630,6420,6420,6420,6420,0
20241002,104100,53997630,6420,6420,6420,6420,0
20241002,104000,53997630,6420,6420,6420,6420,1
20241002,103900,53991210,6450,6440,6450,6440,18
20241002,103800,53875130,6420,6420,6420,6420,0
20241002,103700,53875130,6420,6420,6420,6420,0
20241002,103600,53875130,6420,6420,6420,6420,0
20241002,103500,53875130,6420,6420,6420,6420,0
20241002,103400,53875130,6420,6420,6420,6420,0
20241002,103300,53875130,6420,6420,6420,6420,8
20241002,103200,53823770,6410,6410,6410,6410,0
20241002,103100,53823770,6410,6410,6410,6410,50
20241002,103000,53503270,6410,6420,6420,6410,2
20241002,102900,53490440,6430,6430,6430,6430,0
20241002,102800,53490440,6430,6430,6430,6430,0
20241002,102700,53490440,6430,6430,6430,6430,0
20241002,102600,53490440,6430,6430,6430,6430,0
20241002,102500,53490440,6430,6430,6430,6430,0
20241002,102400,53490440,6430,6430,6430,6430,0
20241002,102300,53490440,6430,6430,6430,6430,0
20241002,102200,53490440,6430,6430,6430,6430,0
20241002,102100,53490440,6430,6430,6430,6430,0
20241002,102000,53490440,6430,6440,6440,6430,2
20241002,101900,53477570,6450,6450,6450,6450,0
20241002,101800,53477570,6450,6450,6450,6450,0
20241002,101700,53477570,6450,6450,6450,6450,2
20241002,101600,53464670,6450,6450,6450,6450,0
20241002,101500,53464670,6450,6450,6450,6450,0
20241002,101400,53464670,6450,6450,6450,6450,0
20241002,101300,53464670,6450,6450,6450,6450,0
20241002,101200,53464670,6450,6450,6450,6450,4
20241002,101100,53438870,6450,6450,6450,6450,1
20241002,101000,53432420,6450,6450,6450,6450,0
20241002,100900,53432420,6450,6450,6450,6450,0
20241002,100800,53432420,6450,6440,6450,6440,2
20241002,100700,53419530,6430,6430,6430,6430,1
20241002,100600,53413100,6420,6420,6420,6420,0
20241002,100500,53413100,6420,6420,6420,6420,744
20241002,100400,48636620,6410,6410,6410,6410,0
20241002,100300,48636620,6410,6410,6410,6410,64
20241002,100200,48226380,6380,6380,6380,6380,0
20241002,100100,48226380,6380,6380,6380,6380,0
20241002,100000,48226380,6380,6380,6380,6380,0
20241002,095900,48226380,6380,6380,6380,6380,0
20241002,095800,48226380,6380,6380,6380,6380,0
20241002,095700,48226380,6380,6420,6420,6380,3
20241002,095600,48207180,6400,6400,6400,6400,0
20241002,095500,48207180,6400,6400,6400,6400,1
20241002,095400,48200780,6400,6410,6410,6400,203
20241002,095300,46901550,6420,6420,6420,6420,0
20241002,095200,46901550,6420,6420,6420,6420,0
20241002,095100,46901550,6420,6420,6420,6420,40
20241002,095000,46644750,6420,6420,6420,6420,0
20241002,094900,46644750,6420,6420,6420,6420,0
20241002,094800,46644750,6420,6420,6420,6420,0
20241002,094700,46644750,6420,6420,6420,6420,0
20241002,094600,46644750,6420,6420,6420,6420,0
20241002,094500,46644750,6420,6420,6420,6420,8
20241002,094400,46593390,6420,6420,6420,6420,0
20241002,094300,46593390,6420,6420,6420,6420,0
20241002,094200,46593390,6420,6420,6420,6420,0
20241002,094100,46593390,6420,6420,6420,6420,0
20241002,094000,46593390,6420,6420,6420,6420,1
20241002,093900,46586970,6420,6380,6420,6380,325
20241002,093800,44503740,6410,6410,6410,6380,6
20241002,093700,44465310,6410,6400,6410,6400,44
20241002,093600,44183680,6370,6370,6370,6370,0
20241002,093500,44183680,6370,6370,6400,6370,3
20241002,093400,44164540,6370,6370,6370,6370,128
20241002,093300,43349180,6400,6400,6400,6400,0
20241002,093200,43349180,6400,6400,6400,6400,3
20241002,093100,43329980,6400,6400,6400,6400,1
20241002,093000,43323580,6400,6400,6400,6400,10
20241002,092900,43259580,6370,6390,6400,6370,4
20241002,092800,43234040,6400,6400,6400,6400,0
20241002,092700,43234040,6400,6400,6400,6400,2
20241002,092600,43221240,6370,6370,6370,6370,0
20241002,092500,43221240,6370,6370,6370,6370,0
20241002,092400,43221240,6370,6370,6370,6370,0
20241002,092300,43221240,6370,6370,6370,6370,0
20241002,092200,43221240,6370,6370,6370,6370,0
20241002,092100,43221240,6370,6370,6370,6370,55
20241002,092000,42870890,6370,6380,6380,6370,200
20241002,091900,41596610,6380,6380,6380,6380,0
20241002,091800,41596610,6380,6380,6380,6380,0
20241002,091700,41596610,6380,6380,6380,6380,0
20241002,091600,41596610,6380,6380,6380,6380,0
20241002,091500,41596610,6380,6380,6380,6380,0
20241002,091400,41596610,6380,6380,6380,6380,0
20241002,091300,41596610,6380,6380,6380,6380,44
20241002,091200,41315890,6360,6370,6370,6360,5
20241002,091100,41284070,6360,6360,6360,6360,838
20241002,091000,35954390,6360,6400,6430,6360,3276
20241002,090900,15071370,6420,6420,6420,6420,40
20241002,090800,14814570,6420,6420,6420,6420,0
20241002,090700,14814570,6420,6420,6420,6420,21
20241002,090600,14679750,6420,6420,6420,6420,0
20241002,090500,14679750,6420,6400,6420,6400,127
20241002,090400,13865550,6400,6420,6420,6400,508
20241002,090300,10613980,6440,6440,6440,6440,0
20241002,090200,10613980,6440,6440,6440,6440,15
20241002,090100,10517380,6420,6420,6420,6420,13
20241002,090000,10433920,6440,6400,6440,6400,1630