KissMeData/083500/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,195700,240341710,9700,9700,9700,9700,266
20241022,195600,240341710,9700,9700,9700,9700,0
20241022,195500,240341710,9700,9700,9700,9700,0
20241022,195400,240341710,9700,9700,9700,9700,0
20241022,195300,240341710,9700,9700,9700,9700,0
20241022,195200,240341710,9700,9700,9700,9700,0
20241022,195100,240341710,9700,9700,9700,9700,0
20241022,195000,240341710,9700,9700,9700,9700,0
20241022,194900,240341710,9700,9700,9700,9700,0
20241022,194800,240341710,9700,9700,9700,9700,0
20241022,194700,240341710,9700,9700,9700,9700,0
20241022,194600,240341710,9700,9700,9700,9700,0
20241022,194500,240341710,9700,9700,9700,9700,0
20241022,194400,240341710,9700,9700,9700,9700,0
20241022,194300,240341710,9700,9700,9700,9700,0
20241022,194200,240341710,9700,9700,9700,9700,0
20241022,194100,240341710,9700,9700,9700,9700,0
20241022,194000,240341710,9700,9700,9700,9700,0
20241022,193900,240341710,9700,9700,9700,9700,0
20241022,193800,240341710,9700,9700,9700,9700,0
20241022,193700,240341710,9700,9700,9700,9700,0
20241022,193600,240341710,9700,9700,9700,9700,0
20241022,193500,240341710,9700,9700,9700,9700,0
20241022,193400,240341710,9700,9700,9700,9700,0
20241022,193300,240341710,9700,9700,9700,9700,0
20241022,193200,240341710,9700,9700,9700,9700,0
20241022,193100,240341710,9700,9700,9700,9700,0
20241022,193000,240341710,9700,9700,9700,9700,0
20241022,192900,240341710,9700,9700,9700,9700,0
20241022,192800,240341710,9700,9700,9700,9700,0
20241022,192700,240341710,9700,9700,9700,9700,266
20241022,192600,240341710,9700,9700,9700,9700,0
20241022,192500,240341710,9700,9700,9700,9700,0
20241022,192400,240341710,9700,9700,9700,9700,0
20241022,192300,240341710,9700,9700,9700,9700,0
20241022,192200,240341710,9700,9700,9700,9700,0
20241022,192100,240341710,9700,9700,9700,9700,0
20241022,192000,240341710,9700,9700,9700,9700,0
20241022,191900,240341710,9700,9700,9700,9700,0
20241022,191800,240341710,9700,9700,9700,9700,0
20241022,191700,240341710,9700,9700,9700,9700,0
20241022,191600,240341710,9700,9700,9700,9700,0
20241022,191500,240341710,9700,9700,9700,9700,0
20241022,191400,240341710,9700,9700,9700,9700,0
20241022,191300,240341710,9700,9700,9700,9700,0
20241022,191200,240341710,9700,9700,9700,9700,0
20241022,191100,240341710,9700,9700,9700,9700,0
20241022,191000,240341710,9700,9700,9700,9700,0
20241022,190900,240341710,9700,9700,9700,9700,0
20241022,190800,240341710,9700,9700,9700,9700,0
20241022,190700,240341710,9700,9700,9700,9700,0
20241022,190600,240341710,9700,9700,9700,9700,0
20241022,190500,240341710,9700,9700,9700,9700,0
20241022,190400,240341710,9700,9700,9700,9700,0
20241022,190300,240341710,9700,9700,9700,9700,0
20241022,190200,240341710,9700,9700,9700,9700,0
20241022,190100,240341710,9700,9700,9700,9700,0
20241022,190000,240341710,9700,9700,9700,9700,0
20241022,185900,240341710,9700,9700,9700,9700,0
20241022,185800,240341710,9700,9700,9700,9700,0
20241022,185700,240341710,9700,9700,9700,9700,266
20241022,185600,240341710,9700,9700,9700,9700,0
20241022,185500,240341710,9700,9700,9700,9700,0
20241022,185400,240341710,9700,9700,9700,9700,0
20241022,185300,240341710,9700,9700,9700,9700,0
20241022,185200,240341710,9700,9700,9700,9700,0
20241022,185100,240341710,9700,9700,9700,9700,0
20241022,185000,240341710,9700,9700,9700,9700,0
20241022,184900,240341710,9700,9700,9700,9700,0
20241022,184800,240341710,9700,9700,9700,9700,0
20241022,184700,240341710,9700,9700,9700,9700,0
20241022,184600,240341710,9700,9700,9700,9700,0
20241022,184500,240341710,9700,9700,9700,9700,0
20241022,184400,240341710,9700,9700,9700,9700,0
20241022,184300,240341710,9700,9700,9700,9700,0
20241022,184200,240341710,9700,9700,9700,9700,0
20241022,184100,240341710,9700,9700,9700,9700,0
20241022,184000,240341710,9700,9700,9700,9700,0
20241022,183900,240341710,9700,9700,9700,9700,0
20241022,183800,240341710,9700,9700,9700,9700,0
20241022,183700,240341710,9700,9700,9700,9700,0
20241022,183600,240341710,9700,9700,9700,9700,0
20241022,183500,240341710,9700,9700,9700,9700,0
20241022,183400,240341710,9700,9700,9700,9700,0
20241022,183300,240341710,9700,9700,9700,9700,0
20241022,183200,240341710,9700,9700,9700,9700,0
20241022,183100,240341710,9700,9700,9700,9700,0
20241022,183000,240341710,9700,9700,9700,9700,0
20241022,182900,240341710,9700,9700,9700,9700,0
20241022,182800,240341710,9700,9700,9700,9700,0
20241022,182700,240341710,9700,9700,9700,9700,266
20241022,182600,240341710,9700,9700,9700,9700,0
20241022,182500,240341710,9700,9700,9700,9700,0
20241022,182400,240341710,9700,9700,9700,9700,0
20241022,182300,240341710,9700,9700,9700,9700,0
20241022,182200,240341710,9700,9700,9700,9700,0
20241022,182100,240341710,9700,9700,9700,9700,0
20241022,182000,240341710,9700,9700,9700,9700,0
20241022,181900,240341710,9700,9700,9700,9700,0
20241022,181800,240341710,9700,9700,9700,9700,0
20241022,181700,240341710,9700,9700,9700,9700,0
20241022,181600,240341710,9700,9700,9700,9700,0
20241022,181500,240341710,9700,9700,9700,9700,0
20241022,181400,240341710,9700,9700,9700,9700,0
20241022,181300,240341710,9700,9700,9700,9700,0
20241022,181200,240341710,9700,9700,9700,9700,0
20241022,181100,240341710,9700,9700,9700,9700,0
20241022,181000,240341710,9700,9700,9700,9700,0
20241022,180900,240341710,9700,9700,9700,9700,0
20241022,180800,240341710,9700,9700,9700,9700,0
20241022,180700,240341710,9700,9700,9700,9700,0
20241022,180600,240341710,9700,9700,9700,9700,0
20241022,180500,240341710,9700,9700,9700,9700,0
20241022,180400,240341710,9700,9700,9700,9700,0
20241022,180300,240341710,9700,9700,9700,9700,0
20241022,180200,240341710,9700,9700,9700,9700,0
20241022,180100,240341710,9700,9700,9700,9700,0
20241022,180000,240341710,9700,9700,9700,9700,0
20241022,175900,240341710,9700,9700,9700,9700,0
20241022,175800,240341710,9700,9700,9700,9700,0
20241022,175700,240341710,9700,9700,9700,9700,266
20241022,175600,240341710,9700,9700,9700,9700,0
20241022,175500,240341710,9700,9700,9700,9700,0
20241022,175400,240341710,9700,9700,9700,9700,0
20241022,175300,240341710,9700,9700,9700,9700,0
20241022,175200,240341710,9700,9700,9700,9700,0
20241022,175100,240341710,9700,9700,9700,9700,0
20241022,175000,240341710,9700,9700,9700,9700,0
20241022,174900,240341710,9700,9700,9700,9700,0
20241022,174800,240341710,9700,9700,9700,9700,0
20241022,174700,240341710,9700,9700,9700,9700,0
20241022,174600,240341710,9700,9700,9700,9700,0
20241022,174500,240341710,9700,9700,9700,9700,0
20241022,174400,240341710,9700,9700,9700,9700,0
20241022,174300,240341710,9700,9700,9700,9700,0
20241022,174200,240341710,9700,9700,9700,9700,0
20241022,174100,240341710,9700,9700,9700,9700,0
20241022,174000,240341710,9700,9700,9700,9700,0
20241022,173900,240341710,9700,9700,9700,9700,0
20241022,173800,240341710,9700,9700,9700,9700,0
20241022,173700,240341710,9700,9700,9700,9700,0
20241022,173600,240341710,9700,9700,9700,9700,0
20241022,173500,240341710,9700,9700,9700,9700,0
20241022,173400,240341710,9700,9700,9700,9700,0
20241022,173300,240341710,9700,9700,9700,9700,0
20241022,173200,240341710,9700,9700,9700,9700,0
20241022,173100,240341710,9700,9700,9700,9700,0
20241022,173000,240341710,9700,9700,9700,9700,0
20241022,172900,240341710,9700,9700,9700,9700,0
20241022,172800,240341710,9700,9700,9700,9700,0
20241022,172700,240341710,9700,9700,9700,9700,266
20241022,172600,240341710,9700,9700,9700,9700,0
20241022,172500,240341710,9700,9700,9700,9700,0
20241022,172400,240341710,9700,9700,9700,9700,0
20241022,172300,240341710,9700,9700,9700,9700,0
20241022,172200,240341710,9700,9700,9700,9700,0
20241022,172100,240341710,9700,9700,9700,9700,0
20241022,172000,240341710,9700,9700,9700,9700,0
20241022,171900,240341710,9700,9700,9700,9700,0
20241022,171800,240341710,9700,9700,9700,9700,0
20241022,171700,240341710,9700,9700,9700,9700,0
20241022,171600,240341710,9700,9700,9700,9700,0
20241022,171500,240341710,9700,9700,9700,9700,0
20241022,171400,240341710,9700,9700,9700,9700,0
20241022,171300,240341710,9700,9700,9700,9700,0
20241022,171200,240341710,9700,9700,9700,9700,0
20241022,171100,240341710,9700,9700,9700,9700,0
20241022,171000,240341710,9700,9700,9700,9700,0
20241022,170900,240341710,9700,9700,9700,9700,0
20241022,170800,240341710,9700,9700,9700,9700,0
20241022,170700,240341710,9700,9700,9700,9700,0
20241022,170600,240341710,9700,9700,9700,9700,0
20241022,170500,240341710,9700,9700,9700,9700,0
20241022,170400,240341710,9700,9700,9700,9700,0
20241022,170300,240341710,9700,9700,9700,9700,0
20241022,170200,240341710,9700,9700,9700,9700,0
20241022,170100,240341710,9700,9700,9700,9700,0
20241022,170000,240341710,9700,9700,9700,9700,0
20241022,165900,240341710,9700,9700,9700,9700,0
20241022,165800,240341710,9700,9700,9700,9700,0
20241022,165700,240341710,9700,9700,9700,9700,266
20241022,165600,240341710,9700,9700,9700,9700,0
20241022,165500,240341710,9700,9700,9700,9700,0
20241022,165400,240341710,9700,9700,9700,9700,0
20241022,165300,240341710,9700,9700,9700,9700,0
20241022,165200,240341710,9700,9700,9700,9700,0
20241022,165100,240341710,9700,9700,9700,9700,0
20241022,165000,240341710,9700,9700,9700,9700,0
20241022,164900,240341710,9700,9700,9700,9700,0
20241022,164800,240341710,9700,9700,9700,9700,0
20241022,164700,240341710,9700,9700,9700,9700,0
20241022,164600,240341710,9700,9700,9700,9700,0
20241022,164500,240341710,9700,9700,9700,9700,0
20241022,164400,240341710,9700,9700,9700,9700,0
20241022,164300,240341710,9700,9700,9700,9700,0
20241022,164200,240341710,9700,9700,9700,9700,0
20241022,164100,240341710,9700,9700,9700,9700,0
20241022,164000,240341710,9700,9700,9700,9700,0
20241022,163900,240341710,9700,9700,9700,9700,0
20241022,163800,240341710,9700,9700,9700,9700,0
20241022,163700,240341710,9700,9700,9700,9700,0
20241022,163600,240341710,9700,9700,9700,9700,0
20241022,163500,240341710,9700,9700,9700,9700,0
20241022,163400,240341710,9700,9700,9700,9700,0
20241022,163300,240341710,9700,9700,9700,9700,0
20241022,163200,240341710,9700,9700,9700,9700,0
20241022,163100,240341710,9700,9700,9700,9700,0
20241022,163000,240341710,9700,9700,9700,9700,0
20241022,162900,240341710,9700,9700,9700,9700,0
20241022,162800,240341710,9700,9700,9700,9700,0
20241022,162700,240341710,9700,9700,9700,9700,266
20241022,162600,240341710,9700,9700,9700,9700,0
20241022,162500,240341710,9700,9700,9700,9700,0
20241022,162400,240341710,9700,9700,9700,9700,0
20241022,162300,240341710,9700,9700,9700,9700,0
20241022,162200,240341710,9700,9700,9700,9700,0
20241022,162100,240341710,9700,9700,9700,9700,0
20241022,162000,240341710,9700,9700,9700,9700,0
20241022,161900,240341710,9700,9700,9700,9700,0
20241022,161800,240341710,9700,9700,9700,9700,0
20241022,161700,240341710,9700,9700,9700,9700,0
20241022,161600,240341710,9700,9700,9700,9700,0
20241022,161500,240341710,9700,9700,9700,9700,0
20241022,161400,240341710,9700,9700,9700,9700,0
20241022,161300,240341710,9700,9700,9700,9700,0
20241022,161200,240341710,9700,9700,9700,9700,0
20241022,161100,240341710,9700,9700,9700,9700,0
20241022,161000,240341710,9700,9700,9700,9700,0
20241022,160900,240341710,9700,9700,9700,9700,0
20241022,160800,240341710,9700,9700,9700,9700,0
20241022,160700,240341710,9700,9700,9700,9700,0
20241022,160600,240341710,9700,9700,9700,9700,0
20241022,160500,240341710,9700,9700,9700,9700,0
20241022,160400,240341710,9700,9700,9700,9700,0
20241022,160300,240341710,9700,9700,9700,9700,0
20241022,160200,240341710,9700,9700,9700,9700,0
20241022,160100,240341710,9700,9700,9700,9700,0
20241022,160000,240341710,9700,9700,9700,9700,0
20241022,155900,240341710,9700,9700,9700,9700,0
20241022,155800,240341710,9700,9700,9700,9700,0
20241022,155700,240341710,9700,9700,9700,9700,266
20241022,155600,240341710,9700,9700,9700,9700,0
20241022,155500,240341710,9700,9700,9700,9700,0
20241022,155400,240341710,9700,9700,9700,9700,0
20241022,155300,240341710,9700,9700,9700,9700,0
20241022,155200,240341710,9700,9700,9700,9700,0
20241022,155100,240341710,9700,9700,9700,9700,0
20241022,155000,240341710,9700,9700,9700,9700,0
20241022,154900,240341710,9700,9700,9700,9700,0
20241022,154800,240341710,9700,9700,9700,9700,0
20241022,154700,240341710,9700,9700,9700,9700,0
20241022,154600,240341710,9700,9700,9700,9700,0
20241022,154500,240341710,9700,9700,9700,9700,0
20241022,154400,240341710,9700,9700,9700,9700,0
20241022,154300,240341710,9700,9700,9700,9700,0
20241022,154200,240341710,9700,9700,9700,9700,0
20241022,154100,240341710,9700,9700,9700,9700,0
20241022,154000,240341710,9700,9700,9700,9700,0
20241022,153900,240341710,9700,9700,9700,9700,0
20241022,153800,240341710,9700,9700,9700,9700,0
20241022,153700,240341710,9700,9700,9700,9700,0
20241022,153600,240341710,9700,9700,9700,9700,0
20241022,153500,240341710,9700,9700,9700,9700,0
20241022,153400,240341710,9700,9700,9700,9700,0
20241022,153300,240341710,9700,9700,9700,9700,0
20241022,153200,240341710,9700,9700,9700,9700,0
20241022,153100,240341710,9700,9700,9700,9700,0
20241022,153000,240341710,9700,9700,9700,9700,266
20241022,152900,237761510,9770,9770,9770,9770,0
20241022,152800,237761510,9770,9770,9770,9770,0
20241022,152700,237761510,9770,9770,9770,9770,0
20241022,152600,237761510,9770,9770,9770,9770,0
20241022,152500,237761510,9770,9770,9770,9770,0
20241022,152400,237761510,9770,9770,9770,9770,0
20241022,152300,237761510,9770,9770,9770,9770,0
20241022,152200,237761510,9770,9770,9770,9770,0
20241022,152100,237761510,9770,9770,9770,9770,0
20241022,152000,237761510,9770,9770,9770,9770,0
20241022,151900,237761510,9770,9710,9770,9670,70
20241022,151800,237083920,9780,9780,9780,9780,0
20241022,151700,237083920,9780,9780,9780,9780,268
20241022,151600,234462880,9800,9800,9800,9800,0
20241022,151500,234462880,9800,9800,9800,9800,10
20241022,151400,234364880,9800,9800,9800,9800,100
20241022,151300,233384880,9800,9800,9800,9800,75
20241022,151200,232649880,9800,9800,9800,9800,0
20241022,151100,232649880,9800,9800,9800,9800,0
20241022,151000,232649880,9800,9800,9800,9800,0
20241022,150900,232649880,9800,9800,9800,9800,1
20241022,150800,232640080,9740,9740,9740,9740,0
20241022,150700,232640080,9740,9740,9740,9740,0
20241022,150600,232640080,9740,9740,9740,9740,0
20241022,150500,232640080,9740,9740,9740,9740,0
20241022,150400,232640080,9740,9740,9740,9740,18
20241022,150300,232464760,9790,9790,9790,9790,0
20241022,150200,232464760,9790,9790,9790,9790,0
20241022,150100,232464760,9790,9790,9790,9790,0
20241022,150000,232464760,9790,9790,9790,9790,0
20241022,145900,232464760,9790,9790,9790,9790,0
20241022,145800,232464760,9790,9790,9790,9790,0
20241022,145700,232464760,9790,9790,9790,9790,0
20241022,145600,232464760,9790,9800,9800,9790,302
20241022,145500,229505180,9800,9800,9800,9800,1
20241022,145400,229495380,9820,9820,9820,9820,0
20241022,145300,229495380,9820,9820,9820,9820,0
20241022,145200,229495380,9820,9820,9820,9820,2
20241022,145100,229475740,9740,9760,9760,9740,393
20241022,145000,225646700,9850,9850,9850,9850,0
20241022,144900,225646700,9850,9850,9850,9850,0
20241022,144800,225646700,9850,9850,9850,9850,0
20241022,144700,225646700,9850,9850,9850,9850,0
20241022,144600,225646700,9850,9850,9850,9850,0
20241022,144500,225646700,9850,9850,9850,9850,0
20241022,144400,225646700,9850,9850,9850,9850,0
20241022,144300,225646700,9850,9850,9850,9850,0
20241022,144200,225646700,9850,9850,9850,9850,0
20241022,144100,225646700,9850,9850,9850,9850,0
20241022,144000,225646700,9850,9850,9850,9850,1
20241022,143900,225636850,9850,9850,9850,9850,10
20241022,143800,225538350,9840,9840,9840,9840,0
20241022,143700,225538350,9840,9840,9840,9840,1
20241022,143600,225528510,9760,9760,9760,9760,0
20241022,143500,225528510,9760,9760,9760,9760,1
20241022,143400,225518750,9910,9910,9910,9910,0
20241022,143300,225518750,9910,9910,9910,9910,0
20241022,143200,225518750,9910,9910,9910,9910,0
20241022,143100,225518750,9910,9910,9910,9910,0
20241022,143000,225518750,9910,9910,9910,9910,0
20241022,142900,225518750,9910,9910,9910,9910,0
20241022,142800,225518750,9910,9910,9910,9910,0
20241022,142700,225518750,9910,9910,9910,9910,0
20241022,142600,225518750,9910,9910,9910,9910,0
20241022,142500,225518750,9910,9910,9910,9910,0
20241022,142400,225518750,9910,9910,9910,9910,0
20241022,142300,225518750,9910,9910,9910,9910,0
20241022,142200,225518750,9910,9900,9910,9900,101
20241022,142100,224518840,9880,9880,9880,9880,0
20241022,142000,224518840,9880,9880,9880,9880,19
20241022,141900,224331120,9880,9850,9880,9850,405
20241022,141800,220336720,9830,9800,9830,9800,502
20241022,141700,215405140,9820,9820,9820,9820,50
20241022,141600,214914140,9820,9820,9820,9820,0
20241022,141500,214914140,9820,9820,9820,9820,0
20241022,141400,214914140,9820,9820,9820,9820,0
20241022,141300,214914140,9820,9820,9820,9820,0
20241022,141200,214914140,9820,9820,9820,9820,0
20241022,141100,214914140,9820,9820,9820,9820,0
20241022,141000,214914140,9820,9820,9820,9820,0
20241022,140900,214914140,9820,9820,9820,9820,0
20241022,140800,214914140,9820,9820,9820,9820,0
20241022,140700,214914140,9820,9820,9820,9820,0
20241022,140600,214914140,9820,9800,9820,9800,923
20241022,140500,205851160,9810,9810,9810,9810,0
20241022,140400,205851160,9810,9690,9810,9690,931
20241022,140300,196773980,9670,9670,9670,9670,0
20241022,140200,196773980,9670,9670,9670,9670,0
20241022,140100,196773980,9670,9670,9670,9670,60
20241022,140000,196193780,9680,9680,9680,9680,0
20241022,135900,196193780,9680,9680,9680,9680,0
20241022,135800,196193780,9680,9680,9680,9680,0
20241022,135700,196193780,9680,9680,9680,9680,0
20241022,135600,196193780,9680,9680,9680,9680,0
20241022,135500,196193780,9680,9680,9680,9680,35
20241022,135400,195854980,9680,9680,9680,9680,0
20241022,135300,195854980,9680,9680,9680,9680,11
20241022,135200,195748500,9680,9680,9680,9680,94
20241022,135100,194838580,9680,9680,9680,9680,0
20241022,135000,194838580,9680,9680,9680,9680,10
20241022,134900,194741780,9680,9680,9680,9680,3
20241022,134800,194712740,9680,9680,9680,9680,32
20241022,134700,194402980,9680,9680,9680,9680,0
20241022,134600,194402980,9680,9680,9680,9680,0
20241022,134500,194402980,9680,9680,9680,9680,0
20241022,134400,194402980,9680,9680,9680,9680,0
20241022,134300,194402980,9680,9690,9690,9680,342
20241022,134200,191092140,9690,9690,9690,9690,0
20241022,134100,191092140,9690,9690,9690,9690,0
20241022,134000,191092140,9690,9690,9690,9690,0
20241022,133900,191092140,9690,9690,9690,9690,0
20241022,133800,191092140,9690,9690,9690,9690,0
20241022,133700,191092140,9690,9690,9690,9690,23
20241022,133600,190869270,9740,9740,9740,9740,0
20241022,133500,190869270,9740,9740,9740,9740,0
20241022,133400,190869270,9740,9740,9740,9740,0
20241022,133300,190869270,9740,9740,9740,9740,215
20241022,133200,188775170,9690,9690,9690,9690,0
20241022,133100,188775170,9690,9690,9690,9690,0
20241022,133000,188775170,9690,9690,9690,9690,0
20241022,132900,188775170,9690,9690,9690,9690,0
20241022,132800,188775170,9690,9690,9690,9690,0
20241022,132700,188775170,9690,9690,9690,9690,0
20241022,132600,188775170,9690,9690,9690,9690,0
20241022,132500,188775170,9690,9690,9690,9690,83
20241022,132400,187970900,9740,9740,9740,9740,0
20241022,132300,187970900,9740,9740,9740,9740,0
20241022,132200,187970900,9740,9740,9740,9740,0
20241022,132100,187970900,9740,9740,9740,9740,0
20241022,132000,187970900,9740,9740,9740,9740,0
20241022,131900,187970900,9740,9740,9740,9740,0
20241022,131800,187970900,9740,9740,9740,9740,0
20241022,131700,187970900,9740,9740,9740,9740,2
20241022,131600,187951420,9740,9740,9740,9740,0
20241022,131500,187951420,9740,9740,9740,9740,0
20241022,131400,187951420,9740,9740,9740,9740,0
20241022,131300,187951420,9740,9740,9740,9740,0
20241022,131200,187951420,9740,9740,9740,9740,0
20241022,131100,187951420,9740,9740,9740,9740,0
20241022,131000,187951420,9740,9740,9740,9740,0
20241022,130900,187951420,9740,9740,9740,9740,1
20241022,130800,187941680,9690,9690,9690,9690,0
20241022,130700,187941680,9690,9690,9690,9690,0
20241022,130600,187941680,9690,9690,9690,9690,2
20241022,130500,187922300,9690,9690,9690,9690,0
20241022,130400,187922300,9690,9690,9690,9690,21
20241022,130300,187718810,9690,9690,9690,9690,0
20241022,130200,187718810,9690,9690,9690,9690,0
20241022,130100,187718810,9690,9690,9690,9690,0
20241022,130000,187718810,9690,9690,9690,9690,0
20241022,125900,187718810,9690,9690,9690,9690,15
20241022,125800,187573460,9690,9690,9690,9690,181
20241022,125700,185819570,9760,9760,9760,9760,0
20241022,125600,185819570,9760,9710,9760,9700,315
20241022,125500,182762750,9720,9720,9720,9720,0
20241022,125400,182762750,9720,9720,9720,9720,0
20241022,125300,182762750,9720,9720,9720,9720,0
20241022,125200,182762750,9720,9720,9720,9720,0
20241022,125100,182762750,9720,9720,9720,9720,0
20241022,125000,182762750,9720,9720,9720,9720,0
20241022,124900,182762750,9720,9720,9720,9720,0
20241022,124800,182762750,9720,9720,9720,9720,0
20241022,124700,182762750,9720,9720,9720,9720,0
20241022,124600,182762750,9720,9720,9720,9720,0
20241022,124500,182762750,9720,9720,9720,9720,0
20241022,124400,182762750,9720,9720,9720,9720,0
20241022,124300,182762750,9720,9720,9720,9720,6
20241022,124200,182704430,9720,9720,9720,9720,0
20241022,124100,182704430,9720,9720,9720,9720,0
20241022,124000,182704430,9720,9720,9720,9720,18
20241022,123900,182529470,9730,9730,9730,9730,0
20241022,123800,182529470,9730,9730,9730,9730,0
20241022,123700,182529470,9730,9730,9730,9730,0
20241022,123600,182529470,9730,9730,9730,9730,17
20241022,123500,182364060,9770,9770,9770,9770,1
20241022,123400,182354290,9740,9750,9750,9740,402
20241022,123300,178437030,9750,9750,9750,9750,0
20241022,123200,178437030,9750,9750,9750,9750,0
20241022,123100,178437030,9750,9750,9750,9750,0
20241022,123000,178437030,9750,9750,9750,9750,113
20241022,122900,177335280,9760,9770,9770,9760,619
20241022,122800,171289180,9770,9770,9770,9770,0
20241022,122700,171289180,9770,9770,9770,9770,0
20241022,122600,171289180,9770,9770,9770,9770,0
20241022,122500,171289180,9770,9770,9770,9770,0
20241022,122400,171289180,9770,9770,9770,9770,0
20241022,122300,171289180,9770,9770,9770,9770,0
20241022,122200,171289180,9770,9770,9770,9770,0
20241022,122100,171289180,9770,9770,9770,9770,0
20241022,122000,171289180,9770,9770,9770,9770,0
20241022,121900,171289180,9770,9770,9770,9770,0
20241022,121800,171289180,9770,9770,9770,9770,5
20241022,121700,171240330,9770,9770,9770,9770,0
20241022,121600,171240330,9770,9770,9770,9770,0
20241022,121500,171240330,9770,9770,9770,9770,22
20241022,121400,171025390,9780,9780,9780,9780,0
20241022,121300,171025390,9780,9780,9780,9780,0
20241022,121200,171025390,9780,9780,9780,9780,0
20241022,121100,171025390,9780,9780,9780,9780,0
20241022,121000,171025390,9780,9780,9780,9780,0
20241022,120900,171025390,9780,9780,9780,9780,10
20241022,120800,170927590,9800,9800,9800,9800,0
20241022,120700,170927590,9800,9800,9800,9800,0
20241022,120600,170927590,9800,9800,9800,9800,0
20241022,120500,170927590,9800,9800,9800,9800,0
20241022,120400,170927590,9800,9800,9800,9800,0
20241022,120300,170927590,9800,9800,9800,9800,0
20241022,120200,170927590,9800,9800,9800,9800,0
20241022,120100,170927590,9800,9800,9800,9800,0
20241022,120000,170927590,9800,9800,9800,9800,0
20241022,115900,170927590,9800,9800,9800,9800,0
20241022,115800,170927590,9800,9800,9800,9800,7
20241022,115700,170858990,9780,9780,9780,9780,0
20241022,115600,170858990,9780,9780,9780,9780,0
20241022,115500,170858990,9780,9780,9780,9780,0
20241022,115400,170858990,9780,9780,9780,9780,0
20241022,115300,170858990,9780,9780,9780,9780,19
20241022,115200,170673170,9820,9820,9820,9820,0
20241022,115100,170673170,9820,9820,9820,9820,0
20241022,115000,170673170,9820,9820,9820,9820,1
20241022,114900,170663350,9780,9780,9780,9780,0
20241022,114800,170663350,9780,9780,9780,9780,0
20241022,114700,170663350,9780,9780,9780,9780,0
20241022,114600,170663350,9780,9780,9780,9780,0
20241022,114500,170663350,9780,9780,9780,9780,1
20241022,114400,170653570,9770,9770,9770,9770,0
20241022,114300,170653570,9770,9770,9770,9770,0
20241022,114200,170653570,9770,9770,9770,9770,0
20241022,114100,170653570,9770,9770,9770,9770,15
20241022,114000,170507020,9770,9770,9770,9770,0
20241022,113900,170507020,9770,9770,9770,9770,0
20241022,113800,170507020,9770,9770,9770,9770,0
20241022,113700,170507020,9770,9770,9770,9770,0
20241022,113600,170507020,9770,9770,9770,9770,0
20241022,113500,170507020,9770,9770,9770,9770,0
20241022,113400,170507020,9770,9770,9770,9770,22
20241022,113300,170292080,9770,9770,9770,9770,0
20241022,113200,170292080,9770,9770,9770,9770,0
20241022,113100,170292080,9770,9770,9770,9770,0
20241022,113000,170292080,9770,9770,9770,9770,0
20241022,112900,170292080,9770,9770,9770,9770,0
20241022,112800,170292080,9770,9770,9770,9770,0
20241022,112700,170292080,9770,9770,9770,9770,0
20241022,112600,170292080,9770,9770,9770,9770,0
20241022,112500,170292080,9770,9770,9770,9770,75
20241022,112400,169559330,9770,9770,9770,9770,0
20241022,112300,169559330,9770,9770,9770,9770,79
20241022,112200,168787500,9770,9770,9770,9770,0
20241022,112100,168787500,9770,9770,9770,9770,0
20241022,112000,168787500,9770,9770,9770,9770,0
20241022,111900,168787500,9770,9770,9770,9770,9
20241022,111800,168699570,9760,9760,9760,9760,0
20241022,111700,168699570,9760,9760,9760,9760,0
20241022,111600,168699570,9760,9760,9760,9760,0
20241022,111500,168699570,9760,9760,9760,9760,0
20241022,111400,168699570,9760,9760,9760,9760,0
20241022,111300,168699570,9760,9760,9760,9760,0
20241022,111200,168699570,9760,9760,9760,9760,0
20241022,111100,168699570,9760,9760,9760,9760,0
20241022,111000,168699570,9760,9760,9760,9760,0
20241022,110900,168699570,9760,9760,9760,9760,0
20241022,110800,168699570,9760,9770,9770,9760,21
20241022,110700,168494410,9760,9760,9760,9760,0
20241022,110600,168494410,9760,9760,9760,9760,0
20241022,110500,168494410,9760,9760,9760,9760,0
20241022,110400,168494410,9760,9760,9760,9760,0
20241022,110300,168494410,9760,9760,9760,9760,0
20241022,110200,168494410,9760,9760,9760,9760,0
20241022,110100,168494410,9760,9760,9760,9760,0
20241022,110000,168494410,9760,9760,9760,9760,0
20241022,105900,168494410,9760,9760,9760,9760,0
20241022,105800,168494410,9760,9770,9770,9760,138
20241022,105700,167147410,9770,9770,9770,9770,0
20241022,105600,167147410,9770,9770,9770,9770,0
20241022,105500,167147410,9770,9770,9770,9770,0
20241022,105400,167147410,9770,9780,9780,9770,100
20241022,105300,166170330,9780,9780,9780,9780,0
20241022,105200,166170330,9780,9780,9780,9780,0
20241022,105100,166170330,9780,9780,9780,9780,21
20241022,105000,165964950,9780,9790,9790,9780,200
20241022,104900,164008900,9780,9780,9780,9780,0
20241022,104800,164008900,9780,9780,9780,9780,0
20241022,104700,164008900,9780,9780,9780,9780,0
20241022,104600,164008900,9780,9780,9780,9780,0
20241022,104500,164008900,9780,9780,9780,9780,0
20241022,104400,164008900,9780,9780,9780,9780,0
20241022,104300,164008900,9780,9780,9780,9780,22
20241022,104200,163793740,9770,9770,9770,9770,0
20241022,104100,163793740,9770,9770,9770,9770,0
20241022,104000,163793740,9770,9780,9780,9770,100
20241022,103900,162816490,9790,9790,9790,9790,217
20241022,103800,160692060,9790,9790,9790,9790,0
20241022,103700,160692060,9790,9790,9790,9790,0
20241022,103600,160692060,9790,9790,9790,9790,0
20241022,103500,160692060,9790,9790,9790,9790,21
20241022,103400,160486470,9790,9790,9790,9790,0
20241022,103300,160486470,9790,9790,9790,9790,0
20241022,103200,160486470,9790,9790,9790,9790,0
20241022,103100,160486470,9790,9790,9790,9790,0
20241022,103000,160486470,9790,9790,9790,9790,0
20241022,102900,160486470,9790,9790,9790,9790,0
20241022,102800,160486470,9790,9790,9790,9790,0
20241022,102700,160486470,9790,9790,9790,9790,0
20241022,102600,160486470,9790,9790,9790,9790,23
20241022,102500,160261300,9780,9780,9780,9780,0
20241022,102400,160261300,9780,9780,9780,9780,0
20241022,102300,160261300,9780,9780,9780,9780,115
20241022,102200,159136600,9780,9780,9780,9780,10
20241022,102100,159038800,9770,9770,9770,9770,0
20241022,102000,159038800,9770,9770,9770,9770,0
20241022,101900,159038800,9770,9770,9770,9770,0
20241022,101800,159038800,9770,9800,9800,9770,280
20241022,101700,156297800,9800,9800,9800,9800,0
20241022,101600,156297800,9800,9830,9830,9800,55
20241022,101500,155757650,9890,9890,9890,9890,0
20241022,101400,155757650,9890,9880,9890,9880,3
20241022,101300,155728000,9830,9830,9830,9830,0
20241022,101200,155728000,9830,9850,9850,9830,6
20241022,101100,155668980,9890,9890,9890,9890,0
20241022,101000,155668980,9890,9890,9890,9890,0
20241022,100900,155668980,9890,9890,9890,9890,0
20241022,100800,155668980,9890,9890,9890,9890,97
20241022,100700,154709650,9900,9900,9900,9900,0
20241022,100600,154709650,9900,9900,9900,9900,0
20241022,100500,154709650,9900,9900,9900,9900,0
20241022,100400,154709650,9900,9900,9900,9900,5
20241022,100300,154660150,9850,9850,9850,9850,0
20241022,100200,154660150,9850,9850,9850,9850,0
20241022,100100,154660150,9850,9850,9850,9850,0
20241022,100000,154660150,9850,9850,9850,9850,31
20241022,095900,154354800,9850,9850,9850,9850,0
20241022,095800,154354800,9850,9850,9850,9850,4
20241022,095700,154315400,9850,9880,9880,9850,390
20241022,095600,150472140,9880,9880,9880,9880,0
20241022,095500,150472140,9880,9880,9880,9880,4
20241022,095400,150432620,9890,9890,9890,9890,0
20241022,095300,150432620,9890,9890,9890,9890,75
20241022,095200,149690870,9890,9890,9890,9890,0
20241022,095100,149690870,9890,9910,9910,9890,113
20241022,095000,148572040,9910,9910,9910,9910,52
20241022,094900,148056720,9920,9920,9920,9920,0
20241022,094800,148056720,9920,9920,9920,9920,0
20241022,094700,148056720,9920,9920,9920,9920,219
20241022,094600,145884240,9930,9930,9930,9930,0
20241022,094500,145884240,9930,9930,9930,9930,0
20241022,094400,145884240,9930,9930,9930,9930,0
20241022,094300,145884240,9930,9930,9930,9930,166
20241022,094200,144235860,9930,9930,9930,9930,0
20241022,094100,144235860,9930,9930,9930,9930,2
20241022,094000,144216000,9920,9920,9920,9920,0
20241022,093900,144216000,9920,9950,9950,9920,42
20241022,093800,143798130,9930,9930,9930,9930,0
20241022,093700,143798130,9930,9930,9930,9930,0
20241022,093600,143798130,9930,9920,9930,9920,145
20241022,093500,142359330,9870,9870,9870,9870,0
20241022,093400,142359330,9870,9870,9870,9870,0
20241022,093300,142359330,9870,9870,9870,9870,0
20241022,093200,142359330,9870,9870,9870,9870,0
20241022,093100,142359330,9870,9870,9870,9870,0
20241022,093000,142359330,9870,9870,9870,9870,0
20241022,092900,142359330,9870,9950,9950,9860,10642
20241022,092800,36481930,9970,9970,9970,9960,1108
20241022,092700,25436760,10030,10030,10030,10030,3
20241022,092600,25406670,9970,9970,9970,9970,0
20241022,092500,25406670,9970,9970,9970,9970,0
20241022,092400,25406670,9970,9970,9970,9970,26
20241022,092300,25147450,9950,9950,9950,9950,5
20241022,092200,25097700,9950,9880,9950,9880,1175
20241022,092100,13409210,9950,9950,9950,9950,0
20241022,092000,13409210,9950,9950,9950,9950,0
20241022,091900,13409210,9950,9950,9950,9950,0
20241022,091800,13409210,9950,9820,9950,9820,94
20241022,091700,12484500,9770,9780,9790,9750,625
20241022,091600,6374670,9780,9900,9900,9780,419
20241022,091500,2262650,10050,10050,10050,10050,0
20241022,091400,2262650,10050,10050,10050,10050,0
20241022,091300,2262650,10050,10050,10050,10050,0
20241022,091200,2262650,10050,10050,10050,10050,0
20241022,091100,2262650,10050,10050,10050,10050,0
20241022,091000,2262650,10050,10050,10050,10050,0
20241022,090900,2262650,10050,10050,10050,10050,0
20241022,090800,2262650,10050,10050,10050,10050,0
20241022,090700,2262650,10050,10050,10050,10050,0
20241022,090600,2262650,10050,10050,10050,10050,0
20241022,090500,2262650,10050,10050,10050,10050,0
20241022,090400,2262650,10050,10050,10050,10050,1
20241022,090300,2252600,9940,9990,9990,9940,141
20241022,090200,844210,10060,10060,10060,10060,0
20241022,090100,844210,10060,10060,10060,10060,1
20241022,090000,834150,10050,10050,10050,10050,83