KissMeData/241790/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211000,170458570,6500,6500,6500,6500,441
20241007,210900,170458570,6500,6500,6500,6500,0
20241007,210800,170458570,6500,6500,6500,6500,0
20241007,210700,170458570,6500,6500,6500,6500,0
20241007,210600,170458570,6500,6500,6500,6500,0
20241007,210500,170458570,6500,6500,6500,6500,0
20241007,210400,170458570,6500,6500,6500,6500,0
20241007,210300,170458570,6500,6500,6500,6500,0
20241007,210200,170458570,6500,6500,6500,6500,0
20241007,210100,170458570,6500,6500,6500,6500,0
20241007,210000,170458570,6500,6500,6500,6500,0
20241007,205900,170458570,6500,6500,6500,6500,0
20241007,205800,170458570,6500,6500,6500,6500,0
20241007,205700,170458570,6500,6500,6500,6500,0
20241007,205600,170458570,6500,6500,6500,6500,0
20241007,205500,170458570,6500,6500,6500,6500,0
20241007,205400,170458570,6500,6500,6500,6500,0
20241007,205300,170458570,6500,6500,6500,6500,0
20241007,205200,170458570,6500,6500,6500,6500,0
20241007,205100,170458570,6500,6500,6500,6500,0
20241007,205000,170458570,6500,6500,6500,6500,0
20241007,204900,170458570,6500,6500,6500,6500,0
20241007,204800,170458570,6500,6500,6500,6500,0
20241007,204700,170458570,6500,6500,6500,6500,0
20241007,204600,170458570,6500,6500,6500,6500,0
20241007,204500,170458570,6500,6500,6500,6500,0
20241007,204400,170458570,6500,6500,6500,6500,0
20241007,204300,170458570,6500,6500,6500,6500,0
20241007,204200,170458570,6500,6500,6500,6500,0
20241007,204100,170458570,6500,6500,6500,6500,0
20241007,204000,170458570,6500,6500,6500,6500,441
20241007,203900,170458570,6500,6500,6500,6500,0
20241007,203800,170458570,6500,6500,6500,6500,0
20241007,203700,170458570,6500,6500,6500,6500,0
20241007,203600,170458570,6500,6500,6500,6500,0
20241007,203500,170458570,6500,6500,6500,6500,0
20241007,203400,170458570,6500,6500,6500,6500,0
20241007,203300,170458570,6500,6500,6500,6500,0
20241007,203200,170458570,6500,6500,6500,6500,0
20241007,203100,170458570,6500,6500,6500,6500,0
20241007,203000,170458570,6500,6500,6500,6500,0
20241007,202900,170458570,6500,6500,6500,6500,0
20241007,202800,170458570,6500,6500,6500,6500,0
20241007,202700,170458570,6500,6500,6500,6500,0
20241007,202600,170458570,6500,6500,6500,6500,0
20241007,202500,170458570,6500,6500,6500,6500,0
20241007,202400,170458570,6500,6500,6500,6500,0
20241007,202300,170458570,6500,6500,6500,6500,0
20241007,202200,170458570,6500,6500,6500,6500,0
20241007,202100,170458570,6500,6500,6500,6500,0
20241007,202000,170458570,6500,6500,6500,6500,0
20241007,201900,170458570,6500,6500,6500,6500,0
20241007,201800,170458570,6500,6500,6500,6500,0
20241007,201700,170458570,6500,6500,6500,6500,0
20241007,201600,170458570,6500,6500,6500,6500,0
20241007,201500,170458570,6500,6500,6500,6500,0
20241007,201400,170458570,6500,6500,6500,6500,0
20241007,201300,170458570,6500,6500,6500,6500,0
20241007,201200,170458570,6500,6500,6500,6500,0
20241007,201100,170458570,6500,6500,6500,6500,0
20241007,201000,170458570,6500,6500,6500,6500,441
20241007,200900,170458570,6500,6500,6500,6500,0
20241007,200800,170458570,6500,6500,6500,6500,0
20241007,200700,170458570,6500,6500,6500,6500,0
20241007,200600,170458570,6500,6500,6500,6500,0
20241007,200500,170458570,6500,6500,6500,6500,0
20241007,200400,170458570,6500,6500,6500,6500,0
20241007,200300,170458570,6500,6500,6500,6500,0
20241007,200200,170458570,6500,6500,6500,6500,0
20241007,200100,170458570,6500,6500,6500,6500,0
20241007,200000,170458570,6500,6500,6500,6500,0
20241007,195900,170458570,6500,6500,6500,6500,0
20241007,195800,170458570,6500,6500,6500,6500,0
20241007,195700,170458570,6500,6500,6500,6500,0
20241007,195600,170458570,6500,6500,6500,6500,0
20241007,195500,170458570,6500,6500,6500,6500,0
20241007,195400,170458570,6500,6500,6500,6500,0
20241007,195300,170458570,6500,6500,6500,6500,0
20241007,195200,170458570,6500,6500,6500,6500,0
20241007,195100,170458570,6500,6500,6500,6500,0
20241007,195000,170458570,6500,6500,6500,6500,0
20241007,194900,170458570,6500,6500,6500,6500,0
20241007,194800,170458570,6500,6500,6500,6500,0
20241007,194700,170458570,6500,6500,6500,6500,0
20241007,194600,170458570,6500,6500,6500,6500,0
20241007,194500,170458570,6500,6500,6500,6500,0
20241007,194400,170458570,6500,6500,6500,6500,0
20241007,194300,170458570,6500,6500,6500,6500,0
20241007,194200,170458570,6500,6500,6500,6500,0
20241007,194100,170458570,6500,6500,6500,6500,0
20241007,194000,170458570,6500,6500,6500,6500,441
20241007,193900,170458570,6500,6500,6500,6500,0
20241007,193800,170458570,6500,6500,6500,6500,0
20241007,193700,170458570,6500,6500,6500,6500,0
20241007,193600,170458570,6500,6500,6500,6500,0
20241007,193500,170458570,6500,6500,6500,6500,0
20241007,193400,170458570,6500,6500,6500,6500,0
20241007,193300,170458570,6500,6500,6500,6500,0
20241007,193200,170458570,6500,6500,6500,6500,0
20241007,193100,170458570,6500,6500,6500,6500,0
20241007,193000,170458570,6500,6500,6500,6500,0
20241007,192900,170458570,6500,6500,6500,6500,0
20241007,192800,170458570,6500,6500,6500,6500,0
20241007,192700,170458570,6500,6500,6500,6500,0
20241007,192600,170458570,6500,6500,6500,6500,0
20241007,192500,170458570,6500,6500,6500,6500,0
20241007,192400,170458570,6500,6500,6500,6500,0
20241007,192300,170458570,6500,6500,6500,6500,0
20241007,192200,170458570,6500,6500,6500,6500,0
20241007,192100,170458570,6500,6500,6500,6500,0
20241007,192000,170458570,6500,6500,6500,6500,0
20241007,191900,170458570,6500,6500,6500,6500,0
20241007,191800,170458570,6500,6500,6500,6500,0
20241007,191700,170458570,6500,6500,6500,6500,0
20241007,191600,170458570,6500,6500,6500,6500,0
20241007,191500,170458570,6500,6500,6500,6500,0
20241007,191400,170458570,6500,6500,6500,6500,0
20241007,191300,170458570,6500,6500,6500,6500,0
20241007,191200,170458570,6500,6500,6500,6500,0
20241007,191100,170458570,6500,6500,6500,6500,0
20241007,191000,170458570,6500,6500,6500,6500,441
20241007,190900,170458570,6500,6500,6500,6500,0
20241007,190800,170458570,6500,6500,6500,6500,0
20241007,190700,170458570,6500,6500,6500,6500,0
20241007,190600,170458570,6500,6500,6500,6500,0
20241007,190500,170458570,6500,6500,6500,6500,0
20241007,190400,170458570,6500,6500,6500,6500,0
20241007,190300,170458570,6500,6500,6500,6500,0
20241007,190200,170458570,6500,6500,6500,6500,0
20241007,190100,170458570,6500,6500,6500,6500,0
20241007,190000,170458570,6500,6500,6500,6500,0
20241007,185900,170458570,6500,6500,6500,6500,0
20241007,185800,170458570,6500,6500,6500,6500,0
20241007,185700,170458570,6500,6500,6500,6500,0
20241007,185600,170458570,6500,6500,6500,6500,0
20241007,185500,170458570,6500,6500,6500,6500,0
20241007,185400,170458570,6500,6500,6500,6500,0
20241007,185300,170458570,6500,6500,6500,6500,0
20241007,185200,170458570,6500,6500,6500,6500,0
20241007,185100,170458570,6500,6500,6500,6500,0
20241007,185000,170458570,6500,6500,6500,6500,0
20241007,184900,170458570,6500,6500,6500,6500,0
20241007,184800,170458570,6500,6500,6500,6500,0
20241007,184700,170458570,6500,6500,6500,6500,0
20241007,184600,170458570,6500,6500,6500,6500,0
20241007,184500,170458570,6500,6500,6500,6500,0
20241007,184400,170458570,6500,6500,6500,6500,0
20241007,184300,170458570,6500,6500,6500,6500,0
20241007,184200,170458570,6500,6500,6500,6500,0
20241007,184100,170458570,6500,6500,6500,6500,0
20241007,184000,170458570,6500,6500,6500,6500,441
20241007,183900,170458570,6500,6500,6500,6500,0
20241007,183800,170458570,6500,6500,6500,6500,0
20241007,183700,170458570,6500,6500,6500,6500,0
20241007,183600,170458570,6500,6500,6500,6500,0
20241007,183500,170458570,6500,6500,6500,6500,0
20241007,183400,170458570,6500,6500,6500,6500,0
20241007,183300,170458570,6500,6500,6500,6500,0
20241007,183200,170458570,6500,6500,6500,6500,0
20241007,183100,170458570,6500,6500,6500,6500,0
20241007,183000,170458570,6500,6500,6500,6500,0
20241007,182900,170458570,6500,6500,6500,6500,0
20241007,182800,170458570,6500,6500,6500,6500,0
20241007,182700,170458570,6500,6500,6500,6500,0
20241007,182600,170458570,6500,6500,6500,6500,0
20241007,182500,170458570,6500,6500,6500,6500,0
20241007,182400,170458570,6500,6500,6500,6500,0
20241007,182300,170458570,6500,6500,6500,6500,0
20241007,182200,170458570,6500,6500,6500,6500,0
20241007,182100,170458570,6500,6500,6500,6500,0
20241007,182000,170458570,6500,6500,6500,6500,0
20241007,181900,170458570,6500,6500,6500,6500,0
20241007,181800,170458570,6500,6500,6500,6500,0
20241007,181700,170458570,6500,6500,6500,6500,0
20241007,181600,170458570,6500,6500,6500,6500,0
20241007,181500,170458570,6500,6500,6500,6500,0
20241007,181400,170458570,6500,6500,6500,6500,0
20241007,181300,170458570,6500,6500,6500,6500,0
20241007,181200,170458570,6500,6500,6500,6500,0
20241007,181100,170458570,6500,6500,6500,6500,0
20241007,181000,170458570,6500,6500,6500,6500,441
20241007,180900,170458570,6500,6500,6500,6500,0
20241007,180800,170458570,6500,6500,6500,6500,0
20241007,180700,170458570,6500,6500,6500,6500,0
20241007,180600,170458570,6500,6500,6500,6500,0
20241007,180500,170458570,6500,6500,6500,6500,0
20241007,180400,170458570,6500,6500,6500,6500,0
20241007,180300,170458570,6500,6500,6500,6500,0
20241007,180200,170458570,6500,6500,6500,6500,0
20241007,180100,170458570,6500,6500,6500,6500,0
20241007,180000,170458570,6500,6500,6500,6500,0
20241007,175900,170458570,6500,6500,6500,6500,0
20241007,175800,170458570,6500,6500,6500,6500,0
20241007,175700,170458570,6500,6500,6500,6500,0
20241007,175600,170458570,6500,6500,6500,6500,0
20241007,175500,170458570,6500,6500,6500,6500,0
20241007,175400,170458570,6500,6500,6500,6500,0
20241007,175300,170458570,6500,6500,6500,6500,0
20241007,175200,170458570,6500,6500,6500,6500,0
20241007,175100,170458570,6500,6500,6500,6500,0
20241007,175000,170458570,6500,6500,6500,6500,0
20241007,174900,170458570,6500,6500,6500,6500,0
20241007,174800,170458570,6500,6500,6500,6500,0
20241007,174700,170458570,6500,6500,6500,6500,0
20241007,174600,170458570,6500,6500,6500,6500,0
20241007,174500,170458570,6500,6500,6500,6500,0
20241007,174400,170458570,6500,6500,6500,6500,0
20241007,174300,170458570,6500,6500,6500,6500,0
20241007,174200,170458570,6500,6500,6500,6500,0
20241007,174100,170458570,6500,6500,6500,6500,0
20241007,174000,170458570,6500,6500,6500,6500,441
20241007,173900,170458570,6500,6500,6500,6500,0
20241007,173800,170458570,6500,6500,6500,6500,0
20241007,173700,170458570,6500,6500,6500,6500,0
20241007,173600,170458570,6500,6500,6500,6500,0
20241007,173500,170458570,6500,6500,6500,6500,0
20241007,173400,170458570,6500,6500,6500,6500,0
20241007,173300,170458570,6500,6500,6500,6500,0
20241007,173200,170458570,6500,6500,6500,6500,0
20241007,173100,170458570,6500,6500,6500,6500,0
20241007,173000,170458570,6500,6500,6500,6500,0
20241007,172900,170458570,6500,6500,6500,6500,0
20241007,172800,170458570,6500,6500,6500,6500,0
20241007,172700,170458570,6500,6500,6500,6500,0
20241007,172600,170458570,6500,6500,6500,6500,0
20241007,172500,170458570,6500,6500,6500,6500,0
20241007,172400,170458570,6500,6500,6500,6500,0
20241007,172300,170458570,6500,6500,6500,6500,0
20241007,172200,170458570,6500,6500,6500,6500,0
20241007,172100,170458570,6500,6500,6500,6500,0
20241007,172000,170458570,6500,6500,6500,6500,0
20241007,171900,170458570,6500,6500,6500,6500,0
20241007,171800,170458570,6500,6500,6500,6500,0
20241007,171700,170458570,6500,6500,6500,6500,0
20241007,171600,170458570,6500,6500,6500,6500,0
20241007,171500,170458570,6500,6500,6500,6500,0
20241007,171400,170458570,6500,6500,6500,6500,0
20241007,171300,170458570,6500,6500,6500,6500,0
20241007,171200,170458570,6500,6500,6500,6500,0
20241007,171100,170458570,6500,6500,6500,6500,0
20241007,171000,170458570,6500,6500,6500,6500,441
20241007,170900,170458570,6500,6500,6500,6500,0
20241007,170800,170458570,6500,6500,6500,6500,0
20241007,170700,170458570,6500,6500,6500,6500,0
20241007,170600,170458570,6500,6500,6500,6500,0
20241007,170500,170458570,6500,6500,6500,6500,0
20241007,170400,170458570,6500,6500,6500,6500,0
20241007,170300,170458570,6500,6500,6500,6500,0
20241007,170200,170458570,6500,6500,6500,6500,0
20241007,170100,170458570,6500,6500,6500,6500,0
20241007,170000,170458570,6500,6500,6500,6500,0
20241007,165900,170458570,6500,6500,6500,6500,0
20241007,165800,170458570,6500,6500,6500,6500,0
20241007,165700,170458570,6500,6500,6500,6500,0
20241007,165600,170458570,6500,6500,6500,6500,0
20241007,165500,170458570,6500,6500,6500,6500,0
20241007,165400,170458570,6500,6500,6500,6500,0
20241007,165300,170458570,6500,6500,6500,6500,0
20241007,165200,170458570,6500,6500,6500,6500,0
20241007,165100,170458570,6500,6500,6500,6500,0
20241007,165000,170458570,6500,6500,6500,6500,0
20241007,164900,170458570,6500,6500,6500,6500,0
20241007,164800,170458570,6500,6500,6500,6500,0
20241007,164700,170458570,6500,6500,6500,6500,0
20241007,164600,170458570,6500,6500,6500,6500,0
20241007,164500,170458570,6500,6500,6500,6500,0
20241007,164400,170458570,6500,6500,6500,6500,0
20241007,164300,170458570,6500,6500,6500,6500,0
20241007,164200,170458570,6500,6500,6500,6500,0
20241007,164100,170458570,6500,6500,6500,6500,0
20241007,164000,170458570,6500,6500,6500,6500,441
20241007,163900,170458570,6500,6500,6500,6500,0
20241007,163800,170458570,6500,6500,6500,6500,0
20241007,163700,170458570,6500,6500,6500,6500,0
20241007,163600,170458570,6500,6500,6500,6500,0
20241007,163500,170458570,6500,6500,6500,6500,0
20241007,163400,170458570,6500,6500,6500,6500,0
20241007,163300,170458570,6500,6500,6500,6500,0
20241007,163200,170458570,6500,6500,6500,6500,0
20241007,163100,170458570,6500,6500,6500,6500,0
20241007,163000,170458570,6500,6500,6500,6500,0
20241007,162900,170458570,6500,6500,6500,6500,0
20241007,162800,170458570,6500,6500,6500,6500,0
20241007,162700,170458570,6500,6500,6500,6500,0
20241007,162600,170458570,6500,6500,6500,6500,0
20241007,162500,170458570,6500,6500,6500,6500,0
20241007,162400,170458570,6500,6500,6500,6500,0
20241007,162300,170458570,6500,6500,6500,6500,0
20241007,162200,170458570,6500,6500,6500,6500,0
20241007,162100,170458570,6500,6500,6500,6500,0
20241007,162000,170458570,6500,6500,6500,6500,0
20241007,161900,170458570,6500,6500,6500,6500,0
20241007,161800,170458570,6500,6500,6500,6500,0
20241007,161700,170458570,6500,6500,6500,6500,0
20241007,161600,170458570,6500,6500,6500,6500,0
20241007,161500,170458570,6500,6500,6500,6500,0
20241007,161400,170458570,6500,6500,6500,6500,0
20241007,161300,170458570,6500,6500,6500,6500,0
20241007,161200,170458570,6500,6500,6500,6500,0
20241007,161100,170458570,6500,6500,6500,6500,0
20241007,161000,170458570,6500,6500,6500,6500,441
20241007,160900,170458570,6500,6500,6500,6500,0
20241007,160800,170458570,6500,6500,6500,6500,0
20241007,160700,170458570,6500,6500,6500,6500,0
20241007,160600,170458570,6500,6500,6500,6500,0
20241007,160500,170458570,6500,6500,6500,6500,0
20241007,160400,170458570,6500,6500,6500,6500,0
20241007,160300,170458570,6500,6500,6500,6500,0
20241007,160200,170458570,6500,6500,6500,6500,0
20241007,160100,170458570,6500,6500,6500,6500,0
20241007,160000,170458570,6500,6500,6500,6500,0
20241007,155900,170458570,6500,6500,6500,6500,0
20241007,155800,170458570,6500,6500,6500,6500,0
20241007,155700,170458570,6500,6500,6500,6500,0
20241007,155600,170458570,6500,6500,6500,6500,0
20241007,155500,170458570,6500,6500,6500,6500,0
20241007,155400,170458570,6500,6500,6500,6500,0
20241007,155300,170458570,6500,6500,6500,6500,0
20241007,155200,170458570,6500,6500,6500,6500,0
20241007,155100,170458570,6500,6500,6500,6500,0
20241007,155000,170458570,6500,6500,6500,6500,0
20241007,154900,170458570,6500,6500,6500,6500,0
20241007,154800,170458570,6500,6500,6500,6500,0
20241007,154700,170458570,6500,6500,6500,6500,0
20241007,154600,170458570,6500,6500,6500,6500,0
20241007,154500,170458570,6500,6500,6500,6500,0
20241007,154400,170458570,6500,6500,6500,6500,0
20241007,154300,170458570,6500,6500,6500,6500,0
20241007,154200,170458570,6500,6500,6500,6500,0
20241007,154100,170458570,6500,6500,6500,6500,0
20241007,154000,170458570,6500,6500,6500,6500,441
20241007,153900,170458570,6500,6500,6500,6500,0
20241007,153800,170458570,6500,6500,6500,6500,0
20241007,153700,170458570,6500,6500,6500,6500,0
20241007,153600,170458570,6500,6500,6500,6500,0
20241007,153500,170458570,6500,6500,6500,6500,0
20241007,153400,170458570,6500,6500,6500,6500,0
20241007,153300,170458570,6500,6500,6500,6500,0
20241007,153200,170458570,6500,6500,6500,6500,0
20241007,153100,170458570,6500,6500,6500,6500,0
20241007,153000,170458570,6500,6500,6500,6500,441
20241007,152900,167592070,6500,6500,6500,6500,0
20241007,152800,167592070,6500,6500,6500,6500,0
20241007,152700,167592070,6500,6500,6500,6500,0
20241007,152600,167592070,6500,6500,6500,6500,0
20241007,152500,167592070,6500,6500,6500,6500,0
20241007,152400,167592070,6500,6500,6500,6500,0
20241007,152300,167592070,6500,6500,6500,6500,0
20241007,152200,167592070,6500,6500,6500,6500,0
20241007,152100,167592070,6500,6500,6500,6500,0
20241007,152000,167592070,6500,6500,6500,6500,0
20241007,151900,167592070,6500,6500,6500,6500,20
20241007,151800,167462070,6490,6460,6490,6460,507
20241007,151700,164186790,6460,6480,6480,6450,1800
20241007,151600,152560980,6510,6510,6510,6510,1
20241007,151500,152554470,6500,6500,6500,6500,0
20241007,151400,152554470,6500,6500,6500,6500,17
20241007,151300,152443970,6500,6510,6510,6500,221
20241007,151200,151007330,6500,6500,6500,6500,0
20241007,151100,151007330,6500,6500,6500,6500,539
20241007,151000,147503830,6460,6460,6460,6460,0
20241007,150900,147503830,6460,6460,6460,6460,0
20241007,150800,147503830,6460,6460,6460,6460,0
20241007,150700,147503830,6460,6460,6460,6460,0
20241007,150600,147503830,6460,6460,6460,6460,0
20241007,150500,147503830,6460,6460,6460,6460,0
20241007,150400,147503830,6460,6460,6460,6460,0
20241007,150300,147503830,6460,6460,6460,6460,0
20241007,150200,147503830,6460,6460,6460,6460,250
20241007,150100,145888830,6490,6490,6490,6490,0
20241007,150000,145888830,6490,6490,6490,6490,50
20241007,145900,145564330,6490,6490,6490,6490,0
20241007,145800,145564330,6490,6490,6490,6490,1
20241007,145700,145557840,6460,6460,6460,6460,0
20241007,145600,145557840,6460,6460,6460,6460,0
20241007,145500,145557840,6460,6460,6460,6460,0
20241007,145400,145557840,6460,6470,6470,6460,1000
20241007,145300,139095710,6470,6470,6470,6470,0
20241007,145200,139095710,6470,6470,6470,6470,0
20241007,145100,139095710,6470,6470,6470,6470,0
20241007,145000,139095710,6470,6470,6470,6470,0
20241007,144900,139095710,6470,6470,6470,6470,0
20241007,144800,139095710,6470,6470,6470,6470,0
20241007,144700,139095710,6470,6470,6470,6470,0
20241007,144600,139095710,6470,6470,6470,6470,200
20241007,144500,137801710,6470,6470,6470,6470,141
20241007,144400,136889440,6470,6470,6470,6470,170
20241007,144300,135789540,6480,6480,6480,6480,1
20241007,144200,135783060,6490,6490,6490,6490,257
20241007,144100,134115130,6490,6490,6490,6490,0
20241007,144000,134115130,6490,6490,6490,6490,0
20241007,143900,134115130,6490,6490,6490,6490,0
20241007,143800,134115130,6490,6490,6490,6490,0
20241007,143700,134115130,6490,6490,6490,6490,0
20241007,143600,134115130,6490,6490,6490,6490,50
20241007,143500,133790630,6510,6510,6510,6510,0
20241007,143400,133790630,6510,6510,6510,6510,0
20241007,143300,133790630,6510,6510,6510,6510,1
20241007,143200,133784120,6500,6500,6500,6500,0
20241007,143100,133784120,6500,6500,6500,6500,0
20241007,143000,133784120,6500,6500,6500,6500,15
20241007,142900,133686620,6500,6500,6500,6500,0
20241007,142800,133686620,6500,6500,6500,6500,0
20241007,142700,133686620,6500,6500,6500,6500,5
20241007,142600,133654120,6500,6500,6500,6500,30
20241007,142500,133459120,6470,6470,6470,6470,0
20241007,142400,133459120,6470,6470,6470,6470,0
20241007,142300,133459120,6470,6470,6470,6470,0
20241007,142200,133459120,6470,6470,6470,6470,0
20241007,142100,133459120,6470,6470,6470,6470,0
20241007,142000,133459120,6470,6470,6470,6470,0
20241007,141900,133459120,6470,6470,6470,6470,0
20241007,141800,133459120,6470,6470,6500,6460,879
20241007,141700,127767640,6470,6470,6470,6470,126
20241007,141600,126952420,6500,6500,6500,6500,0
20241007,141500,126952420,6500,6500,6500,6500,0
20241007,141400,126952420,6500,6500,6500,6500,0
20241007,141300,126952420,6500,6460,6500,6440,1208
20241007,141200,119154610,6500,6500,6500,6500,1
20241007,141100,119148110,6500,6500,6500,6500,2
20241007,141000,119135110,6500,6460,6500,6440,2596
20241007,140900,102392710,6460,6460,6460,6460,0
20241007,140800,102392710,6460,6460,6460,6460,0
20241007,140700,102392710,6460,6460,6460,6460,0
20241007,140600,102392710,6460,6460,6460,6460,0
20241007,140500,102392710,6460,6460,6460,6460,0
20241007,140400,102392710,6460,6480,6480,6460,238
20241007,140300,100854610,6480,6480,6480,6480,100
20241007,140200,100206610,6510,6510,6510,6510,0
20241007,140100,100206610,6510,6510,6510,6510,0
20241007,140000,100206610,6510,6510,6510,6510,0
20241007,135900,100206610,6510,6510,6510,6510,0
20241007,135800,100206610,6510,6510,6510,6510,0
20241007,135700,100206610,6510,6510,6510,6510,0
20241007,135600,100206610,6510,6510,6510,6510,0
20241007,135500,100206610,6510,6510,6510,6510,0
20241007,135400,100206610,6510,6510,6510,6510,0
20241007,135300,100206610,6510,6510,6510,6510,0
20241007,135200,100206610,6510,6460,6510,6430,4295
20241007,135100,72489800,6430,6430,6430,6430,0
20241007,135000,72489800,6430,6430,6430,6430,0
20241007,134900,72489800,6430,6470,6470,6430,1100
20241007,134800,65408040,6510,6510,6510,6510,0
20241007,134700,65408040,6510,6510,6510,6510,0
20241007,134600,65408040,6510,6510,6510,6510,0
20241007,134500,65408040,6510,6510,6510,6510,0
20241007,134400,65408040,6510,6510,6510,6510,0
20241007,134300,65408040,6510,6510,6510,6510,0
20241007,134200,65408040,6510,6510,6510,6510,0
20241007,134100,65408040,6510,6510,6510,6510,0
20241007,134000,65408040,6510,6510,6510,6510,0
20241007,133900,65408040,6510,6510,6510,6510,0
20241007,133800,65408040,6510,6510,6510,6510,0
20241007,133700,65408040,6510,6510,6510,6510,0
20241007,133600,65408040,6510,6510,6510,6510,0
20241007,133500,65408040,6510,6510,6510,6510,0
20241007,133400,65408040,6510,6510,6510,6510,40
20241007,133300,65147640,6510,6500,6510,6500,309
20241007,133200,63138140,6490,6490,6490,6490,0
20241007,133100,63138140,6490,6490,6500,6490,75
20241007,133000,62650670,6490,6490,6490,6490,0
20241007,132900,62650670,6490,6490,6490,6490,60
20241007,132800,62261270,6480,6480,6480,6480,0
20241007,132700,62261270,6480,6480,6480,6480,0
20241007,132600,62261270,6480,6480,6480,6480,0
20241007,132500,62261270,6480,6480,6480,6480,0
20241007,132400,62261270,6480,6450,6480,6450,90
20241007,132300,61678670,6430,6430,6430,6430,0
20241007,132200,61678670,6430,6440,6440,6430,370
20241007,132100,59298960,6470,6470,6470,6470,32
20241007,132000,59091920,6430,6430,6430,6430,100
20241007,131900,58448920,6430,6430,6430,6430,0
20241007,131800,58448920,6430,6430,6430,6430,300
20241007,131700,56519920,6430,6450,6450,6430,770
20241007,131600,51559710,6450,6470,6470,6450,101
20241007,131500,50907510,6470,6470,6470,6470,0
20241007,131400,50907510,6470,6470,6470,6470,14
20241007,131300,50816930,6480,6480,6480,6480,0
20241007,131200,50816930,6480,6480,6480,6480,20
20241007,131100,50687330,6480,6480,6480,6480,0
20241007,131000,50687330,6480,6480,6480,6480,0
20241007,130900,50687330,6480,6480,6480,6480,0
20241007,130800,50687330,6480,6480,6480,6480,0
20241007,130700,50687330,6480,6480,6480,6480,0
20241007,130600,50687330,6480,6480,6480,6480,0
20241007,130500,50687330,6480,6470,6480,6470,217
20241007,130400,49282400,6470,6470,6470,6470,0
20241007,130300,49282400,6470,6470,6470,6470,0
20241007,130200,49282400,6470,6470,6470,6470,74
20241007,130100,48803620,6470,6460,6470,6460,124
20241007,130000,48001840,6450,6450,6450,6450,700
20241007,125900,43486840,6460,6460,6460,6460,71
20241007,125800,43028180,6470,6470,6470,6470,0
20241007,125700,43028180,6470,6470,6470,6470,0
20241007,125600,43028180,6470,6470,6470,6470,0
20241007,125500,43028180,6470,6470,6470,6470,0
20241007,125400,43028180,6470,6470,6470,6470,0
20241007,125300,43028180,6470,6470,6470,6470,1
20241007,125200,43021710,6460,6460,6460,6460,32
20241007,125100,42814990,6400,6400,6400,6400,0
20241007,125000,42814990,6400,6410,6410,6400,1200
20241007,124900,35126640,6410,6410,6410,6410,0
20241007,124800,35126640,6410,6410,6410,6410,20
20241007,124700,34998440,6400,6460,6460,6400,1580
20241007,124600,24858780,6470,6470,6470,6470,0
20241007,124500,24858780,6470,6470,6470,6470,0
20241007,124400,24858780,6470,6470,6470,6470,0
20241007,124300,24858780,6470,6470,6470,6470,0
20241007,124200,24858780,6470,6470,6470,6470,0
20241007,124100,24858780,6470,6470,6470,6470,4
20241007,124000,24832900,6470,6470,6470,6470,0
20241007,123900,24832900,6470,6470,6470,6470,0
20241007,123800,24832900,6470,6470,6470,6470,0
20241007,123700,24832900,6470,6470,6470,6470,0
20241007,123600,24832900,6470,6470,6470,6470,0
20241007,123500,24832900,6470,6470,6470,6470,0
20241007,123400,24832900,6470,6470,6470,6470,0
20241007,123300,24832900,6470,6470,6470,6470,0
20241007,123200,24832900,6470,6470,6470,6470,16
20241007,123100,24729380,6460,6470,6470,6460,34
20241007,123000,24509700,6470,6470,6470,6470,0
20241007,122900,24509700,6470,6470,6470,6470,6
20241007,122800,24470880,6470,6470,6470,6470,0
20241007,122700,24470880,6470,6470,6470,6470,0
20241007,122600,24470880,6470,6470,6470,6470,0
20241007,122500,24470880,6470,6470,6470,6470,0
20241007,122400,24470880,6470,6470,6470,6470,0
20241007,122300,24470880,6470,6470,6470,6470,4
20241007,122200,24445000,6470,6470,6470,6470,0
20241007,122100,24445000,6470,6470,6470,6470,0
20241007,122000,24445000,6470,6470,6470,6470,0
20241007,121900,24445000,6470,6470,6470,6470,0
20241007,121800,24445000,6470,6470,6470,6470,36
20241007,121700,24212080,6470,6470,6470,6470,0
20241007,121600,24212080,6470,6470,6470,6470,50
20241007,121500,23888580,6470,6470,6470,6470,0
20241007,121400,23888580,6470,6470,6470,6470,23
20241007,121300,23739770,6480,6480,6480,6480,0
20241007,121200,23739770,6480,6480,6480,6480,0
20241007,121100,23739770,6480,6480,6480,6480,0
20241007,121000,23739770,6480,6480,6480,6480,0
20241007,120900,23739770,6480,6480,6480,6480,0
20241007,120800,23739770,6480,6480,6480,6480,0
20241007,120700,23739770,6480,6480,6480,6480,0
20241007,120600,23739770,6480,6480,6480,6480,0
20241007,120500,23739770,6480,6480,6480,6480,0
20241007,120400,23739770,6480,6480,6480,6480,0
20241007,120300,23739770,6480,6480,6480,6480,0
20241007,120200,23739770,6480,6480,6480,6480,0
20241007,120100,23739770,6480,6480,6480,6480,0
20241007,120000,23739770,6480,6480,6480,6480,0
20241007,115900,23739770,6480,6480,6480,6480,0
20241007,115800,23739770,6480,6480,6480,6480,0
20241007,115700,23739770,6480,6480,6480,6480,0
20241007,115600,23739770,6480,6480,6480,6480,0
20241007,115500,23739770,6480,6480,6480,6480,0
20241007,115400,23739770,6480,6480,6480,6480,0
20241007,115300,23739770,6480,6480,6480,6480,0
20241007,115200,23739770,6480,6480,6480,6480,0
20241007,115100,23739770,6480,6480,6480,6480,0
20241007,115000,23739770,6480,6480,6480,6480,0
20241007,114900,23739770,6480,6480,6480,6480,3
20241007,114800,23720330,6490,6490,6490,6490,4
20241007,114700,23694370,6490,6490,6490,6490,0
20241007,114600,23694370,6490,6490,6490,6490,0
20241007,114500,23694370,6490,6490,6490,6490,0
20241007,114400,23694370,6490,6490,6490,6490,41
20241007,114300,23428280,6500,6500,6500,6500,0
20241007,114200,23428280,6500,6500,6500,6500,1
20241007,114100,23421780,6490,6490,6490,6490,0
20241007,114000,23421780,6490,6490,6490,6490,0
20241007,113900,23421780,6490,6490,6490,6490,0
20241007,113800,23421780,6490,6490,6490,6490,302
20241007,113700,21461800,6490,6490,6490,6490,0
20241007,113600,21461800,6490,6490,6490,6490,1
20241007,113500,21455310,6490,6490,6490,6490,0
20241007,113400,21455310,6490,6490,6490,6490,1
20241007,113300,21448820,6480,6480,6480,6480,0
20241007,113200,21448820,6480,6480,6480,6480,0
20241007,113100,21448820,6480,6480,6480,6480,0
20241007,113000,21448820,6480,6480,6480,6480,0
20241007,112900,21448820,6480,6480,6480,6480,0
20241007,112800,21448820,6480,6480,6480,6480,290
20241007,112700,19569620,6490,6490,6490,6490,60
20241007,112600,19180220,6490,6490,6490,6490,4
20241007,112500,19154260,6490,6490,6490,6490,0
20241007,112400,19154260,6490,6490,6490,6490,0
20241007,112300,19154260,6490,6490,6490,6490,0
20241007,112200,19154260,6490,6490,6490,6490,0
20241007,112100,19154260,6490,6490,6490,6490,0
20241007,112000,19154260,6490,6490,6490,6490,0
20241007,111900,19154260,6490,6490,6490,6490,0
20241007,111800,19154260,6490,6490,6490,6490,0
20241007,111700,19154260,6490,6490,6490,6490,0
20241007,111600,19154260,6490,6490,6490,6490,0
20241007,111500,19154260,6490,6490,6490,6490,0
20241007,111400,19154260,6490,6490,6490,6490,0
20241007,111300,19154260,6490,6490,6490,6490,0
20241007,111200,19154260,6490,6490,6490,6490,1
20241007,111100,19147770,6480,6480,6480,6480,3
20241007,111000,19128330,6480,6480,6480,6480,0
20241007,110900,19128330,6480,6480,6480,6480,0
20241007,110800,19128330,6480,6480,6480,6480,0
20241007,110700,19128330,6480,6480,6480,6480,0
20241007,110600,19128330,6480,6480,6480,6480,2
20241007,110500,19115370,6490,6490,6490,6490,0
20241007,110400,19115370,6490,6490,6490,6490,0
20241007,110300,19115370,6490,6490,6490,6490,0
20241007,110200,19115370,6490,6490,6490,6490,0
20241007,110100,19115370,6490,6490,6490,6490,0
20241007,110000,19115370,6490,6490,6490,6490,0
20241007,105900,19115370,6490,6490,6490,6490,0
20241007,105800,19115370,6490,6490,6490,6490,0
20241007,105700,19115370,6490,6490,6490,6490,0
20241007,105600,19115370,6490,6490,6490,6490,0
20241007,105500,19115370,6490,6490,6490,6490,0
20241007,105400,19115370,6490,6490,6490,6490,0
20241007,105300,19115370,6490,6490,6490,6490,0
20241007,105200,19115370,6490,6490,6490,6490,0
20241007,105100,19115370,6490,6490,6490,6490,0
20241007,105000,19115370,6490,6490,6490,6490,0
20241007,104900,19115370,6490,6490,6490,6490,0
20241007,104800,19115370,6490,6490,6490,6490,0
20241007,104700,19115370,6490,6490,6490,6490,0
20241007,104600,19115370,6490,6490,6490,6490,0
20241007,104500,19115370,6490,6490,6490,6490,0
20241007,104400,19115370,6490,6490,6490,6490,0
20241007,104300,19115370,6490,6490,6490,6490,0
20241007,104200,19115370,6490,6490,6490,6490,2
20241007,104100,19102390,6490,6490,6490,6490,0
20241007,104000,19102390,6490,6490,6490,6490,0
20241007,103900,19102390,6490,6490,6490,6490,0
20241007,103800,19102390,6490,6490,6490,6490,0
20241007,103700,19102390,6490,6490,6490,6490,1
20241007,103600,19095900,6460,6460,6460,6460,0
20241007,103500,19095900,6460,6460,6460,6460,0
20241007,103400,19095900,6460,6460,6460,6460,0
20241007,103300,19095900,6460,6460,6460,6460,0
20241007,103200,19095900,6460,6460,6460,6460,520
20241007,103100,15736700,6490,6480,6490,6480,154
20241007,103000,14737670,6480,6480,6480,6480,0
20241007,102900,14737670,6480,6480,6480,6480,0
20241007,102800,14737670,6480,6480,6480,6480,57
20241007,102700,14368310,6480,6480,6480,6480,0
20241007,102600,14368310,6480,6480,6480,6480,0
20241007,102500,14368310,6480,6480,6480,6480,0
20241007,102400,14368310,6480,6480,6480,6480,163
20241007,102300,13312070,6480,6490,6490,6480,78
20241007,102200,12806220,6490,6490,6490,6490,159
20241007,102100,11774310,6490,6490,6490,6490,0
20241007,102000,11774310,6490,6490,6490,6490,0
20241007,101900,11774310,6490,6490,6490,6490,0
20241007,101800,11774310,6490,6490,6490,6490,0
20241007,101700,11774310,6490,6490,6490,6490,0
20241007,101600,11774310,6490,6490,6490,6490,2
20241007,101500,11761330,6500,6500,6500,6500,2
20241007,101400,11748330,6490,6490,6490,6490,9
20241007,101300,11689920,6500,6500,6500,6500,0
20241007,101200,11689920,6500,6500,6500,6500,0
20241007,101100,11689920,6500,6500,6500,6500,1
20241007,101000,11683420,6490,6480,6490,6480,102
20241007,100900,11021450,6490,6480,6490,6480,5
20241007,100800,10989010,6490,6490,6490,6490,0
20241007,100700,10989010,6490,6490,6490,6490,5
20241007,100600,10956560,6460,6460,6460,6460,215
20241007,100500,9567660,6460,6450,6460,6450,252
20241007,100400,7940490,6450,6450,6450,6450,0
20241007,100300,7940490,6450,6450,6450,6450,0
20241007,100200,7940490,6450,6450,6450,6450,0
20241007,100100,7940490,6450,6450,6450,6450,0
20241007,100000,7940490,6450,6450,6450,6450,35
20241007,095900,7714740,6460,6460,6460,6460,0
20241007,095800,7714740,6460,6460,6460,6460,0
20241007,095700,7714740,6460,6460,6460,6460,0
20241007,095600,7714740,6460,6460,6460,6460,1
20241007,095500,7708280,6450,6450,6450,6450,0
20241007,095400,7708280,6450,6450,6450,6450,100
20241007,095300,7063280,6480,6480,6480,6480,0
20241007,095200,7063280,6480,6480,6480,6480,0
20241007,095100,7063280,6480,6480,6480,6480,0
20241007,095000,7063280,6480,6480,6480,6480,0
20241007,094900,7063280,6480,6480,6480,6480,0
20241007,094800,7063280,6480,6480,6480,6480,0
20241007,094700,7063280,6480,6470,6480,6420,9
20241007,094600,7005090,6460,6460,6460,6460,21
20241007,094500,6869430,6460,6460,6460,6460,11
20241007,094400,6798370,6460,6460,6460,6460,0
20241007,094300,6798370,6460,6460,6460,6460,0
20241007,094200,6798370,6460,6460,6460,6460,0
20241007,094100,6798370,6460,6460,6460,6460,0
20241007,094000,6798370,6460,6460,6460,6460,0
20241007,093900,6798370,6460,6460,6460,6460,0
20241007,093800,6798370,6460,6460,6460,6460,0
20241007,093700,6798370,6460,6460,6460,6460,1
20241007,093600,6791910,6450,6450,6450,6450,50
20241007,093500,6469410,6450,6450,6450,6450,0
20241007,093400,6469410,6450,6450,6450,6450,202
20241007,093300,5166510,6460,6460,6460,6460,7
20241007,093200,5121290,6460,6460,6460,6460,15
20241007,093100,5024390,6460,6460,6460,6460,0
20241007,093000,5024390,6460,6460,6460,6460,0
20241007,092900,5024390,6460,6460,6460,6460,1
20241007,092800,5017930,6460,6460,6460,6460,0
20241007,092700,5017930,6460,6460,6460,6460,0
20241007,092600,5017930,6460,6460,6460,6460,0
20241007,092500,5017930,6460,6460,6460,6460,0
20241007,092400,5017930,6460,6460,6460,6460,0
20241007,092300,5017930,6460,6430,6460,6430,152
20241007,092200,4040150,6430,6430,6430,6430,0
20241007,092100,4040150,6430,6430,6430,6430,0
20241007,092000,4040150,6430,6430,6430,6430,0
20241007,091900,4040150,6430,6430,6430,6430,0
20241007,091800,4040150,6430,6430,6430,6430,0
20241007,091700,4040150,6430,6420,6430,6420,2
20241007,091600,4027300,6420,6420,6420,6420,0
20241007,091500,4027300,6420,6420,6420,6420,1
20241007,091400,4020880,6410,6410,6410,6410,0
20241007,091300,4020880,6410,6410,6410,6410,0
20241007,091200,4020880,6410,6410,6410,6410,0
20241007,091100,4020880,6410,6410,6410,6410,0
20241007,091000,4020880,6410,6410,6410,6410,0
20241007,090900,4020880,6410,6410,6410,6410,5
20241007,090800,3988830,6410,6410,6410,6410,0
20241007,090700,3988830,6410,6410,6410,6410,1
20241007,090600,3982420,6340,6380,6380,6340,326
20241007,090500,1911220,6390,6400,6400,6390,54
20241007,090400,1566130,6410,6420,6420,6410,159
20241007,090300,546840,6490,6490,6490,6490,0
20241007,090200,546840,6490,6490,6490,6490,0
20241007,090100,546840,6490,6450,6490,6410,65
20241007,090000,129230,6490,6460,6490,6460,20