KissMeData/265740/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211800,42557290,6540,6540,6540,6540,805
20241007,211700,42557290,6540,6540,6540,6540,0
20241007,211600,42557290,6540,6540,6540,6540,0
20241007,211500,42557290,6540,6540,6540,6540,0
20241007,211400,42557290,6540,6540,6540,6540,0
20241007,211300,42557290,6540,6540,6540,6540,0
20241007,211200,42557290,6540,6540,6540,6540,0
20241007,211100,42557290,6540,6540,6540,6540,0
20241007,211000,42557290,6540,6540,6540,6540,0
20241007,210900,42557290,6540,6540,6540,6540,0
20241007,210800,42557290,6540,6540,6540,6540,0
20241007,210700,42557290,6540,6540,6540,6540,0
20241007,210600,42557290,6540,6540,6540,6540,0
20241007,210500,42557290,6540,6540,6540,6540,0
20241007,210400,42557290,6540,6540,6540,6540,0
20241007,210300,42557290,6540,6540,6540,6540,0
20241007,210200,42557290,6540,6540,6540,6540,0
20241007,210100,42557290,6540,6540,6540,6540,0
20241007,210000,42557290,6540,6540,6540,6540,0
20241007,205900,42557290,6540,6540,6540,6540,0
20241007,205800,42557290,6540,6540,6540,6540,0
20241007,205700,42557290,6540,6540,6540,6540,0
20241007,205600,42557290,6540,6540,6540,6540,0
20241007,205500,42557290,6540,6540,6540,6540,0
20241007,205400,42557290,6540,6540,6540,6540,0
20241007,205300,42557290,6540,6540,6540,6540,0
20241007,205200,42557290,6540,6540,6540,6540,0
20241007,205100,42557290,6540,6540,6540,6540,0
20241007,205000,42557290,6540,6540,6540,6540,0
20241007,204900,42557290,6540,6540,6540,6540,0
20241007,204800,42557290,6540,6540,6540,6540,805
20241007,204700,42557290,6540,6540,6540,6540,0
20241007,204600,42557290,6540,6540,6540,6540,0
20241007,204500,42557290,6540,6540,6540,6540,0
20241007,204400,42557290,6540,6540,6540,6540,0
20241007,204300,42557290,6540,6540,6540,6540,0
20241007,204200,42557290,6540,6540,6540,6540,0
20241007,204100,42557290,6540,6540,6540,6540,0
20241007,204000,42557290,6540,6540,6540,6540,0
20241007,203900,42557290,6540,6540,6540,6540,0
20241007,203800,42557290,6540,6540,6540,6540,0
20241007,203700,42557290,6540,6540,6540,6540,0
20241007,203600,42557290,6540,6540,6540,6540,0
20241007,203500,42557290,6540,6540,6540,6540,0
20241007,203400,42557290,6540,6540,6540,6540,0
20241007,203300,42557290,6540,6540,6540,6540,0
20241007,203200,42557290,6540,6540,6540,6540,0
20241007,203100,42557290,6540,6540,6540,6540,0
20241007,203000,42557290,6540,6540,6540,6540,0
20241007,202900,42557290,6540,6540,6540,6540,0
20241007,202800,42557290,6540,6540,6540,6540,0
20241007,202700,42557290,6540,6540,6540,6540,0
20241007,202600,42557290,6540,6540,6540,6540,0
20241007,202500,42557290,6540,6540,6540,6540,0
20241007,202400,42557290,6540,6540,6540,6540,0
20241007,202300,42557290,6540,6540,6540,6540,0
20241007,202200,42557290,6540,6540,6540,6540,0
20241007,202100,42557290,6540,6540,6540,6540,0
20241007,202000,42557290,6540,6540,6540,6540,0
20241007,201900,42557290,6540,6540,6540,6540,0
20241007,201800,42557290,6540,6540,6540,6540,805
20241007,201700,42557290,6540,6540,6540,6540,0
20241007,201600,42557290,6540,6540,6540,6540,0
20241007,201500,42557290,6540,6540,6540,6540,0
20241007,201400,42557290,6540,6540,6540,6540,0
20241007,201300,42557290,6540,6540,6540,6540,0
20241007,201200,42557290,6540,6540,6540,6540,0
20241007,201100,42557290,6540,6540,6540,6540,0
20241007,201000,42557290,6540,6540,6540,6540,0
20241007,200900,42557290,6540,6540,6540,6540,0
20241007,200800,42557290,6540,6540,6540,6540,0
20241007,200700,42557290,6540,6540,6540,6540,0
20241007,200600,42557290,6540,6540,6540,6540,0
20241007,200500,42557290,6540,6540,6540,6540,0
20241007,200400,42557290,6540,6540,6540,6540,0
20241007,200300,42557290,6540,6540,6540,6540,0
20241007,200200,42557290,6540,6540,6540,6540,0
20241007,200100,42557290,6540,6540,6540,6540,0
20241007,200000,42557290,6540,6540,6540,6540,0
20241007,195900,42557290,6540,6540,6540,6540,0
20241007,195800,42557290,6540,6540,6540,6540,0
20241007,195700,42557290,6540,6540,6540,6540,0
20241007,195600,42557290,6540,6540,6540,6540,0
20241007,195500,42557290,6540,6540,6540,6540,0
20241007,195400,42557290,6540,6540,6540,6540,0
20241007,195300,42557290,6540,6540,6540,6540,0
20241007,195200,42557290,6540,6540,6540,6540,0
20241007,195100,42557290,6540,6540,6540,6540,0
20241007,195000,42557290,6540,6540,6540,6540,0
20241007,194900,42557290,6540,6540,6540,6540,0
20241007,194800,42557290,6540,6540,6540,6540,805
20241007,194700,42557290,6540,6540,6540,6540,0
20241007,194600,42557290,6540,6540,6540,6540,0
20241007,194500,42557290,6540,6540,6540,6540,0
20241007,194400,42557290,6540,6540,6540,6540,0
20241007,194300,42557290,6540,6540,6540,6540,0
20241007,194200,42557290,6540,6540,6540,6540,0
20241007,194100,42557290,6540,6540,6540,6540,0
20241007,194000,42557290,6540,6540,6540,6540,0
20241007,193900,42557290,6540,6540,6540,6540,0
20241007,193800,42557290,6540,6540,6540,6540,0
20241007,193700,42557290,6540,6540,6540,6540,0
20241007,193600,42557290,6540,6540,6540,6540,0
20241007,193500,42557290,6540,6540,6540,6540,0
20241007,193400,42557290,6540,6540,6540,6540,0
20241007,193300,42557290,6540,6540,6540,6540,0
20241007,193200,42557290,6540,6540,6540,6540,0
20241007,193100,42557290,6540,6540,6540,6540,0
20241007,193000,42557290,6540,6540,6540,6540,0
20241007,192900,42557290,6540,6540,6540,6540,0
20241007,192800,42557290,6540,6540,6540,6540,0
20241007,192700,42557290,6540,6540,6540,6540,0
20241007,192600,42557290,6540,6540,6540,6540,0
20241007,192500,42557290,6540,6540,6540,6540,0
20241007,192400,42557290,6540,6540,6540,6540,0
20241007,192300,42557290,6540,6540,6540,6540,0
20241007,192200,42557290,6540,6540,6540,6540,0
20241007,192100,42557290,6540,6540,6540,6540,0
20241007,192000,42557290,6540,6540,6540,6540,0
20241007,191900,42557290,6540,6540,6540,6540,0
20241007,191800,42557290,6540,6540,6540,6540,805
20241007,191700,42557290,6540,6540,6540,6540,0
20241007,191600,42557290,6540,6540,6540,6540,0
20241007,191500,42557290,6540,6540,6540,6540,0
20241007,191400,42557290,6540,6540,6540,6540,0
20241007,191300,42557290,6540,6540,6540,6540,0
20241007,191200,42557290,6540,6540,6540,6540,0
20241007,191100,42557290,6540,6540,6540,6540,0
20241007,191000,42557290,6540,6540,6540,6540,0
20241007,190900,42557290,6540,6540,6540,6540,0
20241007,190800,42557290,6540,6540,6540,6540,0
20241007,190700,42557290,6540,6540,6540,6540,0
20241007,190600,42557290,6540,6540,6540,6540,0
20241007,190500,42557290,6540,6540,6540,6540,0
20241007,190400,42557290,6540,6540,6540,6540,0
20241007,190300,42557290,6540,6540,6540,6540,0
20241007,190200,42557290,6540,6540,6540,6540,0
20241007,190100,42557290,6540,6540,6540,6540,0
20241007,190000,42557290,6540,6540,6540,6540,0
20241007,185900,42557290,6540,6540,6540,6540,0
20241007,185800,42557290,6540,6540,6540,6540,0
20241007,185700,42557290,6540,6540,6540,6540,0
20241007,185600,42557290,6540,6540,6540,6540,0
20241007,185500,42557290,6540,6540,6540,6540,0
20241007,185400,42557290,6540,6540,6540,6540,0
20241007,185300,42557290,6540,6540,6540,6540,0
20241007,185200,42557290,6540,6540,6540,6540,0
20241007,185100,42557290,6540,6540,6540,6540,0
20241007,185000,42557290,6540,6540,6540,6540,0
20241007,184900,42557290,6540,6540,6540,6540,0
20241007,184800,42557290,6540,6540,6540,6540,805
20241007,184700,42557290,6540,6540,6540,6540,0
20241007,184600,42557290,6540,6540,6540,6540,0
20241007,184500,42557290,6540,6540,6540,6540,0
20241007,184400,42557290,6540,6540,6540,6540,0
20241007,184300,42557290,6540,6540,6540,6540,0
20241007,184200,42557290,6540,6540,6540,6540,0
20241007,184100,42557290,6540,6540,6540,6540,0
20241007,184000,42557290,6540,6540,6540,6540,0
20241007,183900,42557290,6540,6540,6540,6540,0
20241007,183800,42557290,6540,6540,6540,6540,0
20241007,183700,42557290,6540,6540,6540,6540,0
20241007,183600,42557290,6540,6540,6540,6540,0
20241007,183500,42557290,6540,6540,6540,6540,0
20241007,183400,42557290,6540,6540,6540,6540,0
20241007,183300,42557290,6540,6540,6540,6540,0
20241007,183200,42557290,6540,6540,6540,6540,0
20241007,183100,42557290,6540,6540,6540,6540,0
20241007,183000,42557290,6540,6540,6540,6540,0
20241007,182900,42557290,6540,6540,6540,6540,0
20241007,182800,42557290,6540,6540,6540,6540,0
20241007,182700,42557290,6540,6540,6540,6540,0
20241007,182600,42557290,6540,6540,6540,6540,0
20241007,182500,42557290,6540,6540,6540,6540,0
20241007,182400,42557290,6540,6540,6540,6540,0
20241007,182300,42557290,6540,6540,6540,6540,0
20241007,182200,42557290,6540,6540,6540,6540,0
20241007,182100,42557290,6540,6540,6540,6540,0
20241007,182000,42557290,6540,6540,6540,6540,0
20241007,181900,42557290,6540,6540,6540,6540,0
20241007,181800,42557290,6540,6540,6540,6540,805
20241007,181700,42557290,6540,6540,6540,6540,0
20241007,181600,42557290,6540,6540,6540,6540,0
20241007,181500,42557290,6540,6540,6540,6540,0
20241007,181400,42557290,6540,6540,6540,6540,0
20241007,181300,42557290,6540,6540,6540,6540,0
20241007,181200,42557290,6540,6540,6540,6540,0
20241007,181100,42557290,6540,6540,6540,6540,0
20241007,181000,42557290,6540,6540,6540,6540,0
20241007,180900,42557290,6540,6540,6540,6540,0
20241007,180800,42557290,6540,6540,6540,6540,0
20241007,180700,42557290,6540,6540,6540,6540,0
20241007,180600,42557290,6540,6540,6540,6540,0
20241007,180500,42557290,6540,6540,6540,6540,0
20241007,180400,42557290,6540,6540,6540,6540,0
20241007,180300,42557290,6540,6540,6540,6540,0
20241007,180200,42557290,6540,6540,6540,6540,0
20241007,180100,42557290,6540,6540,6540,6540,0
20241007,180000,42557290,6540,6540,6540,6540,0
20241007,175900,42557290,6540,6540,6540,6540,0
20241007,175800,42557290,6540,6540,6540,6540,0
20241007,175700,42557290,6540,6540,6540,6540,0
20241007,175600,42557290,6540,6540,6540,6540,0
20241007,175500,42557290,6540,6540,6540,6540,0
20241007,175400,42557290,6540,6540,6540,6540,0
20241007,175300,42557290,6540,6540,6540,6540,0
20241007,175200,42557290,6540,6540,6540,6540,0
20241007,175100,42557290,6540,6540,6540,6540,0
20241007,175000,42557290,6540,6540,6540,6540,0
20241007,174900,42557290,6540,6540,6540,6540,0
20241007,174800,42557290,6540,6540,6540,6540,805
20241007,174700,42557290,6540,6540,6540,6540,0
20241007,174600,42557290,6540,6540,6540,6540,0
20241007,174500,42557290,6540,6540,6540,6540,0
20241007,174400,42557290,6540,6540,6540,6540,0
20241007,174300,42557290,6540,6540,6540,6540,0
20241007,174200,42557290,6540,6540,6540,6540,0
20241007,174100,42557290,6540,6540,6540,6540,0
20241007,174000,42557290,6540,6540,6540,6540,0
20241007,173900,42557290,6540,6540,6540,6540,0
20241007,173800,42557290,6540,6540,6540,6540,0
20241007,173700,42557290,6540,6540,6540,6540,0
20241007,173600,42557290,6540,6540,6540,6540,0
20241007,173500,42557290,6540,6540,6540,6540,0
20241007,173400,42557290,6540,6540,6540,6540,0
20241007,173300,42557290,6540,6540,6540,6540,0
20241007,173200,42557290,6540,6540,6540,6540,0
20241007,173100,42557290,6540,6540,6540,6540,0
20241007,173000,42557290,6540,6540,6540,6540,0
20241007,172900,42557290,6540,6540,6540,6540,0
20241007,172800,42557290,6540,6540,6540,6540,0
20241007,172700,42557290,6540,6540,6540,6540,0
20241007,172600,42557290,6540,6540,6540,6540,0
20241007,172500,42557290,6540,6540,6540,6540,0
20241007,172400,42557290,6540,6540,6540,6540,0
20241007,172300,42557290,6540,6540,6540,6540,0
20241007,172200,42557290,6540,6540,6540,6540,0
20241007,172100,42557290,6540,6540,6540,6540,0
20241007,172000,42557290,6540,6540,6540,6540,0
20241007,171900,42557290,6540,6540,6540,6540,0
20241007,171800,42557290,6540,6540,6540,6540,805
20241007,171700,42557290,6540,6540,6540,6540,0
20241007,171600,42557290,6540,6540,6540,6540,0
20241007,171500,42557290,6540,6540,6540,6540,0
20241007,171400,42557290,6540,6540,6540,6540,0
20241007,171300,42557290,6540,6540,6540,6540,0
20241007,171200,42557290,6540,6540,6540,6540,0
20241007,171100,42557290,6540,6540,6540,6540,0
20241007,171000,42557290,6540,6540,6540,6540,0
20241007,170900,42557290,6540,6540,6540,6540,0
20241007,170800,42557290,6540,6540,6540,6540,0
20241007,170700,42557290,6540,6540,6540,6540,0
20241007,170600,42557290,6540,6540,6540,6540,0
20241007,170500,42557290,6540,6540,6540,6540,0
20241007,170400,42557290,6540,6540,6540,6540,0
20241007,170300,42557290,6540,6540,6540,6540,0
20241007,170200,42557290,6540,6540,6540,6540,0
20241007,170100,42557290,6540,6540,6540,6540,0
20241007,170000,42557290,6540,6540,6540,6540,0
20241007,165900,42557290,6540,6540,6540,6540,0
20241007,165800,42557290,6540,6540,6540,6540,0
20241007,165700,42557290,6540,6540,6540,6540,0
20241007,165600,42557290,6540,6540,6540,6540,0
20241007,165500,42557290,6540,6540,6540,6540,0
20241007,165400,42557290,6540,6540,6540,6540,0
20241007,165300,42557290,6540,6540,6540,6540,0
20241007,165200,42557290,6540,6540,6540,6540,0
20241007,165100,42557290,6540,6540,6540,6540,0
20241007,165000,42557290,6540,6540,6540,6540,0
20241007,164900,42557290,6540,6540,6540,6540,0
20241007,164800,42557290,6540,6540,6540,6540,805
20241007,164700,42557290,6540,6540,6540,6540,0
20241007,164600,42557290,6540,6540,6540,6540,0
20241007,164500,42557290,6540,6540,6540,6540,0
20241007,164400,42557290,6540,6540,6540,6540,0
20241007,164300,42557290,6540,6540,6540,6540,0
20241007,164200,42557290,6540,6540,6540,6540,0
20241007,164100,42557290,6540,6540,6540,6540,0
20241007,164000,42557290,6540,6540,6540,6540,0
20241007,163900,42557290,6540,6540,6540,6540,0
20241007,163800,42557290,6540,6540,6540,6540,0
20241007,163700,42557290,6540,6540,6540,6540,0
20241007,163600,42557290,6540,6540,6540,6540,0
20241007,163500,42557290,6540,6540,6540,6540,0
20241007,163400,42557290,6540,6540,6540,6540,0
20241007,163300,42557290,6540,6540,6540,6540,0
20241007,163200,42557290,6540,6540,6540,6540,0
20241007,163100,42557290,6540,6540,6540,6540,0
20241007,163000,42557290,6540,6540,6540,6540,0
20241007,162900,42557290,6540,6540,6540,6540,0
20241007,162800,42557290,6540,6540,6540,6540,0
20241007,162700,42557290,6540,6540,6540,6540,0
20241007,162600,42557290,6540,6540,6540,6540,0
20241007,162500,42557290,6540,6540,6540,6540,0
20241007,162400,42557290,6540,6540,6540,6540,0
20241007,162300,42557290,6540,6540,6540,6540,0
20241007,162200,42557290,6540,6540,6540,6540,0
20241007,162100,42557290,6540,6540,6540,6540,0
20241007,162000,42557290,6540,6540,6540,6540,0
20241007,161900,42557290,6540,6540,6540,6540,0
20241007,161800,42557290,6540,6540,6540,6540,805
20241007,161700,42557290,6540,6540,6540,6540,0
20241007,161600,42557290,6540,6540,6540,6540,0
20241007,161500,42557290,6540,6540,6540,6540,0
20241007,161400,42557290,6540,6540,6540,6540,0
20241007,161300,42557290,6540,6540,6540,6540,0
20241007,161200,42557290,6540,6540,6540,6540,0
20241007,161100,42557290,6540,6540,6540,6540,0
20241007,161000,42557290,6540,6540,6540,6540,0
20241007,160900,42557290,6540,6540,6540,6540,0
20241007,160800,42557290,6540,6540,6540,6540,0
20241007,160700,42557290,6540,6540,6540,6540,0
20241007,160600,42557290,6540,6540,6540,6540,0
20241007,160500,42557290,6540,6540,6540,6540,0
20241007,160400,42557290,6540,6540,6540,6540,0
20241007,160300,42557290,6540,6540,6540,6540,0
20241007,160200,42557290,6540,6540,6540,6540,0
20241007,160100,42557290,6540,6540,6540,6540,0
20241007,160000,42557290,6540,6540,6540,6540,0
20241007,155900,42557290,6540,6540,6540,6540,0
20241007,155800,42557290,6540,6540,6540,6540,0
20241007,155700,42557290,6540,6540,6540,6540,0
20241007,155600,42557290,6540,6540,6540,6540,0
20241007,155500,42557290,6540,6540,6540,6540,0
20241007,155400,42557290,6540,6540,6540,6540,0
20241007,155300,42557290,6540,6540,6540,6540,0
20241007,155200,42557290,6540,6540,6540,6540,0
20241007,155100,42557290,6540,6540,6540,6540,0
20241007,155000,42557290,6540,6540,6540,6540,0
20241007,154900,42557290,6540,6540,6540,6540,0
20241007,154800,42557290,6540,6540,6540,6540,805
20241007,154700,42557290,6540,6540,6540,6540,0
20241007,154600,42557290,6540,6540,6540,6540,0
20241007,154500,42557290,6540,6540,6540,6540,0
20241007,154400,42557290,6540,6540,6540,6540,0
20241007,154300,42557290,6540,6540,6540,6540,0
20241007,154200,42557290,6540,6540,6540,6540,0
20241007,154100,42557290,6540,6540,6540,6540,0
20241007,154000,42557290,6540,6540,6540,6540,0
20241007,153900,42557290,6540,6540,6540,6540,0
20241007,153800,42557290,6540,6540,6540,6540,0
20241007,153700,42557290,6540,6540,6540,6540,0
20241007,153600,42557290,6540,6540,6540,6540,0
20241007,153500,42557290,6540,6540,6540,6540,0
20241007,153400,42557290,6540,6540,6540,6540,0
20241007,153300,42557290,6540,6540,6540,6540,0
20241007,153200,42557290,6540,6540,6540,6540,0
20241007,153100,42557290,6540,6540,6540,6540,0
20241007,153000,42557290,6540,6540,6540,6540,805
20241007,152900,37292590,6450,6450,6450,6450,0
20241007,152800,37292590,6450,6450,6450,6450,0
20241007,152700,37292590,6450,6450,6450,6450,0
20241007,152600,37292590,6450,6450,6450,6450,0
20241007,152500,37292590,6450,6450,6450,6450,0
20241007,152400,37292590,6450,6450,6450,6450,0
20241007,152300,37292590,6450,6450,6450,6450,0
20241007,152200,37292590,6450,6450,6450,6450,0
20241007,152100,37292590,6450,6450,6450,6450,0
20241007,152000,37292590,6450,6450,6450,6450,0
20241007,151900,37292590,6450,6430,6450,6430,692
20241007,151800,32832300,6430,6410,6430,6410,1176
20241007,151700,25274700,6410,6410,6410,6410,0
20241007,151600,25274700,6410,6410,6410,6410,0
20241007,151500,25274700,6410,6410,6410,6410,0
20241007,151400,25274700,6410,6390,6410,6390,395
20241007,151300,22744610,6400,6400,6400,6400,0
20241007,151200,22744610,6400,6400,6400,6400,0
20241007,151100,22744610,6400,6400,6400,6400,0
20241007,151000,22744610,6400,6400,6400,6400,0
20241007,150900,22744610,6400,6400,6400,6400,0
20241007,150800,22744610,6400,6400,6400,6400,0
20241007,150700,22744610,6400,6400,6400,6400,0
20241007,150600,22744610,6400,6400,6400,6400,0
20241007,150500,22744610,6400,6400,6400,6400,0
20241007,150400,22744610,6400,6400,6400,6400,0
20241007,150300,22744610,6400,6400,6400,6400,0
20241007,150200,22744610,6400,6380,6400,6380,313
20241007,150100,20742290,6380,6380,6380,6380,0
20241007,150000,20742290,6380,6380,6380,6380,0
20241007,145900,20742290,6380,6380,6380,6380,0
20241007,145800,20742290,6380,6380,6380,6380,0
20241007,145700,20742290,6380,6380,6380,6380,14
20241007,145600,20652970,6380,6370,6380,6370,50
20241007,145500,20334050,6320,6320,6320,6320,0
20241007,145400,20334050,6320,6320,6320,6320,0
20241007,145300,20334050,6320,6320,6320,6320,0
20241007,145200,20334050,6320,6320,6320,6320,0
20241007,145100,20334050,6320,6320,6320,6320,0
20241007,145000,20334050,6320,6320,6320,6320,0
20241007,144900,20334050,6320,6320,6320,6320,0
20241007,144800,20334050,6320,6320,6320,6320,8
20241007,144700,20283490,6400,6400,6400,6400,0
20241007,144600,20283490,6400,6400,6400,6400,0
20241007,144500,20283490,6400,6400,6400,6400,0
20241007,144400,20283490,6400,6400,6400,6400,0
20241007,144300,20283490,6400,6400,6400,6400,0
20241007,144200,20283490,6400,6400,6400,6400,0
20241007,144100,20283490,6400,6400,6400,6400,0
20241007,144000,20283490,6400,6400,6400,6400,0
20241007,143900,20283490,6400,6400,6400,6400,0
20241007,143800,20283490,6400,6400,6400,6400,0
20241007,143700,20283490,6400,6400,6400,6400,0
20241007,143600,20283490,6400,6400,6400,6400,0
20241007,143500,20283490,6400,6400,6400,6400,0
20241007,143400,20283490,6400,6400,6400,6400,0
20241007,143300,20283490,6400,6400,6400,6400,0
20241007,143200,20283490,6400,6400,6400,6400,0
20241007,143100,20283490,6400,6400,6400,6400,0
20241007,143000,20283490,6400,6400,6400,6400,0
20241007,142900,20283490,6400,6390,6400,6390,19
20241007,142800,20162000,6390,6390,6390,6390,0
20241007,142700,20162000,6390,6390,6390,6390,0
20241007,142600,20162000,6390,6390,6390,6390,0
20241007,142500,20162000,6390,6390,6390,6390,0
20241007,142400,20162000,6390,6390,6390,6390,0
20241007,142300,20162000,6390,6390,6390,6390,0
20241007,142200,20162000,6390,6390,6390,6390,0
20241007,142100,20162000,6390,6390,6390,6390,9
20241007,142000,20104490,6390,6390,6390,6390,0
20241007,141900,20104490,6390,6390,6390,6390,2
20241007,141800,20091710,6380,6380,6380,6380,0
20241007,141700,20091710,6380,6380,6380,6380,0
20241007,141600,20091710,6380,6380,6380,6380,0
20241007,141500,20091710,6380,6380,6380,6380,0
20241007,141400,20091710,6380,6380,6380,6380,0
20241007,141300,20091710,6380,6380,6380,6380,17
20241007,141200,19983250,6310,6310,6310,6310,0
20241007,141100,19983250,6310,6310,6310,6310,0
20241007,141000,19983250,6310,6310,6310,6310,0
20241007,140900,19983250,6310,6310,6310,6310,0
20241007,140800,19983250,6310,6310,6310,6310,0
20241007,140700,19983250,6310,6310,6310,6310,2
20241007,140600,19970630,6320,6320,6320,6320,28
20241007,140500,19793670,6360,6360,6360,6360,1
20241007,140400,19787310,6390,6390,6390,6390,0
20241007,140300,19787310,6390,6390,6390,6390,0
20241007,140200,19787310,6390,6390,6390,6390,0
20241007,140100,19787310,6390,6390,6390,6390,0
20241007,140000,19787310,6390,6390,6390,6390,0
20241007,135900,19787310,6390,6390,6390,6390,0
20241007,135800,19787310,6390,6390,6390,6390,0
20241007,135700,19787310,6390,6390,6390,6390,0
20241007,135600,19787310,6390,6390,6390,6390,0
20241007,135500,19787310,6390,6390,6390,6390,0
20241007,135400,19787310,6390,6390,6390,6390,0
20241007,135300,19787310,6390,6390,6390,6390,0
20241007,135200,19787310,6390,6390,6390,6390,0
20241007,135100,19787310,6390,6390,6390,6390,0
20241007,135000,19787310,6390,6390,6390,6390,0
20241007,134900,19787310,6390,6390,6390,6390,10
20241007,134800,19723410,6390,6390,6390,6390,0
20241007,134700,19723410,6390,6390,6390,6390,0
20241007,134600,19723410,6390,6390,6390,6390,0
20241007,134500,19723410,6390,6390,6390,6390,0
20241007,134400,19723410,6390,6390,6390,6390,0
20241007,134300,19723410,6390,6390,6390,6390,0
20241007,134200,19723410,6390,6390,6390,6390,0
20241007,134100,19723410,6390,6390,6390,6390,0
20241007,134000,19723410,6390,6390,6390,6390,0
20241007,133900,19723410,6390,6390,6390,6390,0
20241007,133800,19723410,6390,6390,6390,6390,0
20241007,133700,19723410,6390,6390,6390,6390,0
20241007,133600,19723410,6390,6390,6390,6390,0
20241007,133500,19723410,6390,6390,6390,6390,0
20241007,133400,19723410,6390,6390,6390,6390,0
20241007,133300,19723410,6390,6390,6390,6390,0
20241007,133200,19723410,6390,6390,6390,6390,0
20241007,133100,19723410,6390,6390,6390,6390,0
20241007,133000,19723410,6390,6390,6390,6390,0
20241007,132900,19723410,6390,6390,6390,6390,0
20241007,132800,19723410,6390,6390,6390,6390,0
20241007,132700,19723410,6390,6390,6390,6390,0
20241007,132600,19723410,6390,6390,6390,6390,0
20241007,132500,19723410,6390,6390,6390,6390,0
20241007,132400,19723410,6390,6390,6390,6390,0
20241007,132300,19723410,6390,6390,6390,6390,0
20241007,132200,19723410,6390,6390,6390,6390,78
20241007,132100,19224990,6390,6390,6390,6390,80
20241007,132000,18713790,6390,6390,6390,6390,0
20241007,131900,18713790,6390,6390,6390,6390,0
20241007,131800,18713790,6390,6390,6390,6390,0
20241007,131700,18713790,6390,6390,6390,6390,0
20241007,131600,18713790,6390,6390,6390,6390,0
20241007,131500,18713790,6390,6390,6390,6390,0
20241007,131400,18713790,6390,6390,6390,6390,0
20241007,131300,18713790,6390,6390,6390,6390,0
20241007,131200,18713790,6390,6390,6390,6390,0
20241007,131100,18713790,6390,6390,6390,6390,0
20241007,131000,18713790,6390,6390,6390,6390,0
20241007,130900,18713790,6390,6390,6390,6390,0
20241007,130800,18713790,6390,6390,6390,6390,0
20241007,130700,18713790,6390,6390,6390,6390,0
20241007,130600,18713790,6390,6390,6390,6390,0
20241007,130500,18713790,6390,6390,6390,6390,0
20241007,130400,18713790,6390,6390,6390,6390,0
20241007,130300,18713790,6390,6390,6390,6390,0
20241007,130200,18713790,6390,6390,6390,6390,0
20241007,130100,18713790,6390,6390,6390,6390,0
20241007,130000,18713790,6390,6390,6390,6390,0
20241007,125900,18713790,6390,6390,6390,6390,0
20241007,125800,18713790,6390,6390,6390,6390,0
20241007,125700,18713790,6390,6390,6390,6390,0
20241007,125600,18713790,6390,6390,6390,6390,0
20241007,125500,18713790,6390,6390,6390,6390,0
20241007,125400,18713790,6390,6390,6390,6390,0
20241007,125300,18713790,6390,6390,6390,6390,0
20241007,125200,18713790,6390,6390,6390,6390,1
20241007,125100,18707400,6380,6380,6380,6380,0
20241007,125000,18707400,6380,6380,6380,6380,0
20241007,124900,18707400,6380,6380,6380,6380,0
20241007,124800,18707400,6380,6380,6380,6380,0
20241007,124700,18707400,6380,6380,6380,6380,0
20241007,124600,18707400,6380,6380,6380,6380,0
20241007,124500,18707400,6380,6380,6380,6380,0
20241007,124400,18707400,6380,6380,6380,6380,0
20241007,124300,18707400,6380,6380,6380,6380,0
20241007,124200,18707400,6380,6380,6380,6380,0
20241007,124100,18707400,6380,6380,6380,6380,0
20241007,124000,18707400,6380,6380,6380,6380,3
20241007,123900,18688260,6380,6380,6380,6380,13
20241007,123800,18605320,6320,6320,6320,6320,0
20241007,123700,18605320,6320,6320,6320,6320,0
20241007,123600,18605320,6320,6320,6320,6320,0
20241007,123500,18605320,6320,6320,6320,6320,0
20241007,123400,18605320,6320,6320,6320,6320,0
20241007,123300,18605320,6320,6320,6320,6320,0
20241007,123200,18605320,6320,6320,6320,6320,0
20241007,123100,18605320,6320,6320,6320,6320,0
20241007,123000,18605320,6320,6320,6320,6320,0
20241007,122900,18605320,6320,6320,6320,6320,0
20241007,122800,18605320,6320,6320,6320,6320,0
20241007,122700,18605320,6320,6320,6320,6320,0
20241007,122600,18605320,6320,6320,6320,6320,3
20241007,122500,18586360,6390,6380,6390,6380,60
20241007,122400,18203420,6320,6320,6320,6320,0
20241007,122300,18203420,6320,6320,6320,6320,0
20241007,122200,18203420,6320,6320,6320,6320,0
20241007,122100,18203420,6320,6320,6320,6320,0
20241007,122000,18203420,6320,6320,6320,6320,37
20241007,121900,17969580,6320,6320,6320,6320,0
20241007,121800,17969580,6320,6320,6320,6320,0
20241007,121700,17969580,6320,6320,6320,6320,0
20241007,121600,17969580,6320,6320,6320,6320,2
20241007,121500,17956940,6390,6390,6390,6390,0
20241007,121400,17956940,6390,6390,6390,6390,0
20241007,121300,17956940,6390,6390,6390,6390,0
20241007,121200,17956940,6390,6390,6390,6390,0
20241007,121100,17956940,6390,6390,6390,6390,0
20241007,121000,17956940,6390,6390,6390,6390,0
20241007,120900,17956940,6390,6390,6390,6390,0
20241007,120800,17956940,6390,6390,6390,6390,0
20241007,120700,17956940,6390,6390,6390,6390,0
20241007,120600,17956940,6390,6390,6390,6390,0
20241007,120500,17956940,6390,6390,6390,6390,0
20241007,120400,17956940,6390,6390,6390,6390,0
20241007,120300,17956940,6390,6390,6390,6390,0
20241007,120200,17956940,6390,6390,6390,6390,0
20241007,120100,17956940,6390,6390,6390,6390,0
20241007,120000,17956940,6390,6390,6390,6390,0
20241007,115900,17956940,6390,6390,6390,6390,0
20241007,115800,17956940,6390,6390,6390,6390,0
20241007,115700,17956940,6390,6390,6390,6390,0
20241007,115600,17956940,6390,6390,6390,6390,0
20241007,115500,17956940,6390,6390,6390,6390,0
20241007,115400,17956940,6390,6390,6390,6390,0
20241007,115300,17956940,6390,6390,6390,6390,0
20241007,115200,17956940,6390,6390,6390,6390,0
20241007,115100,17956940,6390,6390,6390,6390,0
20241007,115000,17956940,6390,6390,6390,6390,0
20241007,114900,17956940,6390,6390,6390,6390,0
20241007,114800,17956940,6390,6390,6390,6390,0
20241007,114700,17956940,6390,6390,6390,6390,0
20241007,114600,17956940,6390,6390,6390,6390,0
20241007,114500,17956940,6390,6390,6390,6390,0
20241007,114400,17956940,6390,6390,6390,6390,0
20241007,114300,17956940,6390,6390,6390,6390,0
20241007,114200,17956940,6390,6330,6390,6320,39
20241007,114100,17707980,6400,6400,6400,6400,0
20241007,114000,17707980,6400,6400,6400,6400,0
20241007,113900,17707980,6400,6400,6400,6400,0
20241007,113800,17707980,6400,6400,6400,6400,0
20241007,113700,17707980,6400,6400,6400,6400,2
20241007,113600,17695180,6380,6380,6380,6380,0
20241007,113500,17695180,6380,6380,6380,6380,0
20241007,113400,17695180,6380,6380,6380,6380,0
20241007,113300,17695180,6380,6380,6380,6380,0
20241007,113200,17695180,6380,6380,6380,6380,2
20241007,113100,17682420,6400,6400,6400,6400,0
20241007,113000,17682420,6400,6400,6400,6400,0
20241007,112900,17682420,6400,6400,6400,6400,0
20241007,112800,17682420,6400,6400,6400,6400,0
20241007,112700,17682420,6400,6400,6400,6400,0
20241007,112600,17682420,6400,6400,6400,6400,0
20241007,112500,17682420,6400,6400,6400,6400,0
20241007,112400,17682420,6400,6400,6400,6400,0
20241007,112300,17682420,6400,6400,6400,6400,0
20241007,112200,17682420,6400,6400,6400,6400,0
20241007,112100,17682420,6400,6400,6400,6400,37
20241007,112000,17445620,6400,6390,6400,6390,22
20241007,111900,17304920,6320,6380,6380,6320,66
20241007,111800,16887040,6400,6400,6400,6400,0
20241007,111700,16887040,6400,6400,6400,6400,0
20241007,111600,16887040,6400,6400,6400,6400,0
20241007,111500,16887040,6400,6400,6400,6400,0
20241007,111400,16887040,6400,6400,6400,6400,0
20241007,111300,16887040,6400,6400,6400,6400,0
20241007,111200,16887040,6400,6400,6400,6400,0
20241007,111100,16887040,6400,6400,6400,6400,0
20241007,111000,16887040,6400,6400,6400,6400,20
20241007,110900,16759040,6400,6400,6400,6400,15
20241007,110800,16663040,6400,6400,6400,6400,26
20241007,110700,16496640,6400,6400,6400,6390,16
20241007,110600,16394340,6390,6400,6400,6390,4
20241007,110500,16368760,6390,6390,6390,6390,0
20241007,110400,16368760,6390,6390,6390,6390,0
20241007,110300,16368760,6390,6390,6390,6390,0
20241007,110200,16368760,6390,6390,6390,6390,0
20241007,110100,16368760,6390,6390,6390,6390,0
20241007,110000,16368760,6390,6390,6390,6390,0
20241007,105900,16368760,6390,6400,6400,6390,26
20241007,105800,16202370,6400,6400,6400,6400,8
20241007,105700,16151170,6400,6400,6400,6400,8
20241007,105600,16099970,6400,6400,6400,6400,7
20241007,105500,16055170,6400,6400,6400,6400,16
20241007,105400,15952770,6400,6400,6400,6400,7
20241007,105300,15907970,6400,6400,6400,6400,8
20241007,105200,15856770,6400,6400,6400,6400,8
20241007,105100,15805570,6400,6400,6400,6400,7
20241007,105000,15760770,6400,6400,6400,6400,13
20241007,104900,15677570,6400,6400,6400,6400,15
20241007,104800,15581570,6400,6400,6400,6400,8
20241007,104700,15530370,6400,6400,6400,6400,8
20241007,104600,15479170,6400,6400,6400,6400,8
20241007,104500,15427970,6400,6400,6400,6400,7
20241007,104400,15383170,6400,6400,6400,6400,8
20241007,104300,15331970,6400,6400,6400,6400,15
20241007,104200,15235970,6400,6400,6400,6400,8
20241007,104100,15184770,6400,6400,6400,6400,8
20241007,104000,15133570,6400,6400,6400,6400,7
20241007,103900,15088770,6400,6400,6400,6400,0
20241007,103800,15088770,6400,6400,6400,6400,23
20241007,103700,14941570,6410,6410,6410,6410,15
20241007,103600,14845420,6410,6410,6410,6410,8
20241007,103500,14794140,6410,6410,6410,6410,7
20241007,103400,14749270,6410,6410,6410,6410,8
20241007,103300,14697990,6410,6410,6410,6410,8
20241007,103200,14646710,6410,6410,6410,6410,8
20241007,103100,14595430,6410,6410,6410,6410,15
20241007,103000,14499280,6410,6410,6410,6410,8
20241007,102900,14448000,6410,6410,6410,6410,7
20241007,102800,14403130,6410,6410,6410,6410,8
20241007,102700,14351850,6410,6410,6410,6410,8
20241007,102600,14300570,6410,6410,6410,6410,7
20241007,102500,14255700,6410,6410,6410,6410,66
20241007,102400,13832640,6410,6410,6410,6410,0
20241007,102300,13832640,6410,6440,6440,6410,74
20241007,102200,13357250,6440,6400,6440,6400,119
20241007,102100,12591620,6400,6390,6400,6390,59
20241007,102000,12214580,6390,6390,6390,6390,36
20241007,101900,11984540,6390,6390,6390,6390,72
20241007,101800,11524460,6390,6390,6390,6390,26
20241007,101700,11358320,6390,6390,6390,6390,8
20241007,101600,11307200,6390,6390,6390,6390,8
20241007,101500,11256080,6390,6380,6390,6380,32
20241007,101400,11051630,6380,6380,6380,6380,8
20241007,101300,11000590,6380,6380,6380,6370,38
20241007,101200,10758380,6370,6380,6380,6370,9
20241007,101100,10700970,6380,6380,6380,6380,8
20241007,101000,10649930,6380,6380,6380,6380,12
20241007,100900,10573370,6380,6380,6380,6380,7
20241007,100800,10528710,6380,6380,6380,6380,3
20241007,100700,10509570,6360,6360,6360,6360,8
20241007,100600,10458690,6360,6360,6360,6360,8
20241007,100500,10407810,6360,6360,6360,6360,9
20241007,100400,10350570,6360,6360,6360,6360,12
20241007,100300,10274250,6360,6360,6360,6360,25
20241007,100200,10115250,6360,6350,6360,6350,43
20241007,100100,9842140,6350,6350,6350,6350,17
20241007,100000,9734190,6350,6340,6350,6340,77
20241007,095900,9245350,6340,6330,6340,6330,87
20241007,095800,8694090,6330,6330,6330,6330,24
20241007,095700,8542170,6320,6320,6320,6320,302
20241007,095600,6633530,6320,6320,6320,6320,8
20241007,095500,6582970,6320,6320,6320,6320,15
20241007,095400,6488170,6320,6320,6320,6320,33
20241007,095300,6279610,6320,6320,6320,6320,9
20241007,095200,6222730,6320,6320,6320,6320,42
20241007,095100,5957290,6320,6320,6320,6320,94
20241007,095000,5363210,6320,6320,6320,6320,21
20241007,094900,5230490,6320,6320,6320,6320,58
20241007,094800,4863930,6320,6320,6320,6320,127
20241007,094700,4061290,6320,6320,6320,6320,50
20241007,094600,3745290,6320,6320,6320,6320,9
20241007,094500,3688410,6310,6310,6310,6310,3
20241007,094400,3669480,6310,6310,6310,6310,7
20241007,094300,3625310,6310,6310,6310,6310,16
20241007,094200,3524350,6310,6310,6310,6310,8
20241007,094100,3473870,6310,6310,6310,6310,8
20241007,094000,3423390,6320,6320,6320,6320,0
20241007,093900,3423390,6320,6320,6320,6320,0
20241007,093800,3423390,6320,6320,6320,6320,0
20241007,093700,3423390,6320,6330,6330,6320,53
20241007,093600,3088360,6330,6330,6330,6330,8
20241007,093500,3037720,6330,6330,6330,6330,0
20241007,093400,3037720,6330,6330,6330,6330,0
20241007,093300,3037720,6330,6330,6330,6330,0
20241007,093200,3037720,6330,6330,6330,6330,0
20241007,093100,3037720,6330,6330,6330,6330,0
20241007,093000,3037720,6330,6330,6340,6330,50
20241007,092900,2721140,6340,6340,6340,6340,8
20241007,092800,2670420,6340,6340,6340,6340,7
20241007,092700,2626040,6320,6320,6320,6320,0
20241007,092600,2626040,6320,6320,6320,6320,4
20241007,092500,2600760,6320,6320,6320,6320,15
20241007,092400,2505960,6320,6310,6320,6310,10
20241007,092300,2442770,6280,6280,6280,6280,0
20241007,092200,2442770,6280,6280,6280,6280,0
20241007,092100,2442770,6280,6280,6280,6280,7
20241007,092000,2398810,6280,6280,6280,6280,0
20241007,091900,2398810,6280,6280,6280,6280,16
20241007,091800,2298330,6260,6260,6260,6260,0
20241007,091700,2298330,6260,6310,6310,6260,35
20241007,091600,2077960,6310,6310,6310,6310,8
20241007,091500,2027480,6310,6300,6310,6300,17
20241007,091400,1920230,6300,6300,6300,6300,5
20241007,091300,1888730,6300,6300,6300,6300,0
20241007,091200,1888730,6300,6300,6300,6300,0
20241007,091100,1888730,6300,6300,6300,6300,23
20241007,091000,1743830,6320,6320,6320,6320,0
20241007,090900,1743830,6320,6320,6320,6320,1
20241007,090800,1737510,6320,6320,6320,6320,7
20241007,090700,1693270,6350,6350,6350,6350,0
20241007,090600,1693270,6350,6260,6360,6260,57
20241007,090500,1333880,6270,6250,6270,6250,7
20241007,090400,1290010,6200,6200,6200,6200,2
20241007,090300,1277610,6200,6200,6200,6200,1
20241007,090200,1271410,6200,6220,6220,6200,24
20241007,090100,1122200,6200,6200,6200,6200,0
20241007,090000,1122200,6200,6200,6200,6200,181