KissMeData/092460/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,200400,167289750,6310,6310,6310,6310,857
20241028,200300,167289750,6310,6310,6310,6310,0
20241028,200200,167289750,6310,6310,6310,6310,0
20241028,200100,167289750,6310,6310,6310,6310,0
20241028,200000,167289750,6310,6310,6310,6310,0
20241028,195900,167289750,6310,6310,6310,6310,0
20241028,195800,167289750,6310,6310,6310,6310,0
20241028,195700,167289750,6310,6310,6310,6310,0
20241028,195600,167289750,6310,6310,6310,6310,0
20241028,195500,167289750,6310,6310,6310,6310,0
20241028,195400,167289750,6310,6310,6310,6310,0
20241028,195300,167289750,6310,6310,6310,6310,0
20241028,195200,167289750,6310,6310,6310,6310,0
20241028,195100,167289750,6310,6310,6310,6310,0
20241028,195000,167289750,6310,6310,6310,6310,0
20241028,194900,167289750,6310,6310,6310,6310,0
20241028,194800,167289750,6310,6310,6310,6310,0
20241028,194700,167289750,6310,6310,6310,6310,0
20241028,194600,167289750,6310,6310,6310,6310,0
20241028,194500,167289750,6310,6310,6310,6310,0
20241028,194400,167289750,6310,6310,6310,6310,0
20241028,194300,167289750,6310,6310,6310,6310,0
20241028,194200,167289750,6310,6310,6310,6310,0
20241028,194100,167289750,6310,6310,6310,6310,0
20241028,194000,167289750,6310,6310,6310,6310,0
20241028,193900,167289750,6310,6310,6310,6310,0
20241028,193800,167289750,6310,6310,6310,6310,0
20241028,193700,167289750,6310,6310,6310,6310,0
20241028,193600,167289750,6310,6310,6310,6310,0
20241028,193500,167289750,6310,6310,6310,6310,0
20241028,193400,167289750,6310,6310,6310,6310,857
20241028,193300,167289750,6310,6310,6310,6310,0
20241028,193200,167289750,6310,6310,6310,6310,0
20241028,193100,167289750,6310,6310,6310,6310,0
20241028,193000,167289750,6310,6310,6310,6310,0
20241028,192900,167289750,6310,6310,6310,6310,0
20241028,192800,167289750,6310,6310,6310,6310,0
20241028,192700,167289750,6310,6310,6310,6310,0
20241028,192600,167289750,6310,6310,6310,6310,0
20241028,192500,167289750,6310,6310,6310,6310,0
20241028,192400,167289750,6310,6310,6310,6310,0
20241028,192300,167289750,6310,6310,6310,6310,0
20241028,192200,167289750,6310,6310,6310,6310,0
20241028,192100,167289750,6310,6310,6310,6310,0
20241028,192000,167289750,6310,6310,6310,6310,0
20241028,191900,167289750,6310,6310,6310,6310,0
20241028,191800,167289750,6310,6310,6310,6310,0
20241028,191700,167289750,6310,6310,6310,6310,0
20241028,191600,167289750,6310,6310,6310,6310,0
20241028,191500,167289750,6310,6310,6310,6310,0
20241028,191400,167289750,6310,6310,6310,6310,0
20241028,191300,167289750,6310,6310,6310,6310,0
20241028,191200,167289750,6310,6310,6310,6310,0
20241028,191100,167289750,6310,6310,6310,6310,0
20241028,191000,167289750,6310,6310,6310,6310,0
20241028,190900,167289750,6310,6310,6310,6310,0
20241028,190800,167289750,6310,6310,6310,6310,0
20241028,190700,167289750,6310,6310,6310,6310,0
20241028,190600,167289750,6310,6310,6310,6310,0
20241028,190500,167289750,6310,6310,6310,6310,0
20241028,190400,167289750,6310,6310,6310,6310,857
20241028,190300,167289750,6310,6310,6310,6310,0
20241028,190200,167289750,6310,6310,6310,6310,0
20241028,190100,167289750,6310,6310,6310,6310,0
20241028,190000,167289750,6310,6310,6310,6310,0
20241028,185900,167289750,6310,6310,6310,6310,0
20241028,185800,167289750,6310,6310,6310,6310,0
20241028,185700,167289750,6310,6310,6310,6310,0
20241028,185600,167289750,6310,6310,6310,6310,0
20241028,185500,167289750,6310,6310,6310,6310,0
20241028,185400,167289750,6310,6310,6310,6310,0
20241028,185300,167289750,6310,6310,6310,6310,0
20241028,185200,167289750,6310,6310,6310,6310,0
20241028,185100,167289750,6310,6310,6310,6310,0
20241028,185000,167289750,6310,6310,6310,6310,0
20241028,184900,167289750,6310,6310,6310,6310,0
20241028,184800,167289750,6310,6310,6310,6310,0
20241028,184700,167289750,6310,6310,6310,6310,0
20241028,184600,167289750,6310,6310,6310,6310,0
20241028,184500,167289750,6310,6310,6310,6310,0
20241028,184400,167289750,6310,6310,6310,6310,0
20241028,184300,167289750,6310,6310,6310,6310,0
20241028,184200,167289750,6310,6310,6310,6310,0
20241028,184100,167289750,6310,6310,6310,6310,0
20241028,184000,167289750,6310,6310,6310,6310,0
20241028,183900,167289750,6310,6310,6310,6310,0
20241028,183800,167289750,6310,6310,6310,6310,0
20241028,183700,167289750,6310,6310,6310,6310,0
20241028,183600,167289750,6310,6310,6310,6310,0
20241028,183500,167289750,6310,6310,6310,6310,0
20241028,183400,167289750,6310,6310,6310,6310,857
20241028,183300,167289750,6310,6310,6310,6310,0
20241028,183200,167289750,6310,6310,6310,6310,0
20241028,183100,167289750,6310,6310,6310,6310,0
20241028,183000,167289750,6310,6310,6310,6310,0
20241028,182900,167289750,6310,6310,6310,6310,0
20241028,182800,167289750,6310,6310,6310,6310,0
20241028,182700,167289750,6310,6310,6310,6310,0
20241028,182600,167289750,6310,6310,6310,6310,0
20241028,182500,167289750,6310,6310,6310,6310,0
20241028,182400,167289750,6310,6310,6310,6310,0
20241028,182300,167289750,6310,6310,6310,6310,0
20241028,182200,167289750,6310,6310,6310,6310,0
20241028,182100,167289750,6310,6310,6310,6310,0
20241028,182000,167289750,6310,6310,6310,6310,0
20241028,181900,167289750,6310,6310,6310,6310,0
20241028,181800,167289750,6310,6310,6310,6310,0
20241028,181700,167289750,6310,6310,6310,6310,0
20241028,181600,167289750,6310,6310,6310,6310,0
20241028,181500,167289750,6310,6310,6310,6310,0
20241028,181400,167289750,6310,6310,6310,6310,0
20241028,181300,167289750,6310,6310,6310,6310,0
20241028,181200,167289750,6310,6310,6310,6310,0
20241028,181100,167289750,6310,6310,6310,6310,0
20241028,181000,167289750,6310,6310,6310,6310,0
20241028,180900,167289750,6310,6310,6310,6310,0
20241028,180800,167289750,6310,6310,6310,6310,0
20241028,180700,167289750,6310,6310,6310,6310,0
20241028,180600,167289750,6310,6310,6310,6310,0
20241028,180500,167289750,6310,6310,6310,6310,0
20241028,180400,167289750,6310,6310,6310,6310,857
20241028,180300,167289750,6310,6310,6310,6310,0
20241028,180200,167289750,6310,6310,6310,6310,0
20241028,180100,167289750,6310,6310,6310,6310,0
20241028,180000,167289750,6310,6310,6310,6310,0
20241028,175900,167289750,6310,6310,6310,6310,0
20241028,175800,167289750,6310,6310,6310,6310,0
20241028,175700,167289750,6310,6310,6310,6310,0
20241028,175600,167289750,6310,6310,6310,6310,0
20241028,175500,167289750,6310,6310,6310,6310,0
20241028,175400,167289750,6310,6310,6310,6310,0
20241028,175300,167289750,6310,6310,6310,6310,0
20241028,175200,167289750,6310,6310,6310,6310,0
20241028,175100,167289750,6310,6310,6310,6310,0
20241028,175000,167289750,6310,6310,6310,6310,0
20241028,174900,167289750,6310,6310,6310,6310,0
20241028,174800,167289750,6310,6310,6310,6310,0
20241028,174700,167289750,6310,6310,6310,6310,0
20241028,174600,167289750,6310,6310,6310,6310,0
20241028,174500,167289750,6310,6310,6310,6310,0
20241028,174400,167289750,6310,6310,6310,6310,0
20241028,174300,167289750,6310,6310,6310,6310,0
20241028,174200,167289750,6310,6310,6310,6310,0
20241028,174100,167289750,6310,6310,6310,6310,0
20241028,174000,167289750,6310,6310,6310,6310,0
20241028,173900,167289750,6310,6310,6310,6310,0
20241028,173800,167289750,6310,6310,6310,6310,0
20241028,173700,167289750,6310,6310,6310,6310,0
20241028,173600,167289750,6310,6310,6310,6310,0
20241028,173500,167289750,6310,6310,6310,6310,0
20241028,173400,167289750,6310,6310,6310,6310,857
20241028,173300,167289750,6310,6310,6310,6310,0
20241028,173200,167289750,6310,6310,6310,6310,0
20241028,173100,167289750,6310,6310,6310,6310,0
20241028,173000,167289750,6310,6310,6310,6310,0
20241028,172900,167289750,6310,6310,6310,6310,0
20241028,172800,167289750,6310,6310,6310,6310,0
20241028,172700,167289750,6310,6310,6310,6310,0
20241028,172600,167289750,6310,6310,6310,6310,0
20241028,172500,167289750,6310,6310,6310,6310,0
20241028,172400,167289750,6310,6310,6310,6310,0
20241028,172300,167289750,6310,6310,6310,6310,0
20241028,172200,167289750,6310,6310,6310,6310,0
20241028,172100,167289750,6310,6310,6310,6310,0
20241028,172000,167289750,6310,6310,6310,6310,0
20241028,171900,167289750,6310,6310,6310,6310,0
20241028,171800,167289750,6310,6310,6310,6310,0
20241028,171700,167289750,6310,6310,6310,6310,0
20241028,171600,167289750,6310,6310,6310,6310,0
20241028,171500,167289750,6310,6310,6310,6310,0
20241028,171400,167289750,6310,6310,6310,6310,0
20241028,171300,167289750,6310,6310,6310,6310,0
20241028,171200,167289750,6310,6310,6310,6310,0
20241028,171100,167289750,6310,6310,6310,6310,0
20241028,171000,167289750,6310,6310,6310,6310,0
20241028,170900,167289750,6310,6310,6310,6310,0
20241028,170800,167289750,6310,6310,6310,6310,0
20241028,170700,167289750,6310,6310,6310,6310,0
20241028,170600,167289750,6310,6310,6310,6310,0
20241028,170500,167289750,6310,6310,6310,6310,0
20241028,170400,167289750,6310,6310,6310,6310,857
20241028,170300,167289750,6310,6310,6310,6310,0
20241028,170200,167289750,6310,6310,6310,6310,0
20241028,170100,167289750,6310,6310,6310,6310,0
20241028,170000,167289750,6310,6310,6310,6310,0
20241028,165900,167289750,6310,6310,6310,6310,0
20241028,165800,167289750,6310,6310,6310,6310,0
20241028,165700,167289750,6310,6310,6310,6310,0
20241028,165600,167289750,6310,6310,6310,6310,0
20241028,165500,167289750,6310,6310,6310,6310,0
20241028,165400,167289750,6310,6310,6310,6310,0
20241028,165300,167289750,6310,6310,6310,6310,0
20241028,165200,167289750,6310,6310,6310,6310,0
20241028,165100,167289750,6310,6310,6310,6310,0
20241028,165000,167289750,6310,6310,6310,6310,0
20241028,164900,167289750,6310,6310,6310,6310,0
20241028,164800,167289750,6310,6310,6310,6310,0
20241028,164700,167289750,6310,6310,6310,6310,0
20241028,164600,167289750,6310,6310,6310,6310,0
20241028,164500,167289750,6310,6310,6310,6310,0
20241028,164400,167289750,6310,6310,6310,6310,0
20241028,164300,167289750,6310,6310,6310,6310,0
20241028,164200,167289750,6310,6310,6310,6310,0
20241028,164100,167289750,6310,6310,6310,6310,0
20241028,164000,167289750,6310,6310,6310,6310,0
20241028,163900,167289750,6310,6310,6310,6310,0
20241028,163800,167289750,6310,6310,6310,6310,0
20241028,163700,167289750,6310,6310,6310,6310,0
20241028,163600,167289750,6310,6310,6310,6310,0
20241028,163500,167289750,6310,6310,6310,6310,0
20241028,163400,167289750,6310,6310,6310,6310,857
20241028,163300,167289750,6310,6310,6310,6310,0
20241028,163200,167289750,6310,6310,6310,6310,0
20241028,163100,167289750,6310,6310,6310,6310,0
20241028,163000,167289750,6310,6310,6310,6310,0
20241028,162900,167289750,6310,6310,6310,6310,0
20241028,162800,167289750,6310,6310,6310,6310,0
20241028,162700,167289750,6310,6310,6310,6310,0
20241028,162600,167289750,6310,6310,6310,6310,0
20241028,162500,167289750,6310,6310,6310,6310,0
20241028,162400,167289750,6310,6310,6310,6310,0
20241028,162300,167289750,6310,6310,6310,6310,0
20241028,162200,167289750,6310,6310,6310,6310,0
20241028,162100,167289750,6310,6310,6310,6310,0
20241028,162000,167289750,6310,6310,6310,6310,0
20241028,161900,167289750,6310,6310,6310,6310,0
20241028,161800,167289750,6310,6310,6310,6310,0
20241028,161700,167289750,6310,6310,6310,6310,0
20241028,161600,167289750,6310,6310,6310,6310,0
20241028,161500,167289750,6310,6310,6310,6310,0
20241028,161400,167289750,6310,6310,6310,6310,0
20241028,161300,167289750,6310,6310,6310,6310,0
20241028,161200,167289750,6310,6310,6310,6310,0
20241028,161100,167289750,6310,6310,6310,6310,0
20241028,161000,167289750,6310,6310,6310,6310,0
20241028,160900,167289750,6310,6310,6310,6310,0
20241028,160800,167289750,6310,6310,6310,6310,0
20241028,160700,167289750,6310,6310,6310,6310,0
20241028,160600,167289750,6310,6310,6310,6310,0
20241028,160500,167289750,6310,6310,6310,6310,0
20241028,160400,167289750,6310,6310,6310,6310,857
20241028,160300,167289750,6310,6310,6310,6310,0
20241028,160200,167289750,6310,6310,6310,6310,0
20241028,160100,167289750,6310,6310,6310,6310,0
20241028,160000,167289750,6310,6310,6310,6310,0
20241028,155900,167289750,6310,6310,6310,6310,0
20241028,155800,167289750,6310,6310,6310,6310,0
20241028,155700,167289750,6310,6310,6310,6310,0
20241028,155600,167289750,6310,6310,6310,6310,0
20241028,155500,167289750,6310,6310,6310,6310,0
20241028,155400,167289750,6310,6310,6310,6310,0
20241028,155300,167289750,6310,6310,6310,6310,0
20241028,155200,167289750,6310,6310,6310,6310,0
20241028,155100,167289750,6310,6310,6310,6310,0
20241028,155000,167289750,6310,6310,6310,6310,0
20241028,154900,167289750,6310,6310,6310,6310,0
20241028,154800,167289750,6310,6310,6310,6310,0
20241028,154700,167289750,6310,6310,6310,6310,0
20241028,154600,167289750,6310,6310,6310,6310,0
20241028,154500,167289750,6310,6310,6310,6310,0
20241028,154400,167289750,6310,6310,6310,6310,0
20241028,154300,167289750,6310,6310,6310,6310,0
20241028,154200,167289750,6310,6310,6310,6310,0
20241028,154100,167289750,6310,6310,6310,6310,0
20241028,154000,167289750,6310,6310,6310,6310,0
20241028,153900,167289750,6310,6310,6310,6310,0
20241028,153800,167289750,6310,6310,6310,6310,0
20241028,153700,167289750,6310,6310,6310,6310,0
20241028,153600,167289750,6310,6310,6310,6310,0
20241028,153500,167289750,6310,6310,6310,6310,0
20241028,153400,167289750,6310,6310,6310,6310,857
20241028,153300,167289750,6310,6310,6310,6310,0
20241028,153200,167289750,6310,6310,6310,6310,0
20241028,153100,167289750,6310,6310,6310,6310,0
20241028,153000,167289750,6310,6310,6310,6310,857
20241028,152900,161882080,6320,6320,6320,6320,0
20241028,152800,161882080,6320,6320,6320,6320,0
20241028,152700,161882080,6320,6320,6320,6320,0
20241028,152600,161882080,6320,6320,6320,6320,0
20241028,152500,161882080,6320,6320,6320,6320,0
20241028,152400,161882080,6320,6320,6320,6320,0
20241028,152300,161882080,6320,6320,6320,6320,0
20241028,152200,161882080,6320,6320,6320,6320,0
20241028,152100,161882080,6320,6320,6320,6320,0
20241028,152000,161882080,6320,6320,6320,6320,0
20241028,151900,161882080,6320,6320,6320,6320,12
20241028,151800,161806240,6370,6370,6370,6370,0
20241028,151700,161806240,6370,6370,6370,6370,0
20241028,151600,161806240,6370,6370,6370,6370,0
20241028,151500,161806240,6370,6370,6370,6370,0
20241028,151400,161806240,6370,6360,6370,6360,43
20241028,151300,161532750,6370,6370,6370,6370,1
20241028,151200,161526380,6320,6320,6320,6320,0
20241028,151100,161526380,6320,6320,6320,6320,0
20241028,151000,161526380,6320,6320,6320,6320,28
20241028,150900,161349420,6340,6340,6340,6340,0
20241028,150800,161349420,6340,6340,6340,6340,131
20241028,150700,160518880,6330,6330,6330,6330,0
20241028,150600,160518880,6330,6330,6330,6330,1
20241028,150500,160512550,6340,6340,6340,6340,0
20241028,150400,160512550,6340,6340,6340,6340,0
20241028,150300,160512550,6340,6340,6340,6340,0
20241028,150200,160512550,6340,6340,6340,6340,0
20241028,150100,160512550,6340,6340,6340,6340,4
20241028,150000,160487190,6310,6310,6310,6310,80
20241028,145900,159982390,6310,6310,6310,6310,600
20241028,145800,156196390,6320,6320,6320,6320,0
20241028,145700,156196390,6320,6330,6330,6320,1499
20241028,145600,146718890,6360,6360,6360,6360,0
20241028,145500,146718890,6360,6360,6360,6360,0
20241028,145400,146718890,6360,6360,6360,6360,0
20241028,145300,146718890,6360,6360,6360,6360,0
20241028,145200,146718890,6360,6360,6360,6360,0
20241028,145100,146718890,6360,6360,6360,6360,0
20241028,145000,146718890,6360,6360,6360,6360,0
20241028,144900,146718890,6360,6360,6360,6360,1
20241028,144800,146712530,6330,6330,6330,6330,0
20241028,144700,146712530,6330,6330,6330,6330,0
20241028,144600,146712530,6330,6330,6330,6330,0
20241028,144500,146712530,6330,6330,6330,6330,0
20241028,144400,146712530,6330,6330,6330,6330,0
20241028,144300,146712530,6330,6340,6340,6330,3
20241028,144200,146693520,6340,6340,6340,6340,0
20241028,144100,146693520,6340,6340,6340,6340,0
20241028,144000,146693520,6340,6340,6340,6340,0
20241028,143900,146693520,6340,6340,6340,6340,1
20241028,143800,146687180,6340,6340,6340,6340,0
20241028,143700,146687180,6340,6340,6340,6340,0
20241028,143600,146687180,6340,6340,6340,6340,0
20241028,143500,146687180,6340,6340,6340,6340,400
20241028,143400,144151180,6340,6360,6360,6340,9
20241028,143300,144093990,6370,6370,6370,6370,0
20241028,143200,144093990,6370,6370,6370,6370,0
20241028,143100,144093990,6370,6370,6370,6370,0
20241028,143000,144093990,6370,6370,6370,6370,0
20241028,142900,144093990,6370,6370,6370,6370,0
20241028,142800,144093990,6370,6370,6370,6370,0
20241028,142700,144093990,6370,6370,6370,6370,0
20241028,142600,144093990,6370,6370,6370,6370,0
20241028,142500,144093990,6370,6370,6370,6370,0
20241028,142400,144093990,6370,6370,6370,6370,634
20241028,142300,140055410,6370,6370,6370,6370,0
20241028,142200,140055410,6370,6370,6370,6370,0
20241028,142100,140055410,6370,6370,6370,6370,0
20241028,142000,140055410,6370,6370,6370,6370,0
20241028,141900,140055410,6370,6370,6370,6370,0
20241028,141800,140055410,6370,6370,6370,6370,0
20241028,141700,140055410,6370,6370,6370,6370,0
20241028,141600,140055410,6370,6370,6370,6370,0
20241028,141500,140055410,6370,6370,6370,6370,0
20241028,141400,140055410,6370,6370,6370,6370,0
20241028,141300,140055410,6370,6370,6370,6370,0
20241028,141200,140055410,6370,6370,6370,6370,0
20241028,141100,140055410,6370,6370,6370,6370,0
20241028,141000,140055410,6370,6370,6370,6370,0
20241028,140900,140055410,6370,6370,6370,6370,496
20241028,140800,136895890,6380,6380,6380,6380,0
20241028,140700,136895890,6380,6380,6380,6380,0
20241028,140600,136895890,6380,6380,6380,6380,0
20241028,140500,136895890,6380,6380,6380,6380,0
20241028,140400,136895890,6380,6380,6380,6380,55
20241028,140300,136544990,6380,6380,6380,6380,0
20241028,140200,136544990,6380,6380,6380,6380,0
20241028,140100,136544990,6380,6380,6380,6380,0
20241028,140000,136544990,6380,6380,6380,6380,0
20241028,135900,136544990,6380,6380,6380,6380,0
20241028,135800,136544990,6380,6380,6380,6380,8
20241028,135700,136493950,6370,6370,6370,6370,0
20241028,135600,136493950,6370,6370,6370,6370,0
20241028,135500,136493950,6370,6370,6370,6370,0
20241028,135400,136493950,6370,6370,6370,6370,0
20241028,135300,136493950,6370,6370,6370,6370,0
20241028,135200,136493950,6370,6370,6370,6370,0
20241028,135100,136493950,6370,6370,6370,6370,12
20241028,135000,136417510,6380,6380,6380,6380,0
20241028,134900,136417510,6380,6380,6380,6380,0
20241028,134800,136417510,6380,6380,6380,6380,0
20241028,134700,136417510,6380,6380,6380,6380,2
20241028,134600,136404750,6380,6380,6380,6380,0
20241028,134500,136404750,6380,6380,6380,6380,0
20241028,134400,136404750,6380,6380,6380,6380,0
20241028,134300,136404750,6380,6380,6380,6380,0
20241028,134200,136404750,6380,6380,6380,6380,0
20241028,134100,136404750,6380,6380,6380,6380,0
20241028,134000,136404750,6380,6380,6380,6380,2
20241028,133900,136391990,6380,6380,6380,6380,0
20241028,133800,136391990,6380,6380,6380,6380,0
20241028,133700,136391990,6380,6380,6380,6380,1
20241028,133600,136385610,6390,6390,6390,6390,0
20241028,133500,136385610,6390,6390,6390,6390,0
20241028,133400,136385610,6390,6390,6390,6390,0
20241028,133300,136385610,6390,6390,6390,6390,0
20241028,133200,136385610,6390,6390,6390,6390,0
20241028,133100,136385610,6390,6390,6390,6390,0
20241028,133000,136385610,6390,6390,6390,6390,0
20241028,132900,136385610,6390,6390,6390,6390,0
20241028,132800,136385610,6390,6390,6390,6390,0
20241028,132700,136385610,6390,6390,6390,6390,0
20241028,132600,136385610,6390,6390,6390,6390,0
20241028,132500,136385610,6390,6390,6390,6390,0
20241028,132400,136385610,6390,6390,6390,6390,0
20241028,132300,136385610,6390,6390,6390,6390,0
20241028,132200,136385610,6390,6390,6390,6390,0
20241028,132100,136385610,6390,6390,6390,6390,0
20241028,132000,136385610,6390,6390,6390,6390,0
20241028,131900,136385610,6390,6390,6390,6390,0
20241028,131800,136385610,6390,6390,6390,6390,0
20241028,131700,136385610,6390,6390,6390,6390,0
20241028,131600,136385610,6390,6390,6390,6390,0
20241028,131500,136385610,6390,6390,6390,6390,0
20241028,131400,136385610,6390,6390,6390,6390,1
20241028,131300,136379220,6380,6380,6380,6380,1
20241028,131200,136372840,6390,6390,6390,6390,0
20241028,131100,136372840,6390,6390,6390,6390,0
20241028,131000,136372840,6390,6390,6390,6390,0
20241028,130900,136372840,6390,6390,6390,6390,0
20241028,130800,136372840,6390,6390,6390,6390,0
20241028,130700,136372840,6390,6390,6390,6390,0
20241028,130600,136372840,6390,6390,6390,6390,0
20241028,130500,136372840,6390,6390,6390,6390,0
20241028,130400,136372840,6390,6390,6390,6390,0
20241028,130300,136372840,6390,6390,6390,6390,0
20241028,130200,136372840,6390,6390,6390,6390,0
20241028,130100,136372840,6390,6390,6390,6390,0
20241028,130000,136372840,6390,6390,6390,6390,0
20241028,125900,136372840,6390,6390,6390,6390,0
20241028,125800,136372840,6390,6390,6390,6390,0
20241028,125700,136372840,6390,6390,6390,6390,0
20241028,125600,136372840,6390,6380,6390,6380,1000
20241028,125500,129984080,6400,6400,6400,6400,0
20241028,125400,129984080,6400,6400,6400,6400,0
20241028,125300,129984080,6400,6400,6400,6400,0
20241028,125200,129984080,6400,6400,6400,6400,0
20241028,125100,129984080,6400,6400,6400,6400,0
20241028,125000,129984080,6400,6400,6400,6400,0
20241028,124900,129984080,6400,6400,6400,6400,0
20241028,124800,129984080,6400,6400,6400,6400,0
20241028,124700,129984080,6400,6400,6400,6400,0
20241028,124600,129984080,6400,6400,6400,6400,0
20241028,124500,129984080,6400,6400,6400,6400,0
20241028,124400,129984080,6400,6400,6400,6400,0
20241028,124300,129984080,6400,6400,6400,6400,0
20241028,124200,129984080,6400,6400,6400,6400,0
20241028,124100,129984080,6400,6400,6400,6400,0
20241028,124000,129984080,6400,6400,6400,6400,0
20241028,123900,129984080,6400,6400,6400,6400,0
20241028,123800,129984080,6400,6400,6400,6400,0
20241028,123700,129984080,6400,6400,6400,6400,3
20241028,123600,129964880,6360,6360,6360,6360,1
20241028,123500,129958520,6400,6400,6400,6400,0
20241028,123400,129958520,6400,6400,6400,6400,0
20241028,123300,129958520,6400,6400,6400,6400,0
20241028,123200,129958520,6400,6400,6400,6400,0
20241028,123100,129958520,6400,6400,6400,6400,0
20241028,123000,129958520,6400,6400,6400,6400,0
20241028,122900,129958520,6400,6400,6400,6400,0
20241028,122800,129958520,6400,6400,6400,6400,0
20241028,122700,129958520,6400,6400,6400,6400,0
20241028,122600,129958520,6400,6400,6400,6400,0
20241028,122500,129958520,6400,6400,6400,6400,0
20241028,122400,129958520,6400,6400,6400,6400,0
20241028,122300,129958520,6400,6400,6400,6400,1
20241028,122200,129952120,6400,6400,6400,6400,0
20241028,122100,129952120,6400,6400,6400,6400,0
20241028,122000,129952120,6400,6400,6400,6400,0
20241028,121900,129952120,6400,6400,6400,6400,0
20241028,121800,129952120,6400,6390,6400,6390,1000
20241028,121700,123554120,6400,6400,6400,6400,0
20241028,121600,123554120,6400,6390,6400,6390,1000
20241028,121500,117155470,6390,6390,6390,6390,0
20241028,121400,117155470,6390,6390,6390,6390,0
20241028,121300,117155470,6390,6390,6390,6390,0
20241028,121200,117155470,6390,6390,6390,6390,0
20241028,121100,117155470,6390,6390,6390,6390,65
20241028,121000,116740120,6400,6400,6400,6400,0
20241028,120900,116740120,6400,6390,6400,6390,1000
20241028,120800,110343860,6390,6390,6390,6390,500
20241028,120700,107148860,6380,6380,6380,6380,20
20241028,120600,107021260,6360,6360,6360,6360,14
20241028,120500,106932220,6390,6390,6390,6390,349
20241028,120400,104702110,6390,6390,6390,6390,0
20241028,120300,104702110,6390,6390,6390,6390,0
20241028,120200,104702110,6390,6390,6390,6390,0
20241028,120100,104702110,6390,6390,6390,6390,0
20241028,120000,104702110,6390,6390,6390,6390,0
20241028,115900,104702110,6390,6390,6390,6390,0
20241028,115800,104702110,6390,6390,6390,6390,0
20241028,115700,104702110,6390,6390,6390,6390,0
20241028,115600,104702110,6390,6390,6390,6390,4
20241028,115500,104676550,6360,6360,6360,6360,0
20241028,115400,104676550,6360,6360,6360,6360,469
20241028,115300,101693710,6390,6390,6390,6390,200
20241028,115200,100415710,6400,6400,6400,6400,0
20241028,115100,100415710,6400,6400,6400,6400,0
20241028,115000,100415710,6400,6400,6400,6400,0
20241028,114900,100415710,6400,6400,6400,6400,0
20241028,114800,100415710,6400,6400,6400,6400,0
20241028,114700,100415710,6400,6400,6400,6400,0
20241028,114600,100415710,6400,6400,6400,6400,0
20241028,114500,100415710,6400,6400,6400,6400,0
20241028,114400,100415710,6400,6400,6400,6400,0
20241028,114300,100415710,6400,6400,6400,6400,0
20241028,114200,100415710,6400,6400,6400,6400,0
20241028,114100,100415710,6400,6400,6400,6400,0
20241028,114000,100415710,6400,6400,6400,6400,0
20241028,113900,100415710,6400,6400,6400,6400,0
20241028,113800,100415710,6400,6400,6400,6400,0
20241028,113700,100415710,6400,6400,6400,6400,0
20241028,113600,100415710,6400,6400,6400,6400,0
20241028,113500,100415710,6400,6400,6400,6400,0
20241028,113400,100415710,6400,6400,6400,6400,5
20241028,113300,100383710,6390,6390,6390,6390,0
20241028,113200,100383710,6390,6390,6390,6390,0
20241028,113100,100383710,6390,6390,6390,6390,0
20241028,113000,100383710,6390,6390,6390,6390,0
20241028,112900,100383710,6390,6380,6390,6380,1000
20241028,112800,93997440,6400,6400,6400,6400,0
20241028,112700,93997440,6400,6400,6400,6400,0
20241028,112600,93997440,6400,6400,6400,6400,0
20241028,112500,93997440,6400,6400,6400,6400,0
20241028,112400,93997440,6400,6400,6400,6400,0
20241028,112300,93997440,6400,6400,6400,6400,0
20241028,112200,93997440,6400,6400,6400,6400,0
20241028,112100,93997440,6400,6400,6400,6400,0
20241028,112000,93997440,6400,6400,6400,6400,0
20241028,111900,93997440,6400,6400,6400,6400,0
20241028,111800,93997440,6400,6400,6400,6400,0
20241028,111700,93997440,6400,6400,6400,6400,0
20241028,111600,93997440,6400,6400,6400,6400,0
20241028,111500,93997440,6400,6400,6400,6400,0
20241028,111400,93997440,6400,6400,6400,6400,0
20241028,111300,93997440,6400,6400,6400,6400,0
20241028,111200,93997440,6400,6400,6400,6400,1
20241028,111100,93991040,6390,6390,6390,6390,1
20241028,111000,93984650,6400,6400,6400,6400,0
20241028,110900,93984650,6400,6400,6400,6400,0
20241028,110800,93984650,6400,6390,6400,6390,1200
20241028,110700,86311130,6390,6390,6390,6390,0
20241028,110600,86311130,6390,6390,6390,6390,0
20241028,110500,86311130,6390,6390,6390,6390,0
20241028,110400,86311130,6390,6390,6390,6390,0
20241028,110300,86311130,6390,6390,6390,6390,0
20241028,110200,86311130,6390,6390,6390,6390,0
20241028,110100,86311130,6390,6390,6390,6390,0
20241028,110000,86311130,6390,6390,6390,6390,0
20241028,105900,86311130,6390,6390,6390,6390,0
20241028,105800,86311130,6390,6390,6390,6390,0
20241028,105700,86311130,6390,6390,6390,6390,0
20241028,105600,86311130,6390,6390,6390,6390,0
20241028,105500,86311130,6390,6390,6390,6390,0
20241028,105400,86311130,6390,6390,6390,6390,0
20241028,105300,86311130,6390,6390,6390,6390,0
20241028,105200,86311130,6390,6390,6390,6390,0
20241028,105100,86311130,6390,6390,6390,6390,0
20241028,105000,86311130,6390,6390,6390,6390,0
20241028,104900,86311130,6390,6390,6390,6390,0
20241028,104800,86311130,6390,6390,6390,6390,0
20241028,104700,86311130,6390,6390,6390,6390,0
20241028,104600,86311130,6390,6390,6390,6390,0
20241028,104500,86311130,6390,6390,6390,6390,0
20241028,104400,86311130,6390,6390,6390,6390,0
20241028,104300,86311130,6390,6390,6390,6390,0
20241028,104200,86311130,6390,6390,6390,6390,0
20241028,104100,86311130,6390,6390,6390,6390,0
20241028,104000,86311130,6390,6390,6390,6390,0
20241028,103900,86311130,6390,6390,6390,6390,0
20241028,103800,86311130,6390,6390,6390,6390,0
20241028,103700,86311130,6390,6390,6390,6390,0
20241028,103600,86311130,6390,6390,6390,6390,0
20241028,103500,86311130,6390,6390,6390,6390,0
20241028,103400,86311130,6390,6390,6390,6390,0
20241028,103300,86311130,6390,6320,6390,6320,3333
20241028,103200,65246220,6320,6340,6340,6320,879
20241028,103100,59684200,6320,6380,6380,6320,400
20241028,103000,57150210,6400,6390,6400,6390,2
20241028,102900,57137420,6400,6390,6400,6390,51
20241028,102800,56811520,6390,6390,6390,6390,552
20241028,102700,53284240,6390,6390,6390,6390,0
20241028,102600,53284240,6390,6390,6390,6390,0
20241028,102500,53284240,6390,6380,6390,6380,2
20241028,102400,53271470,6400,6400,6400,6400,0
20241028,102300,53271470,6400,6400,6400,6400,0
20241028,102200,53271470,6400,6400,6400,6400,0
20241028,102100,53271470,6400,6400,6400,6400,0
20241028,102000,53271470,6400,6400,6400,6400,0
20241028,101900,53271470,6400,6400,6400,6400,0
20241028,101800,53271470,6400,6400,6400,6400,0
20241028,101700,53271470,6400,6400,6400,6400,0
20241028,101600,53271470,6400,6400,6400,6400,0
20241028,101500,53271470,6400,6400,6400,6400,0
20241028,101400,53271470,6400,6400,6400,6400,0
20241028,101300,53271470,6400,6400,6400,6400,0
20241028,101200,53271470,6400,6400,6400,6400,0
20241028,101100,53271470,6400,6400,6400,6400,0
20241028,101000,53271470,6400,6400,6400,6400,8
20241028,100900,53220270,6390,6390,6390,6390,500
20241028,100800,50025270,6390,6390,6390,6390,1
20241028,100700,50018880,6400,6400,6400,6400,0
20241028,100600,50018880,6400,6360,6400,6360,952
20241028,100500,43964090,6360,6360,6360,6360,97
20241028,100400,43347170,6360,6350,6360,6350,449
20241028,100300,40496010,6330,6350,6350,6330,23
20241028,100200,40350400,6350,6350,6350,6350,0
20241028,100100,40350400,6350,6350,6350,6350,0
20241028,100000,40350400,6350,6350,6350,6350,0
20241028,095900,40350400,6350,6350,6350,6350,0
20241028,095800,40350400,6350,6350,6350,6350,0
20241028,095700,40350400,6350,6350,6350,6350,0
20241028,095600,40350400,6350,6350,6350,6350,157
20241028,095500,39353450,6340,6340,6340,6340,0
20241028,095400,39353450,6340,6340,6340,6340,0
20241028,095300,39353450,6340,6340,6340,6340,1
20241028,095200,39347110,6350,6350,6350,6350,3
20241028,095100,39328060,6350,6350,6350,6350,160
20241028,095000,38312060,6350,6350,6350,6350,21
20241028,094900,38178710,6350,6350,6350,6350,0
20241028,094800,38178710,6350,6350,6350,6350,0
20241028,094700,38178710,6350,6350,6350,6350,3
20241028,094600,38159660,6350,6350,6350,6350,2
20241028,094500,38146960,6350,6340,6350,6330,301
20241028,094400,36241390,6350,6350,6350,6350,0
20241028,094300,36241390,6350,6350,6350,6350,0
20241028,094200,36241390,6350,6350,6350,6350,0
20241028,094100,36241390,6350,6350,6350,6350,0
20241028,094000,36241390,6350,6350,6350,6350,0
20241028,093900,36241390,6350,6350,6350,6350,0
20241028,093800,36241390,6350,6350,6350,6350,9
20241028,093700,36184240,6350,6340,6350,6340,11
20241028,093600,36114400,6350,6350,6350,6350,660
20241028,093500,31923400,6350,6340,6350,6340,90
20241028,093400,31352690,6330,6330,6330,6330,0
20241028,093300,31352690,6330,6330,6330,6330,28
20241028,093200,31175450,6340,6340,6340,6340,1
20241028,093100,31169110,6340,6340,6340,6340,0
20241028,093000,31169110,6340,6340,6340,6340,91
20241028,092900,30592170,6340,6340,6340,6340,28
20241028,092800,30414650,6340,6340,6340,6340,0
20241028,092700,30414650,6340,6340,6340,6340,85
20241028,092600,29875750,6330,6330,6330,6330,0
20241028,092500,29875750,6330,6330,6330,6330,30
20241028,092400,29685850,6340,6340,6340,6340,0
20241028,092300,29685850,6340,6340,6340,6340,0
20241028,092200,29685850,6340,6340,6340,6340,0
20241028,092100,29685850,6340,6340,6340,6340,0
20241028,092000,29685850,6340,6340,6340,6340,0
20241028,091900,29685850,6340,6340,6340,6340,500
20241028,091800,26515850,6340,6340,6340,6340,0
20241028,091700,26515850,6340,6340,6340,6340,0
20241028,091600,26515850,6340,6340,6340,6340,0
20241028,091500,26515850,6340,6340,6340,6340,100
20241028,091400,25881850,6340,6340,6340,6340,0
20241028,091300,25881850,6340,6340,6340,6340,10
20241028,091200,25818450,6340,6340,6340,6340,23
20241028,091100,25672630,6350,6350,6350,6350,0
20241028,091000,25672630,6350,6350,6350,6350,0
20241028,090900,25672630,6350,6350,6350,6350,0
20241028,090800,25672630,6350,6350,6350,6350,0
20241028,090700,25672630,6350,6350,6350,6350,0
20241028,090600,25672630,6350,6310,6360,6250,4019
20241028,090500,422200,6380,6380,6380,6380,0
20241028,090400,422200,6380,6380,6380,6380,6
20241028,090300,383920,6390,6390,6390,6390,0
20241028,090200,383920,6390,6390,6390,6390,37
20241028,090100,147490,6430,6430,6430,6430,0
20241028,090000,147490,6430,6390,6430,6390,23