KissMeData/104540/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,201200,79399350,6280,6280,6280,6280,42
20241028,201100,79399350,6280,6280,6280,6280,0
20241028,201000,79399350,6280,6280,6280,6280,0
20241028,200900,79399350,6280,6280,6280,6280,0
20241028,200800,79399350,6280,6280,6280,6280,0
20241028,200700,79399350,6280,6280,6280,6280,0
20241028,200600,79399350,6280,6280,6280,6280,0
20241028,200500,79399350,6280,6280,6280,6280,0
20241028,200400,79399350,6280,6280,6280,6280,0
20241028,200300,79399350,6280,6280,6280,6280,0
20241028,200200,79399350,6280,6280,6280,6280,0
20241028,200100,79399350,6280,6280,6280,6280,0
20241028,200000,79399350,6280,6280,6280,6280,0
20241028,195900,79399350,6280,6280,6280,6280,0
20241028,195800,79399350,6280,6280,6280,6280,0
20241028,195700,79399350,6280,6280,6280,6280,0
20241028,195600,79399350,6280,6280,6280,6280,0
20241028,195500,79399350,6280,6280,6280,6280,0
20241028,195400,79399350,6280,6280,6280,6280,0
20241028,195300,79399350,6280,6280,6280,6280,0
20241028,195200,79399350,6280,6280,6280,6280,0
20241028,195100,79399350,6280,6280,6280,6280,0
20241028,195000,79399350,6280,6280,6280,6280,0
20241028,194900,79399350,6280,6280,6280,6280,0
20241028,194800,79399350,6280,6280,6280,6280,0
20241028,194700,79399350,6280,6280,6280,6280,0
20241028,194600,79399350,6280,6280,6280,6280,0
20241028,194500,79399350,6280,6280,6280,6280,0
20241028,194400,79399350,6280,6280,6280,6280,0
20241028,194300,79399350,6280,6280,6280,6280,0
20241028,194200,79399350,6280,6280,6280,6280,42
20241028,194100,79399350,6280,6280,6280,6280,0
20241028,194000,79399350,6280,6280,6280,6280,0
20241028,193900,79399350,6280,6280,6280,6280,0
20241028,193800,79399350,6280,6280,6280,6280,0
20241028,193700,79399350,6280,6280,6280,6280,0
20241028,193600,79399350,6280,6280,6280,6280,0
20241028,193500,79399350,6280,6280,6280,6280,0
20241028,193400,79399350,6280,6280,6280,6280,0
20241028,193300,79399350,6280,6280,6280,6280,0
20241028,193200,79399350,6280,6280,6280,6280,0
20241028,193100,79399350,6280,6280,6280,6280,0
20241028,193000,79399350,6280,6280,6280,6280,0
20241028,192900,79399350,6280,6280,6280,6280,0
20241028,192800,79399350,6280,6280,6280,6280,0
20241028,192700,79399350,6280,6280,6280,6280,0
20241028,192600,79399350,6280,6280,6280,6280,0
20241028,192500,79399350,6280,6280,6280,6280,0
20241028,192400,79399350,6280,6280,6280,6280,0
20241028,192300,79399350,6280,6280,6280,6280,0
20241028,192200,79399350,6280,6280,6280,6280,0
20241028,192100,79399350,6280,6280,6280,6280,0
20241028,192000,79399350,6280,6280,6280,6280,0
20241028,191900,79399350,6280,6280,6280,6280,0
20241028,191800,79399350,6280,6280,6280,6280,0
20241028,191700,79399350,6280,6280,6280,6280,0
20241028,191600,79399350,6280,6280,6280,6280,0
20241028,191500,79399350,6280,6280,6280,6280,0
20241028,191400,79399350,6280,6280,6280,6280,0
20241028,191300,79399350,6280,6280,6280,6280,0
20241028,191200,79399350,6280,6280,6280,6280,42
20241028,191100,79399350,6280,6280,6280,6280,0
20241028,191000,79399350,6280,6280,6280,6280,0
20241028,190900,79399350,6280,6280,6280,6280,0
20241028,190800,79399350,6280,6280,6280,6280,0
20241028,190700,79399350,6280,6280,6280,6280,0
20241028,190600,79399350,6280,6280,6280,6280,0
20241028,190500,79399350,6280,6280,6280,6280,0
20241028,190400,79399350,6280,6280,6280,6280,0
20241028,190300,79399350,6280,6280,6280,6280,0
20241028,190200,79399350,6280,6280,6280,6280,0
20241028,190100,79399350,6280,6280,6280,6280,0
20241028,190000,79399350,6280,6280,6280,6280,0
20241028,185900,79399350,6280,6280,6280,6280,0
20241028,185800,79399350,6280,6280,6280,6280,0
20241028,185700,79399350,6280,6280,6280,6280,0
20241028,185600,79399350,6280,6280,6280,6280,0
20241028,185500,79399350,6280,6280,6280,6280,0
20241028,185400,79399350,6280,6280,6280,6280,0
20241028,185300,79399350,6280,6280,6280,6280,0
20241028,185200,79399350,6280,6280,6280,6280,0
20241028,185100,79399350,6280,6280,6280,6280,0
20241028,185000,79399350,6280,6280,6280,6280,0
20241028,184900,79399350,6280,6280,6280,6280,0
20241028,184800,79399350,6280,6280,6280,6280,0
20241028,184700,79399350,6280,6280,6280,6280,0
20241028,184600,79399350,6280,6280,6280,6280,0
20241028,184500,79399350,6280,6280,6280,6280,0
20241028,184400,79399350,6280,6280,6280,6280,0
20241028,184300,79399350,6280,6280,6280,6280,0
20241028,184200,79399350,6280,6280,6280,6280,42
20241028,184100,79399350,6280,6280,6280,6280,0
20241028,184000,79399350,6280,6280,6280,6280,0
20241028,183900,79399350,6280,6280,6280,6280,0
20241028,183800,79399350,6280,6280,6280,6280,0
20241028,183700,79399350,6280,6280,6280,6280,0
20241028,183600,79399350,6280,6280,6280,6280,0
20241028,183500,79399350,6280,6280,6280,6280,0
20241028,183400,79399350,6280,6280,6280,6280,0
20241028,183300,79399350,6280,6280,6280,6280,0
20241028,183200,79399350,6280,6280,6280,6280,0
20241028,183100,79399350,6280,6280,6280,6280,0
20241028,183000,79399350,6280,6280,6280,6280,0
20241028,182900,79399350,6280,6280,6280,6280,0
20241028,182800,79399350,6280,6280,6280,6280,0
20241028,182700,79399350,6280,6280,6280,6280,0
20241028,182600,79399350,6280,6280,6280,6280,0
20241028,182500,79399350,6280,6280,6280,6280,0
20241028,182400,79399350,6280,6280,6280,6280,0
20241028,182300,79399350,6280,6280,6280,6280,0
20241028,182200,79399350,6280,6280,6280,6280,0
20241028,182100,79399350,6280,6280,6280,6280,0
20241028,182000,79399350,6280,6280,6280,6280,0
20241028,181900,79399350,6280,6280,6280,6280,0
20241028,181800,79399350,6280,6280,6280,6280,0
20241028,181700,79399350,6280,6280,6280,6280,0
20241028,181600,79399350,6280,6280,6280,6280,0
20241028,181500,79399350,6280,6280,6280,6280,0
20241028,181400,79399350,6280,6280,6280,6280,0
20241028,181300,79399350,6280,6280,6280,6280,0
20241028,181200,79399350,6280,6280,6280,6280,42
20241028,181100,79399350,6280,6280,6280,6280,0
20241028,181000,79399350,6280,6280,6280,6280,0
20241028,180900,79399350,6280,6280,6280,6280,0
20241028,180800,79399350,6280,6280,6280,6280,0
20241028,180700,79399350,6280,6280,6280,6280,0
20241028,180600,79399350,6280,6280,6280,6280,0
20241028,180500,79399350,6280,6280,6280,6280,0
20241028,180400,79399350,6280,6280,6280,6280,0
20241028,180300,79399350,6280,6280,6280,6280,0
20241028,180200,79399350,6280,6280,6280,6280,0
20241028,180100,79399350,6280,6280,6280,6280,0
20241028,180000,79399350,6280,6280,6280,6280,0
20241028,175900,79399350,6280,6280,6280,6280,0
20241028,175800,79399350,6280,6280,6280,6280,0
20241028,175700,79399350,6280,6280,6280,6280,0
20241028,175600,79399350,6280,6280,6280,6280,0
20241028,175500,79399350,6280,6280,6280,6280,0
20241028,175400,79399350,6280,6280,6280,6280,0
20241028,175300,79399350,6280,6280,6280,6280,0
20241028,175200,79399350,6280,6280,6280,6280,0
20241028,175100,79399350,6280,6280,6280,6280,0
20241028,175000,79399350,6280,6280,6280,6280,0
20241028,174900,79399350,6280,6280,6280,6280,0
20241028,174800,79399350,6280,6280,6280,6280,0
20241028,174700,79399350,6280,6280,6280,6280,0
20241028,174600,79399350,6280,6280,6280,6280,0
20241028,174500,79399350,6280,6280,6280,6280,0
20241028,174400,79399350,6280,6280,6280,6280,0
20241028,174300,79399350,6280,6280,6280,6280,0
20241028,174200,79399350,6280,6280,6280,6280,42
20241028,174100,79399350,6280,6280,6280,6280,0
20241028,174000,79399350,6280,6280,6280,6280,0
20241028,173900,79399350,6280,6280,6280,6280,0
20241028,173800,79399350,6280,6280,6280,6280,0
20241028,173700,79399350,6280,6280,6280,6280,0
20241028,173600,79399350,6280,6280,6280,6280,0
20241028,173500,79399350,6280,6280,6280,6280,0
20241028,173400,79399350,6280,6280,6280,6280,0
20241028,173300,79399350,6280,6280,6280,6280,0
20241028,173200,79399350,6280,6280,6280,6280,0
20241028,173100,79399350,6280,6280,6280,6280,0
20241028,173000,79399350,6280,6280,6280,6280,0
20241028,172900,79399350,6280,6280,6280,6280,0
20241028,172800,79399350,6280,6280,6280,6280,0
20241028,172700,79399350,6280,6280,6280,6280,0
20241028,172600,79399350,6280,6280,6280,6280,0
20241028,172500,79399350,6280,6280,6280,6280,0
20241028,172400,79399350,6280,6280,6280,6280,0
20241028,172300,79399350,6280,6280,6280,6280,0
20241028,172200,79399350,6280,6280,6280,6280,0
20241028,172100,79399350,6280,6280,6280,6280,0
20241028,172000,79399350,6280,6280,6280,6280,0
20241028,171900,79399350,6280,6280,6280,6280,0
20241028,171800,79399350,6280,6280,6280,6280,0
20241028,171700,79399350,6280,6280,6280,6280,0
20241028,171600,79399350,6280,6280,6280,6280,0
20241028,171500,79399350,6280,6280,6280,6280,0
20241028,171400,79399350,6280,6280,6280,6280,0
20241028,171300,79399350,6280,6280,6280,6280,0
20241028,171200,79399350,6280,6280,6280,6280,42
20241028,171100,79399350,6280,6280,6280,6280,0
20241028,171000,79399350,6280,6280,6280,6280,0
20241028,170900,79399350,6280,6280,6280,6280,0
20241028,170800,79399350,6280,6280,6280,6280,0
20241028,170700,79399350,6280,6280,6280,6280,0
20241028,170600,79399350,6280,6280,6280,6280,0
20241028,170500,79399350,6280,6280,6280,6280,0
20241028,170400,79399350,6280,6280,6280,6280,0
20241028,170300,79399350,6280,6280,6280,6280,0
20241028,170200,79399350,6280,6280,6280,6280,0
20241028,170100,79399350,6280,6280,6280,6280,0
20241028,170000,79399350,6280,6280,6280,6280,0
20241028,165900,79399350,6280,6280,6280,6280,0
20241028,165800,79399350,6280,6280,6280,6280,0
20241028,165700,79399350,6280,6280,6280,6280,0
20241028,165600,79399350,6280,6280,6280,6280,0
20241028,165500,79399350,6280,6280,6280,6280,0
20241028,165400,79399350,6280,6280,6280,6280,0
20241028,165300,79399350,6280,6280,6280,6280,0
20241028,165200,79399350,6280,6280,6280,6280,0
20241028,165100,79399350,6280,6280,6280,6280,0
20241028,165000,79399350,6280,6280,6280,6280,0
20241028,164900,79399350,6280,6280,6280,6280,0
20241028,164800,79399350,6280,6280,6280,6280,0
20241028,164700,79399350,6280,6280,6280,6280,0
20241028,164600,79399350,6280,6280,6280,6280,0
20241028,164500,79399350,6280,6280,6280,6280,0
20241028,164400,79399350,6280,6280,6280,6280,0
20241028,164300,79399350,6280,6280,6280,6280,0
20241028,164200,79399350,6280,6280,6280,6280,42
20241028,164100,79399350,6280,6280,6280,6280,0
20241028,164000,79399350,6280,6280,6280,6280,0
20241028,163900,79399350,6280,6280,6280,6280,0
20241028,163800,79399350,6280,6280,6280,6280,0
20241028,163700,79399350,6280,6280,6280,6280,0
20241028,163600,79399350,6280,6280,6280,6280,0
20241028,163500,79399350,6280,6280,6280,6280,0
20241028,163400,79399350,6280,6280,6280,6280,0
20241028,163300,79399350,6280,6280,6280,6280,0
20241028,163200,79399350,6280,6280,6280,6280,0
20241028,163100,79399350,6280,6280,6280,6280,0
20241028,163000,79399350,6280,6280,6280,6280,0
20241028,162900,79399350,6280,6280,6280,6280,0
20241028,162800,79399350,6280,6280,6280,6280,0
20241028,162700,79399350,6280,6280,6280,6280,0
20241028,162600,79399350,6280,6280,6280,6280,0
20241028,162500,79399350,6280,6280,6280,6280,0
20241028,162400,79399350,6280,6280,6280,6280,0
20241028,162300,79399350,6280,6280,6280,6280,0
20241028,162200,79399350,6280,6280,6280,6280,0
20241028,162100,79399350,6280,6280,6280,6280,0
20241028,162000,79399350,6280,6280,6280,6280,0
20241028,161900,79399350,6280,6280,6280,6280,0
20241028,161800,79399350,6280,6280,6280,6280,0
20241028,161700,79399350,6280,6280,6280,6280,0
20241028,161600,79399350,6280,6280,6280,6280,0
20241028,161500,79399350,6280,6280,6280,6280,0
20241028,161400,79399350,6280,6280,6280,6280,0
20241028,161300,79399350,6280,6280,6280,6280,0
20241028,161200,79399350,6280,6280,6280,6280,42
20241028,161100,79399350,6280,6280,6280,6280,0
20241028,161000,79399350,6280,6280,6280,6280,0
20241028,160900,79399350,6280,6280,6280,6280,0
20241028,160800,79399350,6280,6280,6280,6280,0
20241028,160700,79399350,6280,6280,6280,6280,0
20241028,160600,79399350,6280,6280,6280,6280,0
20241028,160500,79399350,6280,6280,6280,6280,0
20241028,160400,79399350,6280,6280,6280,6280,0
20241028,160300,79399350,6280,6280,6280,6280,0
20241028,160200,79399350,6280,6280,6280,6280,0
20241028,160100,79399350,6280,6280,6280,6280,0
20241028,160000,79399350,6280,6280,6280,6280,0
20241028,155900,79399350,6280,6280,6280,6280,0
20241028,155800,79399350,6280,6280,6280,6280,0
20241028,155700,79399350,6280,6280,6280,6280,0
20241028,155600,79399350,6280,6280,6280,6280,0
20241028,155500,79399350,6280,6280,6280,6280,0
20241028,155400,79399350,6280,6280,6280,6280,0
20241028,155300,79399350,6280,6280,6280,6280,0
20241028,155200,79399350,6280,6280,6280,6280,0
20241028,155100,79399350,6280,6280,6280,6280,0
20241028,155000,79399350,6280,6280,6280,6280,0
20241028,154900,79399350,6280,6280,6280,6280,0
20241028,154800,79399350,6280,6280,6280,6280,0
20241028,154700,79399350,6280,6280,6280,6280,0
20241028,154600,79399350,6280,6280,6280,6280,0
20241028,154500,79399350,6280,6280,6280,6280,0
20241028,154400,79399350,6280,6280,6280,6280,0
20241028,154300,79399350,6280,6280,6280,6280,0
20241028,154200,79399350,6280,6280,6280,6280,42
20241028,154100,79399350,6280,6280,6280,6280,0
20241028,154000,79399350,6280,6280,6280,6280,0
20241028,153900,79399350,6280,6280,6280,6280,0
20241028,153800,79399350,6280,6280,6280,6280,0
20241028,153700,79399350,6280,6280,6280,6280,0
20241028,153600,79399350,6280,6280,6280,6280,0
20241028,153500,79399350,6280,6280,6280,6280,0
20241028,153400,79399350,6280,6280,6280,6280,0
20241028,153300,79399350,6280,6280,6280,6280,0
20241028,153200,79399350,6280,6280,6280,6280,0
20241028,153100,79399350,6280,6280,6280,6280,0
20241028,153000,79399350,6280,6280,6280,6280,42
20241028,152900,79135590,6280,6280,6280,6280,0
20241028,152800,79135590,6280,6280,6280,6280,0
20241028,152700,79135590,6280,6280,6280,6280,0
20241028,152600,79135590,6280,6280,6280,6280,0
20241028,152500,79135590,6280,6280,6280,6280,0
20241028,152400,79135590,6280,6280,6280,6280,0
20241028,152300,79135590,6280,6280,6280,6280,0
20241028,152200,79135590,6280,6280,6280,6280,0
20241028,152100,79135590,6280,6280,6280,6280,0
20241028,152000,79135590,6280,6280,6280,6280,0
20241028,151900,79135590,6280,6280,6280,6280,0
20241028,151800,79135590,6280,6280,6280,6280,0
20241028,151700,79135590,6280,6280,6280,6280,0
20241028,151600,79135590,6280,6280,6280,6280,1
20241028,151500,79129310,6280,6280,6280,6280,0
20241028,151400,79129310,6280,6280,6280,6280,0
20241028,151300,79129310,6280,6280,6280,6280,0
20241028,151200,79129310,6280,6280,6280,6280,0
20241028,151100,79129310,6280,6280,6280,6280,0
20241028,151000,79129310,6280,6280,6280,6280,0
20241028,150900,79129310,6280,6280,6280,6280,0
20241028,150800,79129310,6280,6260,6280,6250,291
20241028,150700,77310520,6240,6240,6240,6240,2
20241028,150600,77298040,6260,6260,6260,6260,0
20241028,150500,77298040,6260,6260,6260,6260,0
20241028,150400,77298040,6260,6260,6260,6260,0
20241028,150300,77298040,6260,6260,6260,6260,0
20241028,150200,77298040,6260,6260,6260,6260,16
20241028,150100,77197880,6280,6280,6280,6280,0
20241028,150000,77197880,6280,6280,6280,6280,0
20241028,145900,77197880,6280,6280,6280,6280,0
20241028,145800,77197880,6280,6280,6280,6280,0
20241028,145700,77197880,6280,6280,6280,6280,0
20241028,145600,77197880,6280,6280,6280,6280,0
20241028,145500,77197880,6280,6280,6280,6280,0
20241028,145400,77197880,6280,6280,6280,6280,0
20241028,145300,77197880,6280,6280,6280,6280,0
20241028,145200,77197880,6280,6280,6280,6280,0
20241028,145100,77197880,6280,6280,6280,6280,0
20241028,145000,77197880,6280,6280,6280,6280,0
20241028,144900,77197880,6280,6280,6280,6280,0
20241028,144800,77197880,6280,6280,6280,6280,0
20241028,144700,77197880,6280,6280,6280,6280,0
20241028,144600,77197880,6280,6280,6280,6280,0
20241028,144500,77197880,6280,6280,6280,6280,0
20241028,144400,77197880,6280,6280,6280,6280,0
20241028,144300,77197880,6280,6280,6280,6280,0
20241028,144200,77197880,6280,6280,6280,6280,0
20241028,144100,77197880,6280,6280,6280,6280,0
20241028,144000,77197880,6280,6280,6280,6280,0
20241028,143900,77197880,6280,6280,6280,6280,0
20241028,143800,77197880,6280,6280,6280,6280,0
20241028,143700,77197880,6280,6280,6280,6280,0
20241028,143600,77197880,6280,6280,6280,6280,0
20241028,143500,77197880,6280,6280,6280,6280,1
20241028,143400,77191600,6230,6230,6230,6230,0
20241028,143300,77191600,6230,6230,6230,6230,0
20241028,143200,77191600,6230,6230,6230,6230,0
20241028,143100,77191600,6230,6230,6230,6230,100
20241028,143000,76568600,6230,6230,6230,6230,0
20241028,142900,76568600,6230,6250,6250,6230,400
20241028,142800,74074300,6280,6280,6280,6280,0
20241028,142700,74074300,6280,6280,6280,6280,0
20241028,142600,74074300,6280,6280,6280,6280,0
20241028,142500,74074300,6280,6280,6280,6280,0
20241028,142400,74074300,6280,6280,6280,6280,0
20241028,142300,74074300,6280,6280,6280,6280,0
20241028,142200,74074300,6280,6280,6280,6280,0
20241028,142100,74074300,6280,6280,6280,6280,0
20241028,142000,74074300,6280,6280,6280,6280,20
20241028,141900,73948700,6280,6280,6280,6280,299
20241028,141800,72070980,6280,6280,6280,6280,0
20241028,141700,72070980,6280,6280,6280,6280,0
20241028,141600,72070980,6280,6280,6280,6280,0
20241028,141500,72070980,6280,6280,6280,6280,0
20241028,141400,72070980,6280,6280,6280,6280,0
20241028,141300,72070980,6280,6280,6280,6280,0
20241028,141200,72070980,6280,6280,6280,6280,0
20241028,141100,72070980,6280,6280,6280,6280,0
20241028,141000,72070980,6280,6280,6280,6280,0
20241028,140900,72070980,6280,6280,6280,6280,0
20241028,140800,72070980,6280,6280,6280,6280,0
20241028,140700,72070980,6280,6280,6280,6280,0
20241028,140600,72070980,6280,6280,6280,6280,3
20241028,140500,72052140,6300,6300,6300,6300,0
20241028,140400,72052140,6300,6300,6300,6300,0
20241028,140300,72052140,6300,6300,6300,6300,0
20241028,140200,72052140,6300,6280,6300,6280,11
20241028,140100,71983040,6300,6300,6300,6300,0
20241028,140000,71983040,6300,6300,6300,6300,1
20241028,135900,71976740,6280,6280,6280,6280,0
20241028,135800,71976740,6280,6280,6280,6280,9
20241028,135700,71920220,6280,6280,6280,6280,0
20241028,135600,71920220,6280,6280,6280,6280,0
20241028,135500,71920220,6280,6280,6280,6280,0
20241028,135400,71920220,6280,6280,6280,6280,0
20241028,135300,71920220,6280,6280,6280,6280,0
20241028,135200,71920220,6280,6280,6280,6280,0
20241028,135100,71920220,6280,6280,6280,6280,0
20241028,135000,71920220,6280,6280,6280,6280,0
20241028,134900,71920220,6280,6280,6280,6280,0
20241028,134800,71920220,6280,6280,6280,6280,0
20241028,134700,71920220,6280,6280,6280,6280,0
20241028,134600,71920220,6280,6280,6280,6280,0
20241028,134500,71920220,6280,6280,6280,6280,0
20241028,134400,71920220,6280,6280,6280,6280,0
20241028,134300,71920220,6280,6250,6280,6250,559
20241028,134200,68416830,6260,6260,6260,6260,0
20241028,134100,68416830,6260,6260,6260,6260,0
20241028,134000,68416830,6260,6260,6260,6260,0
20241028,133900,68416830,6260,6260,6260,6260,0
20241028,133800,68416830,6260,6260,6260,6260,0
20241028,133700,68416830,6260,6260,6260,6260,0
20241028,133600,68416830,6260,6260,6260,6260,0
20241028,133500,68416830,6260,6260,6260,6260,0
20241028,133400,68416830,6260,6260,6260,6260,0
20241028,133300,68416830,6260,6260,6260,6260,0
20241028,133200,68416830,6260,6260,6260,6260,0
20241028,133100,68416830,6260,6260,6260,6260,137
20241028,133000,67559210,6260,6260,6260,6260,0
20241028,132900,67559210,6260,6260,6260,6260,0
20241028,132800,67559210,6260,6260,6260,6260,0
20241028,132700,67559210,6260,6260,6260,6260,0
20241028,132600,67559210,6260,6260,6260,6260,15
20241028,132500,67465310,6280,6280,6280,6280,0
20241028,132400,67465310,6280,6280,6280,6280,0
20241028,132300,67465310,6280,6280,6280,6280,0
20241028,132200,67465310,6280,6280,6280,6280,0
20241028,132100,67465310,6280,6280,6280,6280,0
20241028,132000,67465310,6280,6280,6280,6280,0
20241028,131900,67465310,6280,6280,6280,6280,0
20241028,131800,67465310,6280,6280,6280,6280,0
20241028,131700,67465310,6280,6280,6280,6280,0
20241028,131600,67465310,6280,6280,6280,6280,0
20241028,131500,67465310,6280,6280,6280,6280,0
20241028,131400,67465310,6280,6280,6280,6280,0
20241028,131300,67465310,6280,6280,6280,6280,0
20241028,131200,67465310,6280,6280,6280,6280,0
20241028,131100,67465310,6280,6280,6280,6280,0
20241028,131000,67465310,6280,6280,6280,6280,0
20241028,130900,67465310,6280,6280,6280,6280,0
20241028,130800,67465310,6280,6280,6280,6280,0
20241028,130700,67465310,6280,6280,6280,6280,0
20241028,130600,67465310,6280,6280,6280,6280,0
20241028,130500,67465310,6280,6280,6280,6280,0
20241028,130400,67465310,6280,6280,6280,6280,0
20241028,130300,67465310,6280,6280,6280,6280,0
20241028,130200,67465310,6280,6280,6280,6280,0
20241028,130100,67465310,6280,6280,6280,6280,1
20241028,130000,67459030,6250,6250,6250,6250,27
20241028,125900,67290280,6250,6250,6250,6250,22
20241028,125800,67152780,6250,6250,6250,6250,1
20241028,125700,67146530,6240,6240,6240,6240,0
20241028,125600,67146530,6240,6240,6240,6240,0
20241028,125500,67146530,6240,6240,6240,6240,0
20241028,125400,67146530,6240,6240,6240,6240,29
20241028,125300,66965570,6240,6240,6240,6240,0
20241028,125200,66965570,6240,6240,6240,6240,0
20241028,125100,66965570,6240,6230,6240,6230,22
20241028,125000,66828370,6240,6240,6240,6240,0
20241028,124900,66828370,6240,6240,6240,6240,0
20241028,124800,66828370,6240,6240,6240,6240,0
20241028,124700,66828370,6240,6240,6240,6240,0
20241028,124600,66828370,6240,6240,6240,6240,0
20241028,124500,66828370,6240,6240,6240,6240,0
20241028,124400,66828370,6240,6240,6240,6240,0
20241028,124300,66828370,6240,6240,6240,6240,0
20241028,124200,66828370,6240,6240,6240,6240,0
20241028,124100,66828370,6240,6240,6240,6240,0
20241028,124000,66828370,6240,6240,6240,6240,0
20241028,123900,66828370,6240,6240,6240,6240,0
20241028,123800,66828370,6240,6240,6240,6240,0
20241028,123700,66828370,6240,6240,6240,6240,0
20241028,123600,66828370,6240,6240,6240,6240,0
20241028,123500,66828370,6240,6240,6240,6240,0
20241028,123400,66828370,6240,6240,6240,6240,0
20241028,123300,66828370,6240,6240,6240,6240,0
20241028,123200,66828370,6240,6240,6240,6240,0
20241028,123100,66828370,6240,6240,6240,6240,0
20241028,123000,66828370,6240,6240,6240,6240,0
20241028,122900,66828370,6240,6240,6240,6240,0
20241028,122800,66828370,6240,6240,6240,6240,0
20241028,122700,66828370,6240,6240,6240,6240,0
20241028,122600,66828370,6240,6240,6240,6240,0
20241028,122500,66828370,6240,6240,6240,6240,0
20241028,122400,66828370,6240,6240,6240,6240,0
20241028,122300,66828370,6240,6240,6240,6240,764
20241028,122200,62061010,6230,6230,6230,6230,0
20241028,122100,62061010,6230,6230,6230,6230,0
20241028,122000,62061010,6230,6230,6230,6230,0
20241028,121900,62061010,6230,6230,6230,6230,0
20241028,121800,62061010,6230,6230,6230,6230,554
20241028,121700,58609590,6230,6230,6230,6230,0
20241028,121600,58609590,6230,6230,6230,6230,0
20241028,121500,58609590,6230,6230,6230,6230,0
20241028,121400,58609590,6230,6230,6230,6230,0
20241028,121300,58609590,6230,6230,6230,6230,0
20241028,121200,58609590,6230,6230,6230,6230,0
20241028,121100,58609590,6230,6230,6230,6230,0
20241028,121000,58609590,6230,6230,6230,6230,0
20241028,120900,58609590,6230,6230,6230,6230,0
20241028,120800,58609590,6230,6230,6230,6230,0
20241028,120700,58609590,6230,6230,6230,6230,0
20241028,120600,58609590,6230,6230,6230,6230,0
20241028,120500,58609590,6230,6230,6230,6230,0
20241028,120400,58609590,6230,6230,6230,6230,0
20241028,120300,58609590,6230,6230,6230,6230,1
20241028,120200,58603360,6200,6200,6200,6200,0
20241028,120100,58603360,6200,6200,6200,6200,0
20241028,120000,58603360,6200,6200,6200,6200,0
20241028,115900,58603360,6200,6200,6200,6200,0
20241028,115800,58603360,6200,6200,6200,6200,0
20241028,115700,58603360,6200,6200,6200,6200,0
20241028,115600,58603360,6200,6200,6200,6200,4000
20241028,115500,33803360,6230,6230,6230,6230,0
20241028,115400,33803360,6230,6230,6230,6230,0
20241028,115300,33803360,6230,6230,6230,6230,0
20241028,115200,33803360,6230,6230,6230,6230,0
20241028,115100,33803360,6230,6230,6230,6230,0
20241028,115000,33803360,6230,6230,6230,6230,761
20241028,114900,29062330,6230,6230,6230,6230,0
20241028,114800,29062330,6230,6230,6230,6230,0
20241028,114700,29062330,6230,6230,6230,6230,0
20241028,114600,29062330,6230,6230,6230,6230,7
20241028,114500,29018720,6230,6230,6230,6230,0
20241028,114400,29018720,6230,6230,6230,6230,0
20241028,114300,29018720,6230,6230,6230,6230,0
20241028,114200,29018720,6230,6230,6230,6230,0
20241028,114100,29018720,6230,6230,6230,6230,0
20241028,114000,29018720,6230,6230,6230,6230,0
20241028,113900,29018720,6230,6230,6230,6230,1
20241028,113800,29012490,6230,6230,6230,6230,0
20241028,113700,29012490,6230,6230,6230,6230,0
20241028,113600,29012490,6230,6230,6230,6230,0
20241028,113500,29012490,6230,6230,6230,6230,0
20241028,113400,29012490,6230,6230,6230,6230,0
20241028,113300,29012490,6230,6230,6230,6230,0
20241028,113200,29012490,6230,6230,6230,6230,0
20241028,113100,29012490,6230,6230,6230,6230,0
20241028,113000,29012490,6230,6230,6230,6230,1
20241028,112900,29006260,6220,6220,6220,6220,0
20241028,112800,29006260,6220,6220,6220,6220,0
20241028,112700,29006260,6220,6220,6220,6220,0
20241028,112600,29006260,6220,6220,6220,6220,0
20241028,112500,29006260,6220,6220,6220,6220,0
20241028,112400,29006260,6220,6220,6220,6220,0
20241028,112300,29006260,6220,6220,6220,6220,0
20241028,112200,29006260,6220,6220,6220,6220,0
20241028,112100,29006260,6220,6220,6220,6220,0
20241028,112000,29006260,6220,6220,6220,6220,0
20241028,111900,29006260,6220,6220,6220,6220,0
20241028,111800,29006260,6220,6220,6220,6220,5
20241028,111700,28975160,6220,6220,6220,6220,0
20241028,111600,28975160,6220,6220,6220,6220,0
20241028,111500,28975160,6220,6220,6220,6220,0
20241028,111400,28975160,6220,6220,6220,6220,0
20241028,111300,28975160,6220,6220,6220,6220,0
20241028,111200,28975160,6220,6220,6220,6220,0
20241028,111100,28975160,6220,6220,6220,6220,0
20241028,111000,28975160,6220,6220,6220,6220,0
20241028,110900,28975160,6220,6220,6220,6220,0
20241028,110800,28975160,6220,6220,6220,6220,7
20241028,110700,28931620,6200,6200,6200,6200,0
20241028,110600,28931620,6200,6200,6200,6200,0
20241028,110500,28931620,6200,6200,6200,6200,0
20241028,110400,28931620,6200,6200,6200,6200,0
20241028,110300,28931620,6200,6200,6200,6200,0
20241028,110200,28931620,6200,6200,6200,6200,0
20241028,110100,28931620,6200,6200,6200,6200,0
20241028,110000,28931620,6200,6200,6200,6200,0
20241028,105900,28931620,6200,6200,6200,6200,0
20241028,105800,28931620,6200,6200,6200,6200,0
20241028,105700,28931620,6200,6200,6200,6200,500
20241028,105600,25831620,6200,6200,6200,6200,0
20241028,105500,25831620,6200,6200,6200,6200,56
20241028,105400,25484420,6200,6200,6200,6200,0
20241028,105300,25484420,6200,6200,6200,6200,0
20241028,105200,25484420,6200,6200,6200,6200,700
20241028,105100,21144420,6190,6190,6190,6190,0
20241028,105000,21144420,6190,6190,6190,6190,1
20241028,104900,21138230,6150,6150,6150,6150,0
20241028,104800,21138230,6150,6150,6150,6150,0
20241028,104700,21138230,6150,6150,6150,6150,0
20241028,104600,21138230,6150,6150,6150,6150,0
20241028,104500,21138230,6150,6150,6150,6150,0
20241028,104400,21138230,6150,6150,6150,6150,0
20241028,104300,21138230,6150,6150,6150,6150,0
20241028,104200,21138230,6150,6150,6150,6150,0
20241028,104100,21138230,6150,6150,6150,6150,0
20241028,104000,21138230,6150,6150,6150,6150,0
20241028,103900,21138230,6150,6150,6150,6150,0
20241028,103800,21138230,6150,6150,6150,6150,0
20241028,103700,21138230,6150,6150,6150,6150,1
20241028,103600,21132080,6150,6150,6150,6150,396
20241028,103500,18696680,6150,6150,6150,6150,396
20241028,103400,16261280,6150,6150,6150,6150,0
20241028,103300,16261280,6150,6160,6160,6150,1072
20241028,103200,9660710,6160,6160,6160,6160,0
20241028,103100,9660710,6160,6160,6160,6160,0
20241028,103000,9660710,6160,6160,6160,6160,0
20241028,102900,9660710,6160,6160,6160,6160,0
20241028,102800,9660710,6160,6160,6160,6160,0
20241028,102700,9660710,6160,6160,6160,6160,0
20241028,102600,9660710,6160,6160,6160,6160,0
20241028,102500,9660710,6160,6160,6160,6160,1
20241028,102400,9654550,6170,6170,6170,6170,51
20241028,102300,9339880,6200,6200,6200,6200,0
20241028,102200,9339880,6200,6200,6200,6200,2
20241028,102100,9327480,6200,6200,6200,6200,0
20241028,102000,9327480,6200,6200,6200,6200,0
20241028,101900,9327480,6200,6200,6200,6200,0
20241028,101800,9327480,6200,6200,6200,6200,5
20241028,101700,9296480,6200,6200,6200,6200,0
20241028,101600,9296480,6200,6200,6200,6200,0
20241028,101500,9296480,6200,6200,6200,6200,0
20241028,101400,9296480,6200,6200,6200,6200,0
20241028,101300,9296480,6200,6200,6200,6200,0
20241028,101200,9296480,6200,6200,6200,6200,0
20241028,101100,9296480,6200,6200,6200,6200,0
20241028,101000,9296480,6200,6200,6200,6200,0
20241028,100900,9296480,6200,6190,6200,6190,5
20241028,100800,9265490,6190,6190,6190,6190,0
20241028,100700,9265490,6190,6190,6190,6190,0
20241028,100600,9265490,6190,6190,6190,6190,0
20241028,100500,9265490,6190,6190,6190,6190,0
20241028,100400,9265490,6190,6180,6190,6180,12
20241028,100300,9191220,6200,6200,6200,6200,0
20241028,100200,9191220,6200,6200,6200,6200,0
20241028,100100,9191220,6200,6200,6200,6200,0
20241028,100000,9191220,6200,6200,6200,6200,0
20241028,095900,9191220,6200,6200,6200,6200,0
20241028,095800,9191220,6200,6200,6200,6200,0
20241028,095700,9191220,6200,6200,6200,6200,0
20241028,095600,9191220,6200,6200,6200,6200,0
20241028,095500,9191220,6200,6200,6200,6200,0
20241028,095400,9191220,6200,6200,6200,6200,0
20241028,095300,9191220,6200,6200,6200,6200,0
20241028,095200,9191220,6200,6200,6200,6200,0
20241028,095100,9191220,6200,6200,6200,6200,0
20241028,095000,9191220,6200,6200,6200,6200,0
20241028,094900,9191220,6200,6200,6200,6200,0
20241028,094800,9191220,6200,6200,6200,6200,0
20241028,094700,9191220,6200,6200,6200,6200,8
20241028,094600,9141620,6200,6200,6200,6200,0
20241028,094500,9141620,6200,6200,6200,6200,0
20241028,094400,9141620,6200,6200,6200,6200,0
20241028,094300,9141620,6200,6200,6200,6200,0
20241028,094200,9141620,6200,6200,6200,6200,0
20241028,094100,9141620,6200,6200,6200,6200,0
20241028,094000,9141620,6200,6200,6200,6200,0
20241028,093900,9141620,6200,6200,6200,6200,0
20241028,093800,9141620,6200,6200,6200,6200,0
20241028,093700,9141620,6200,6200,6200,6200,0
20241028,093600,9141620,6200,6200,6200,6200,0
20241028,093500,9141620,6200,6200,6200,6200,0
20241028,093400,9141620,6200,6200,6200,6200,0
20241028,093300,9141620,6200,6200,6200,6200,1
20241028,093200,9135420,6150,6200,6200,6150,602
20241028,093100,5410720,6190,6190,6190,6190,0
20241028,093000,5410720,6190,6190,6190,6190,0
20241028,092900,5410720,6190,6200,6200,6190,187
20241028,092800,4252030,6190,6190,6190,6190,1
20241028,092700,4245840,6180,6180,6180,6180,4
20241028,092600,4221120,6180,6180,6180,6180,0
20241028,092500,4221120,6180,6180,6180,6180,0
20241028,092400,4221120,6180,6190,6190,6180,3
20241028,092300,4202560,6200,6190,6200,6190,9
20241028,092200,4146840,6200,6200,6200,6200,1
20241028,092100,4140640,6190,6190,6190,6190,0
20241028,092000,4140640,6190,6190,6190,6190,0
20241028,091900,4140640,6190,6190,6190,6190,0
20241028,091800,4140640,6190,6190,6190,6190,213
20241028,091700,2822170,6190,6190,6190,6190,0
20241028,091600,2822170,6190,6190,6190,6190,10
20241028,091500,2760270,6160,6160,6160,6160,0
20241028,091400,2760270,6160,6160,6160,6160,0
20241028,091300,2760270,6160,6160,6160,6160,0
20241028,091200,2760270,6160,6160,6160,6160,10
20241028,091100,2698670,6190,6190,6190,6190,20
20241028,091000,2574870,6190,6190,6190,6190,21
20241028,090900,2444880,6170,6170,6170,6170,0
20241028,090800,2444880,6170,6170,6170,6170,0
20241028,090700,2444880,6170,6170,6170,6170,0
20241028,090600,2444880,6170,6170,6170,6170,9
20241028,090500,2389350,6150,6150,6150,6150,84
20241028,090400,1872750,6150,6150,6150,6150,0
20241028,090300,1872750,6150,6150,6150,6150,0
20241028,090200,1872750,6150,6150,6150,6150,1
20241028,090100,1866600,6120,6120,6120,6120,0
20241028,090000,1866600,6120,6120,6120,6120,305