KissMeData/065680/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195300,101315440,14760,14760,14760,14760,242
20241007,195200,101315440,14760,14760,14760,14760,0
20241007,195100,101315440,14760,14760,14760,14760,0
20241007,195000,101315440,14760,14760,14760,14760,0
20241007,194900,101315440,14760,14760,14760,14760,0
20241007,194800,101315440,14760,14760,14760,14760,0
20241007,194700,101315440,14760,14760,14760,14760,0
20241007,194600,101315440,14760,14760,14760,14760,0
20241007,194500,101315440,14760,14760,14760,14760,0
20241007,194400,101315440,14760,14760,14760,14760,0
20241007,194300,101315440,14760,14760,14760,14760,0
20241007,194200,101315440,14760,14760,14760,14760,0
20241007,194100,101315440,14760,14760,14760,14760,0
20241007,194000,101315440,14760,14760,14760,14760,0
20241007,193900,101315440,14760,14760,14760,14760,0
20241007,193800,101315440,14760,14760,14760,14760,0
20241007,193700,101315440,14760,14760,14760,14760,0
20241007,193600,101315440,14760,14760,14760,14760,0
20241007,193500,101315440,14760,14760,14760,14760,0
20241007,193400,101315440,14760,14760,14760,14760,0
20241007,193300,101315440,14760,14760,14760,14760,0
20241007,193200,101315440,14760,14760,14760,14760,0
20241007,193100,101315440,14760,14760,14760,14760,0
20241007,193000,101315440,14760,14760,14760,14760,0
20241007,192900,101315440,14760,14760,14760,14760,0
20241007,192800,101315440,14760,14760,14760,14760,0
20241007,192700,101315440,14760,14760,14760,14760,0
20241007,192600,101315440,14760,14760,14760,14760,0
20241007,192500,101315440,14760,14760,14760,14760,0
20241007,192400,101315440,14760,14760,14760,14760,0
20241007,192300,101315440,14760,14760,14760,14760,242
20241007,192200,101315440,14760,14760,14760,14760,0
20241007,192100,101315440,14760,14760,14760,14760,0
20241007,192000,101315440,14760,14760,14760,14760,0
20241007,191900,101315440,14760,14760,14760,14760,0
20241007,191800,101315440,14760,14760,14760,14760,0
20241007,191700,101315440,14760,14760,14760,14760,0
20241007,191600,101315440,14760,14760,14760,14760,0
20241007,191500,101315440,14760,14760,14760,14760,0
20241007,191400,101315440,14760,14760,14760,14760,0
20241007,191300,101315440,14760,14760,14760,14760,0
20241007,191200,101315440,14760,14760,14760,14760,0
20241007,191100,101315440,14760,14760,14760,14760,0
20241007,191000,101315440,14760,14760,14760,14760,0
20241007,190900,101315440,14760,14760,14760,14760,0
20241007,190800,101315440,14760,14760,14760,14760,0
20241007,190700,101315440,14760,14760,14760,14760,0
20241007,190600,101315440,14760,14760,14760,14760,0
20241007,190500,101315440,14760,14760,14760,14760,0
20241007,190400,101315440,14760,14760,14760,14760,0
20241007,190300,101315440,14760,14760,14760,14760,0
20241007,190200,101315440,14760,14760,14760,14760,0
20241007,190100,101315440,14760,14760,14760,14760,0
20241007,190000,101315440,14760,14760,14760,14760,0
20241007,185900,101315440,14760,14760,14760,14760,0
20241007,185800,101315440,14760,14760,14760,14760,0
20241007,185700,101315440,14760,14760,14760,14760,0
20241007,185600,101315440,14760,14760,14760,14760,0
20241007,185500,101315440,14760,14760,14760,14760,0
20241007,185400,101315440,14760,14760,14760,14760,0
20241007,185300,101315440,14760,14760,14760,14760,242
20241007,185200,101315440,14760,14760,14760,14760,0
20241007,185100,101315440,14760,14760,14760,14760,0
20241007,185000,101315440,14760,14760,14760,14760,0
20241007,184900,101315440,14760,14760,14760,14760,0
20241007,184800,101315440,14760,14760,14760,14760,0
20241007,184700,101315440,14760,14760,14760,14760,0
20241007,184600,101315440,14760,14760,14760,14760,0
20241007,184500,101315440,14760,14760,14760,14760,0
20241007,184400,101315440,14760,14760,14760,14760,0
20241007,184300,101315440,14760,14760,14760,14760,0
20241007,184200,101315440,14760,14760,14760,14760,0
20241007,184100,101315440,14760,14760,14760,14760,0
20241007,184000,101315440,14760,14760,14760,14760,0
20241007,183900,101315440,14760,14760,14760,14760,0
20241007,183800,101315440,14760,14760,14760,14760,0
20241007,183700,101315440,14760,14760,14760,14760,0
20241007,183600,101315440,14760,14760,14760,14760,0
20241007,183500,101315440,14760,14760,14760,14760,0
20241007,183400,101315440,14760,14760,14760,14760,0
20241007,183300,101315440,14760,14760,14760,14760,0
20241007,183200,101315440,14760,14760,14760,14760,0
20241007,183100,101315440,14760,14760,14760,14760,0
20241007,183000,101315440,14760,14760,14760,14760,0
20241007,182900,101315440,14760,14760,14760,14760,0
20241007,182800,101315440,14760,14760,14760,14760,0
20241007,182700,101315440,14760,14760,14760,14760,0
20241007,182600,101315440,14760,14760,14760,14760,0
20241007,182500,101315440,14760,14760,14760,14760,0
20241007,182400,101315440,14760,14760,14760,14760,0
20241007,182300,101315440,14760,14760,14760,14760,242
20241007,182200,101315440,14760,14760,14760,14760,0
20241007,182100,101315440,14760,14760,14760,14760,0
20241007,182000,101315440,14760,14760,14760,14760,0
20241007,181900,101315440,14760,14760,14760,14760,0
20241007,181800,101315440,14760,14760,14760,14760,0
20241007,181700,101315440,14760,14760,14760,14760,0
20241007,181600,101315440,14760,14760,14760,14760,0
20241007,181500,101315440,14760,14760,14760,14760,0
20241007,181400,101315440,14760,14760,14760,14760,0
20241007,181300,101315440,14760,14760,14760,14760,0
20241007,181200,101315440,14760,14760,14760,14760,0
20241007,181100,101315440,14760,14760,14760,14760,0
20241007,181000,101315440,14760,14760,14760,14760,0
20241007,180900,101315440,14760,14760,14760,14760,0
20241007,180800,101315440,14760,14760,14760,14760,0
20241007,180700,101315440,14760,14760,14760,14760,0
20241007,180600,101315440,14760,14760,14760,14760,0
20241007,180500,101315440,14760,14760,14760,14760,0
20241007,180400,101315440,14760,14760,14760,14760,0
20241007,180300,101315440,14760,14760,14760,14760,0
20241007,180200,101315440,14760,14760,14760,14760,0
20241007,180100,101315440,14760,14760,14760,14760,0
20241007,180000,101315440,14760,14760,14760,14760,0
20241007,175900,101315440,14760,14760,14760,14760,0
20241007,175800,101315440,14760,14760,14760,14760,0
20241007,175700,101315440,14760,14760,14760,14760,0
20241007,175600,101315440,14760,14760,14760,14760,0
20241007,175500,101315440,14760,14760,14760,14760,0
20241007,175400,101315440,14760,14760,14760,14760,0
20241007,175300,101315440,14760,14760,14760,14760,242
20241007,175200,101315440,14760,14760,14760,14760,0
20241007,175100,101315440,14760,14760,14760,14760,0
20241007,175000,101315440,14760,14760,14760,14760,0
20241007,174900,101315440,14760,14760,14760,14760,0
20241007,174800,101315440,14760,14760,14760,14760,0
20241007,174700,101315440,14760,14760,14760,14760,0
20241007,174600,101315440,14760,14760,14760,14760,0
20241007,174500,101315440,14760,14760,14760,14760,0
20241007,174400,101315440,14760,14760,14760,14760,0
20241007,174300,101315440,14760,14760,14760,14760,0
20241007,174200,101315440,14760,14760,14760,14760,0
20241007,174100,101315440,14760,14760,14760,14760,0
20241007,174000,101315440,14760,14760,14760,14760,0
20241007,173900,101315440,14760,14760,14760,14760,0
20241007,173800,101315440,14760,14760,14760,14760,0
20241007,173700,101315440,14760,14760,14760,14760,0
20241007,173600,101315440,14760,14760,14760,14760,0
20241007,173500,101315440,14760,14760,14760,14760,0
20241007,173400,101315440,14760,14760,14760,14760,0
20241007,173300,101315440,14760,14760,14760,14760,0
20241007,173200,101315440,14760,14760,14760,14760,0
20241007,173100,101315440,14760,14760,14760,14760,0
20241007,173000,101315440,14760,14760,14760,14760,0
20241007,172900,101315440,14760,14760,14760,14760,0
20241007,172800,101315440,14760,14760,14760,14760,0
20241007,172700,101315440,14760,14760,14760,14760,0
20241007,172600,101315440,14760,14760,14760,14760,0
20241007,172500,101315440,14760,14760,14760,14760,0
20241007,172400,101315440,14760,14760,14760,14760,0
20241007,172300,101315440,14760,14760,14760,14760,242
20241007,172200,101315440,14760,14760,14760,14760,0
20241007,172100,101315440,14760,14760,14760,14760,0
20241007,172000,101315440,14760,14760,14760,14760,0
20241007,171900,101315440,14760,14760,14760,14760,0
20241007,171800,101315440,14760,14760,14760,14760,0
20241007,171700,101315440,14760,14760,14760,14760,0
20241007,171600,101315440,14760,14760,14760,14760,0
20241007,171500,101315440,14760,14760,14760,14760,0
20241007,171400,101315440,14760,14760,14760,14760,0
20241007,171300,101315440,14760,14760,14760,14760,0
20241007,171200,101315440,14760,14760,14760,14760,0
20241007,171100,101315440,14760,14760,14760,14760,0
20241007,171000,101315440,14760,14760,14760,14760,0
20241007,170900,101315440,14760,14760,14760,14760,0
20241007,170800,101315440,14760,14760,14760,14760,0
20241007,170700,101315440,14760,14760,14760,14760,0
20241007,170600,101315440,14760,14760,14760,14760,0
20241007,170500,101315440,14760,14760,14760,14760,0
20241007,170400,101315440,14760,14760,14760,14760,0
20241007,170300,101315440,14760,14760,14760,14760,0
20241007,170200,101315440,14760,14760,14760,14760,0
20241007,170100,101315440,14760,14760,14760,14760,0
20241007,170000,101315440,14760,14760,14760,14760,0
20241007,165900,101315440,14760,14760,14760,14760,0
20241007,165800,101315440,14760,14760,14760,14760,0
20241007,165700,101315440,14760,14760,14760,14760,0
20241007,165600,101315440,14760,14760,14760,14760,0
20241007,165500,101315440,14760,14760,14760,14760,0
20241007,165400,101315440,14760,14760,14760,14760,0
20241007,165300,101315440,14760,14760,14760,14760,242
20241007,165200,101315440,14760,14760,14760,14760,0
20241007,165100,101315440,14760,14760,14760,14760,0
20241007,165000,101315440,14760,14760,14760,14760,0
20241007,164900,101315440,14760,14760,14760,14760,0
20241007,164800,101315440,14760,14760,14760,14760,0
20241007,164700,101315440,14760,14760,14760,14760,0
20241007,164600,101315440,14760,14760,14760,14760,0
20241007,164500,101315440,14760,14760,14760,14760,0
20241007,164400,101315440,14760,14760,14760,14760,0
20241007,164300,101315440,14760,14760,14760,14760,0
20241007,164200,101315440,14760,14760,14760,14760,0
20241007,164100,101315440,14760,14760,14760,14760,0
20241007,164000,101315440,14760,14760,14760,14760,0
20241007,163900,101315440,14760,14760,14760,14760,0
20241007,163800,101315440,14760,14760,14760,14760,0
20241007,163700,101315440,14760,14760,14760,14760,0
20241007,163600,101315440,14760,14760,14760,14760,0
20241007,163500,101315440,14760,14760,14760,14760,0
20241007,163400,101315440,14760,14760,14760,14760,0
20241007,163300,101315440,14760,14760,14760,14760,0
20241007,163200,101315440,14760,14760,14760,14760,0
20241007,163100,101315440,14760,14760,14760,14760,0
20241007,163000,101315440,14760,14760,14760,14760,0
20241007,162900,101315440,14760,14760,14760,14760,0
20241007,162800,101315440,14760,14760,14760,14760,0
20241007,162700,101315440,14760,14760,14760,14760,0
20241007,162600,101315440,14760,14760,14760,14760,0
20241007,162500,101315440,14760,14760,14760,14760,0
20241007,162400,101315440,14760,14760,14760,14760,0
20241007,162300,101315440,14760,14760,14760,14760,242
20241007,162200,101315440,14760,14760,14760,14760,0
20241007,162100,101315440,14760,14760,14760,14760,0
20241007,162000,101315440,14760,14760,14760,14760,0
20241007,161900,101315440,14760,14760,14760,14760,0
20241007,161800,101315440,14760,14760,14760,14760,0
20241007,161700,101315440,14760,14760,14760,14760,0
20241007,161600,101315440,14760,14760,14760,14760,0
20241007,161500,101315440,14760,14760,14760,14760,0
20241007,161400,101315440,14760,14760,14760,14760,0
20241007,161300,101315440,14760,14760,14760,14760,0
20241007,161200,101315440,14760,14760,14760,14760,0
20241007,161100,101315440,14760,14760,14760,14760,0
20241007,161000,101315440,14760,14760,14760,14760,0
20241007,160900,101315440,14760,14760,14760,14760,0
20241007,160800,101315440,14760,14760,14760,14760,0
20241007,160700,101315440,14760,14760,14760,14760,0
20241007,160600,101315440,14760,14760,14760,14760,0
20241007,160500,101315440,14760,14760,14760,14760,0
20241007,160400,101315440,14760,14760,14760,14760,0
20241007,160300,101315440,14760,14760,14760,14760,0
20241007,160200,101315440,14760,14760,14760,14760,0
20241007,160100,101315440,14760,14760,14760,14760,0
20241007,160000,101315440,14760,14760,14760,14760,0
20241007,155900,101315440,14760,14760,14760,14760,0
20241007,155800,101315440,14760,14760,14760,14760,0
20241007,155700,101315440,14760,14760,14760,14760,0
20241007,155600,101315440,14760,14760,14760,14760,0
20241007,155500,101315440,14760,14760,14760,14760,0
20241007,155400,101315440,14760,14760,14760,14760,0
20241007,155300,101315440,14760,14760,14760,14760,242
20241007,155200,101315440,14760,14760,14760,14760,0
20241007,155100,101315440,14760,14760,14760,14760,0
20241007,155000,101315440,14760,14760,14760,14760,0
20241007,154900,101315440,14760,14760,14760,14760,0
20241007,154800,101315440,14760,14760,14760,14760,0
20241007,154700,101315440,14760,14760,14760,14760,0
20241007,154600,101315440,14760,14760,14760,14760,0
20241007,154500,101315440,14760,14760,14760,14760,0
20241007,154400,101315440,14760,14760,14760,14760,0
20241007,154300,101315440,14760,14760,14760,14760,0
20241007,154200,101315440,14760,14760,14760,14760,0
20241007,154100,101315440,14760,14760,14760,14760,0
20241007,154000,101315440,14760,14760,14760,14760,0
20241007,153900,101315440,14760,14760,14760,14760,0
20241007,153800,101315440,14760,14760,14760,14760,0
20241007,153700,101315440,14760,14760,14760,14760,0
20241007,153600,101315440,14760,14760,14760,14760,0
20241007,153500,101315440,14760,14760,14760,14760,0
20241007,153400,101315440,14760,14760,14760,14760,0
20241007,153300,101315440,14760,14760,14760,14760,0
20241007,153200,101315440,14760,14760,14760,14760,0
20241007,153100,101315440,14760,14760,14760,14760,0
20241007,153000,101315440,14760,14760,14760,14760,242
20241007,152900,97743520,14760,14760,14760,14760,0
20241007,152800,97743520,14760,14760,14760,14760,0
20241007,152700,97743520,14760,14760,14760,14760,0
20241007,152600,97743520,14760,14760,14760,14760,0
20241007,152500,97743520,14760,14760,14760,14760,0
20241007,152400,97743520,14760,14760,14760,14760,0
20241007,152300,97743520,14760,14760,14760,14760,0
20241007,152200,97743520,14760,14760,14760,14760,0
20241007,152100,97743520,14760,14760,14760,14760,0
20241007,152000,97743520,14760,14760,14760,14760,0
20241007,151900,97743520,14760,14760,14760,14760,1
20241007,151800,97728760,14760,14760,14760,14760,0
20241007,151700,97728760,14760,14760,14760,14760,10
20241007,151600,97581160,14710,14710,14710,14710,19
20241007,151500,97301670,14720,14720,14720,14720,4
20241007,151400,97242790,14770,14770,14770,14770,0
20241007,151300,97242790,14770,14770,14770,14770,2
20241007,151200,97213250,14760,14760,14760,14760,0
20241007,151100,97213250,14760,14760,14760,14760,0
20241007,151000,97213250,14760,14730,14770,14730,26
20241007,150900,96829510,14770,14770,14770,14770,0
20241007,150800,96829510,14770,14770,14770,14770,0
20241007,150700,96829510,14770,14770,14770,14770,0
20241007,150600,96829510,14770,14770,14770,14770,0
20241007,150500,96829510,14770,14770,14770,14770,0
20241007,150400,96829510,14770,14770,14770,14770,0
20241007,150300,96829510,14770,14770,14770,14770,0
20241007,150200,96829510,14770,14770,14770,14770,0
20241007,150100,96829510,14770,14770,14770,14770,0
20241007,150000,96829510,14770,14770,14770,14770,43
20241007,145900,96194400,14770,14770,14770,14770,0
20241007,145800,96194400,14770,14770,14770,14770,0
20241007,145700,96194400,14770,14770,14770,14770,0
20241007,145600,96194400,14770,14770,14770,14770,0
20241007,145500,96194400,14770,14770,14770,14770,0
20241007,145400,96194400,14770,14770,14770,14770,0
20241007,145300,96194400,14770,14770,14770,14770,0
20241007,145200,96194400,14770,14770,14770,14770,0
20241007,145100,96194400,14770,14770,14770,14770,0
20241007,145000,96194400,14770,14770,14770,14770,0
20241007,144900,96194400,14770,14770,14770,14770,0
20241007,144800,96194400,14770,14770,14770,14770,0
20241007,144700,96194400,14770,14770,14770,14770,0
20241007,144600,96194400,14770,14770,14770,14770,0
20241007,144500,96194400,14770,14770,14770,14770,0
20241007,144400,96194400,14770,14770,14770,14770,0
20241007,144300,96194400,14770,14770,14770,14770,0
20241007,144200,96194400,14770,14770,14770,14770,0
20241007,144100,96194400,14770,14770,14770,14770,0
20241007,144000,96194400,14770,14770,14770,14770,0
20241007,143900,96194400,14770,14770,14770,14770,0
20241007,143800,96194400,14770,14770,14770,14770,0
20241007,143700,96194400,14770,14770,14770,14770,4
20241007,143600,96135320,14740,14740,14740,14740,58
20241007,143500,95280400,14770,14770,14770,14770,10
20241007,143400,95132700,14770,14770,14770,14770,0
20241007,143300,95132700,14770,14770,14770,14770,0
20241007,143200,95132700,14770,14770,14770,14770,0
20241007,143100,95132700,14770,14770,14770,14770,0
20241007,143000,95132700,14770,14770,14770,14770,0
20241007,142900,95132700,14770,14770,14770,14770,10
20241007,142800,94985000,14770,14770,14770,14770,60
20241007,142700,94098800,14770,14770,14770,14770,10
20241007,142600,93951100,14770,14770,14770,14770,10
20241007,142500,93803400,14770,14770,14770,14770,0
20241007,142400,93803400,14770,14770,14770,14770,0
20241007,142300,93803400,14770,14770,14770,14770,0
20241007,142200,93803400,14770,14770,14770,14770,0
20241007,142100,93803400,14770,14770,14770,14770,0
20241007,142000,93803400,14770,14770,14770,14770,0
20241007,141900,93803400,14770,14770,14770,14770,0
20241007,141800,93803400,14770,14770,14770,14770,0
20241007,141700,93803400,14770,14770,14770,14770,0
20241007,141600,93803400,14770,14770,14770,14770,0
20241007,141500,93803400,14770,14770,14770,14770,0
20241007,141400,93803400,14770,14770,14770,14770,18
20241007,141300,93537540,14770,14770,14770,14770,0
20241007,141200,93537540,14770,14770,14770,14770,0
20241007,141100,93537540,14770,14770,14770,14770,0
20241007,141000,93537540,14770,14760,14770,14760,20
20241007,140900,93242330,14750,14750,14750,14750,0
20241007,140800,93242330,14750,14750,14750,14750,0
20241007,140700,93242330,14750,14750,14750,14750,0
20241007,140600,93242330,14750,14750,14750,14750,0
20241007,140500,93242330,14750,14750,14750,14750,0
20241007,140400,93242330,14750,14750,14750,14750,0
20241007,140300,93242330,14750,14750,14750,14750,1
20241007,140200,93227580,14770,14770,14770,14770,0
20241007,140100,93227580,14770,14770,14770,14770,2
20241007,140000,93198040,14770,14770,14770,14770,0
20241007,135900,93198040,14770,14770,14770,14770,0
20241007,135800,93198040,14770,14770,14770,14770,0
20241007,135700,93198040,14770,14700,14770,14700,14
20241007,135600,92992110,14700,14700,14700,14700,0
20241007,135500,92992110,14700,14700,14700,14700,0
20241007,135400,92992110,14700,14700,14700,14700,0
20241007,135300,92992110,14700,14700,14700,14700,4
20241007,135200,92933310,14700,14700,14700,14700,0
20241007,135100,92933310,14700,14720,14720,14700,983
20241007,135000,78480500,14770,14770,14770,14770,0
20241007,134900,78480500,14770,14770,14770,14770,0
20241007,134800,78480500,14770,14770,14770,14770,0
20241007,134700,78480500,14770,14770,14770,14770,0
20241007,134600,78480500,14770,14770,14770,14770,0
20241007,134500,78480500,14770,14770,14770,14770,0
20241007,134400,78480500,14770,14770,14770,14770,0
20241007,134300,78480500,14770,14770,14770,14770,0
20241007,134200,78480500,14770,14770,14770,14770,0
20241007,134100,78480500,14770,14770,14770,14770,0
20241007,134000,78480500,14770,14770,14770,14770,0
20241007,133900,78480500,14770,14770,14770,14770,0
20241007,133800,78480500,14770,14770,14770,14770,0
20241007,133700,78480500,14770,14770,14770,14770,0
20241007,133600,78480500,14770,14770,14770,14770,0
20241007,133500,78480500,14770,14770,14770,14770,0
20241007,133400,78480500,14770,14770,14770,14770,0
20241007,133300,78480500,14770,14770,14770,14770,4
20241007,133200,78421420,14760,14760,14760,14760,0
20241007,133100,78421420,14760,14760,14760,14760,0
20241007,133000,78421420,14760,14760,14760,14760,101
20241007,132900,76930660,14750,14750,14750,14750,0
20241007,132800,76930660,14750,14750,14750,14750,50
20241007,132700,76193160,14750,14750,14750,14750,10
20241007,132600,76045660,14750,14740,14750,14740,59
20241007,132500,75175420,14760,14760,14760,14760,0
20241007,132400,75175420,14760,14760,14760,14760,0
20241007,132300,75175420,14760,14760,14760,14760,0
20241007,132200,75175420,14760,14760,14760,14760,0
20241007,132100,75175420,14760,14760,14760,14760,0
20241007,132000,75175420,14760,14760,14760,14760,0
20241007,131900,75175420,14760,14760,14760,14760,0
20241007,131800,75175420,14760,14760,14760,14760,0
20241007,131700,75175420,14760,14750,14760,14750,30
20241007,131600,74732860,14760,14760,14760,14760,0
20241007,131500,74732860,14760,14760,14760,14760,0
20241007,131400,74732860,14760,14760,14760,14760,0
20241007,131300,74732860,14760,14760,14760,14760,0
20241007,131200,74732860,14760,14760,14760,14760,0
20241007,131100,74732860,14760,14760,14760,14760,0
20241007,131000,74732860,14760,14760,14760,14760,0
20241007,130900,74732860,14760,14760,14760,14760,0
20241007,130800,74732860,14760,14760,14760,14760,0
20241007,130700,74732860,14760,14760,14760,14760,0
20241007,130600,74732860,14760,14760,14760,14760,0
20241007,130500,74732860,14760,14760,14760,14760,0
20241007,130400,74732860,14760,14760,14760,14760,10
20241007,130300,74585260,14760,14760,14760,14760,0
20241007,130200,74585260,14760,14760,14760,14760,0
20241007,130100,74585260,14760,14750,14760,14750,10
20241007,130000,74437710,14750,14750,14750,14750,5
20241007,125900,74363960,14760,14760,14760,14760,0
20241007,125800,74363960,14760,14760,14760,14760,0
20241007,125700,74363960,14760,14760,14760,14760,0
20241007,125600,74363960,14760,14760,14760,14760,0
20241007,125500,74363960,14760,14760,14760,14760,16
20241007,125400,74127800,14760,14760,14760,14760,0
20241007,125300,74127800,14760,14760,14760,14760,0
20241007,125200,74127800,14760,14760,14760,14760,4
20241007,125100,74068760,14760,14760,14760,14760,0
20241007,125000,74068760,14760,14760,14760,14760,0
20241007,124900,74068760,14760,14760,14760,14760,0
20241007,124800,74068760,14760,14760,14760,14760,0
20241007,124700,74068760,14760,14750,14760,14750,20
20241007,124600,73773680,14750,14750,14750,14750,110
20241007,124500,72151180,14750,14750,14750,14750,1
20241007,124400,72136430,14750,14750,14750,14750,0
20241007,124300,72136430,14750,14750,14750,14750,0
20241007,124200,72136430,14750,14750,14750,14750,0
20241007,124100,72136430,14750,14750,14750,14750,0
20241007,124000,72136430,14750,14750,14750,14750,0
20241007,123900,72136430,14750,14750,14750,14750,0
20241007,123800,72136430,14750,14750,14750,14750,0
20241007,123700,72136430,14750,14750,14750,14750,1
20241007,123600,72121680,14760,14760,14760,14760,0
20241007,123500,72121680,14760,14760,14760,14760,0
20241007,123400,72121680,14760,14760,14760,14760,0
20241007,123300,72121680,14760,14760,14760,14760,0
20241007,123200,72121680,14760,14760,14760,14760,0
20241007,123100,72121680,14760,14760,14760,14760,0
20241007,123000,72121680,14760,14760,14760,14760,0
20241007,122900,72121680,14760,14760,14760,14760,0
20241007,122800,72121680,14760,14760,14760,14760,0
20241007,122700,72121680,14760,14760,14760,14760,0
20241007,122600,72121680,14760,14760,14760,14760,0
20241007,122500,72121680,14760,14760,14760,14760,0
20241007,122400,72121680,14760,14760,14760,14760,0
20241007,122300,72121680,14760,14760,14760,14760,0
20241007,122200,72121680,14760,14760,14760,14760,0
20241007,122100,72121680,14760,14760,14760,14760,0
20241007,122000,72121680,14760,14760,14760,14760,0
20241007,121900,72121680,14760,14760,14760,14760,0
20241007,121800,72121680,14760,14760,14760,14760,0
20241007,121700,72121680,14760,14760,14760,14760,10
20241007,121600,71974080,14760,14760,14760,14760,10
20241007,121500,71826480,14750,14750,14750,14750,0
20241007,121400,71826480,14750,14750,14750,14750,0
20241007,121300,71826480,14750,14750,14750,14750,0
20241007,121200,71826480,14750,14750,14750,14750,0
20241007,121100,71826480,14750,14700,14750,14700,331
20241007,121000,66951360,14700,14700,14700,14700,10
20241007,120900,66804360,14670,14670,14670,14670,110
20241007,120800,65190660,14700,14700,14700,14700,0
20241007,120700,65190660,14700,14700,14700,14700,10
20241007,120600,65043660,14700,14700,14700,14700,30
20241007,120500,64602660,14700,14700,14700,14700,0
20241007,120400,64602660,14700,14700,14700,14700,0
20241007,120300,64602660,14700,14700,14700,14700,1
20241007,120200,64587960,14700,14700,14700,14700,10
20241007,120100,64440960,14700,14700,14700,14700,0
20241007,120000,64440960,14700,14700,14700,14700,0
20241007,115900,64440960,14700,14700,14700,14700,0
20241007,115800,64440960,14700,14700,14700,14700,0
20241007,115700,64440960,14700,14700,14700,14700,0
20241007,115600,64440960,14700,14700,14700,14700,0
20241007,115500,64440960,14700,14700,14700,14700,0
20241007,115400,64440960,14700,14700,14700,14700,0
20241007,115300,64440960,14700,14700,14700,14700,0
20241007,115200,64440960,14700,14700,14700,14700,0
20241007,115100,64440960,14700,14700,14700,14700,10
20241007,115000,64293960,14700,14700,14700,14700,0
20241007,114900,64293960,14700,14700,14700,14700,0
20241007,114800,64293960,14700,14700,14700,14700,0
20241007,114700,64293960,14700,14700,14700,14700,0
20241007,114600,64293960,14700,14700,14700,14700,5
20241007,114500,64220460,14690,14690,14690,14690,10
20241007,114400,64073560,14700,14700,14700,14700,0
20241007,114300,64073560,14700,14700,14700,14700,0
20241007,114200,64073560,14700,14700,14700,14700,10
20241007,114100,63926560,14700,14670,14700,14670,4
20241007,114000,63867820,14650,14650,14650,14650,0
20241007,113900,63867820,14650,14650,14650,14650,0
20241007,113800,63867820,14650,14650,14650,14650,0
20241007,113700,63867820,14650,14650,14650,14650,11
20241007,113600,63706670,14630,14630,14630,14630,98
20241007,113500,62272930,14630,14630,14630,14630,0
20241007,113400,62272930,14630,14630,14630,14630,0
20241007,113300,62272930,14630,14630,14630,14630,0
20241007,113200,62272930,14630,14630,14630,14630,0
20241007,113100,62272930,14630,14630,14630,14630,149
20241007,113000,60093060,14630,14630,14630,14630,0
20241007,112900,60093060,14630,14630,14630,14630,300
20241007,112800,55704060,14630,14620,14630,14620,200
20241007,112700,52778070,14570,14580,14580,14570,500
20241007,112600,45492560,14590,14590,14590,14590,0
20241007,112500,45492560,14590,14590,14590,14590,105
20241007,112400,43960610,14630,14630,14630,14630,0
20241007,112300,43960610,14630,14630,14630,14630,0
20241007,112200,43960610,14630,14630,14630,14630,24
20241007,112100,43609490,14630,14630,14630,14630,0
20241007,112000,43609490,14630,14630,14630,14630,0
20241007,111900,43609490,14630,14630,14630,14630,10
20241007,111800,43463190,14630,14630,14630,14630,0
20241007,111700,43463190,14630,14630,14630,14630,20
20241007,111600,43170590,14620,14620,14620,14620,2
20241007,111500,43141350,14550,14550,14550,14550,0
20241007,111400,43141350,14550,14550,14550,14550,0
20241007,111300,43141350,14550,14550,14550,14550,0
20241007,111200,43141350,14550,14550,14550,14550,8
20241007,111100,43024950,14590,14590,14590,14590,0
20241007,111000,43024950,14590,14590,14590,14590,0
20241007,110900,43024950,14590,14590,14590,14590,0
20241007,110800,43024950,14590,14590,14590,14590,0
20241007,110700,43024950,14590,14620,14620,14590,101
20241007,110600,41548360,14620,14620,14620,14620,0
20241007,110500,41548360,14620,14620,14620,14620,0
20241007,110400,41548360,14620,14620,14620,14620,0
20241007,110300,41548360,14620,14620,14620,14620,0
20241007,110200,41548360,14620,14620,14620,14620,2
20241007,110100,41519120,14550,14550,14550,14550,0
20241007,110000,41519120,14550,14550,14550,14550,0
20241007,105900,41519120,14550,14570,14570,14550,105
20241007,105800,39990760,14620,14620,14620,14620,84
20241007,105700,38762680,14600,14600,14600,14600,0
20241007,105600,38762680,14600,14600,14600,14600,0
20241007,105500,38762680,14600,14600,14600,14600,0
20241007,105400,38762680,14600,14600,14600,14600,0
20241007,105300,38762680,14600,14600,14600,14600,0
20241007,105200,38762680,14600,14600,14600,14600,10
20241007,105100,38616680,14620,14620,14620,14620,0
20241007,105000,38616680,14620,14620,14620,14620,0
20241007,104900,38616680,14620,14620,14620,14620,4
20241007,104800,38558200,14580,14580,14580,14580,0
20241007,104700,38558200,14580,14580,14580,14580,0
20241007,104600,38558200,14580,14580,14580,14580,6
20241007,104500,38470720,14570,14580,14580,14570,30
20241007,104400,38033570,14600,14600,14600,14600,0
20241007,104300,38033570,14600,14600,14600,14600,17
20241007,104200,37785370,14640,14640,14640,14640,0
20241007,104100,37785370,14640,14640,14640,14640,0
20241007,104000,37785370,14640,14640,14640,14640,0
20241007,103900,37785370,14640,14640,14640,14640,0
20241007,103800,37785370,14640,14640,14640,14640,0
20241007,103700,37785370,14640,14640,14640,14640,0
20241007,103600,37785370,14640,14640,14640,14580,7
20241007,103500,37682950,14640,14640,14640,14640,0
20241007,103400,37682950,14640,14640,14640,14640,1
20241007,103300,37668310,14590,14610,14610,14590,1321
20241007,103200,18390570,14650,14650,14650,14650,0
20241007,103100,18390570,14650,14650,14650,14650,0
20241007,103000,18390570,14650,14650,14650,14650,0
20241007,102900,18390570,14650,14650,14650,14650,0
20241007,102800,18390570,14650,14650,14650,14650,0
20241007,102700,18390570,14650,14650,14650,14650,1
20241007,102600,18375920,14600,14600,14600,14600,105
20241007,102500,16842920,14650,14650,14650,14650,0
20241007,102400,16842920,14650,14650,14650,14650,0
20241007,102300,16842920,14650,14650,14650,14650,0
20241007,102200,16842920,14650,14650,14650,14650,0
20241007,102100,16842920,14650,14650,14650,14650,0
20241007,102000,16842920,14650,14650,14650,14650,0
20241007,101900,16842920,14650,14650,14650,14650,0
20241007,101800,16842920,14650,14650,14650,14650,34
20241007,101700,16344820,14700,14700,14700,14700,0
20241007,101600,16344820,14700,14700,14700,14700,0
20241007,101500,16344820,14700,14700,14700,14700,0
20241007,101400,16344820,14700,14700,14700,14700,0
20241007,101300,16344820,14700,14700,14700,14700,0
20241007,101200,16344820,14700,14700,14700,14700,0
20241007,101100,16344820,14700,14700,14700,14700,0
20241007,101000,16344820,14700,14700,14700,14700,4
20241007,100900,16286020,14690,14690,14690,14690,0
20241007,100800,16286020,14690,14690,14690,14690,1
20241007,100700,16271330,14680,14680,14680,14680,0
20241007,100600,16271330,14680,14680,14680,14680,0
20241007,100500,16271330,14680,14680,14680,14680,0
20241007,100400,16271330,14680,14680,14680,14680,0
20241007,100300,16271330,14680,14680,14680,14680,0
20241007,100200,16271330,14680,14680,14680,14680,0
20241007,100100,16271330,14680,14680,14680,14680,1
20241007,100000,16256650,14650,14650,14650,14650,9
20241007,095900,16124800,14650,14650,14650,14650,0
20241007,095800,16124800,14650,14650,14650,14650,0
20241007,095700,16124800,14650,14650,14650,14650,0
20241007,095600,16124800,14650,14650,14650,14650,1
20241007,095500,16110150,14580,14580,14580,14580,0
20241007,095400,16110150,14580,14580,14580,14580,0
20241007,095300,16110150,14580,14640,14640,14580,6
20241007,095200,16022610,14590,14590,14590,14590,63
20241007,095100,15103440,14590,14610,14610,14590,42
20241007,095000,14490130,14700,14700,14700,14700,0
20241007,094900,14490130,14700,14700,14700,14700,0
20241007,094800,14490130,14700,14700,14700,14700,0
20241007,094700,14490130,14700,14700,14700,14700,0
20241007,094600,14490130,14700,14700,14700,14700,1
20241007,094500,14475430,14700,14700,14700,14700,3
20241007,094400,14431330,14720,14720,14720,14720,0
20241007,094300,14431330,14720,14720,14720,14720,0
20241007,094200,14431330,14720,14720,14720,14720,0
20241007,094100,14431330,14720,14720,14720,14720,0
20241007,094000,14431330,14720,14720,14720,14720,1
20241007,093900,14416610,14610,14610,14610,14610,0
20241007,093800,14416610,14610,14610,14610,14610,0
20241007,093700,14416610,14610,14610,14610,14610,3
20241007,093600,14372780,14610,14610,14610,14610,9
20241007,093500,14241290,14740,14740,14740,14740,1
20241007,093400,14226550,14590,14590,14590,14590,0
20241007,093300,14226550,14590,14590,14590,14590,0
20241007,093200,14226550,14590,14590,14590,14590,0
20241007,093100,14226550,14590,14590,14590,14590,1
20241007,093000,14211960,14780,14780,14780,14780,0
20241007,092900,14211960,14780,14780,14780,14780,0
20241007,092800,14211960,14780,14780,14780,14780,0
20241007,092700,14211960,14780,14680,14780,14680,40
20241007,092600,13623750,14680,14680,14680,14680,7
20241007,092500,13520990,14680,14680,14680,14680,0
20241007,092400,13520990,14680,14680,14680,14680,0
20241007,092300,13520990,14680,14490,14680,14490,2
20241007,092200,13491820,14500,14500,14500,14500,0
20241007,092100,13491820,14500,14520,14520,14500,75
20241007,092000,12404000,14530,14550,14550,14530,30
20241007,091900,11967870,14560,14560,14560,14560,220
20241007,091800,8764670,14560,14560,14560,14560,217
20241007,091700,5605150,14560,14560,14560,14560,0
20241007,091600,5605150,14560,14560,14560,14560,31
20241007,091500,5153790,14560,14560,14560,14560,0
20241007,091400,5153790,14560,14560,14560,14560,1
20241007,091300,5139230,14560,14560,14560,14560,0
20241007,091200,5139230,14560,14560,14560,14560,0
20241007,091100,5139230,14560,14560,14560,14560,0
20241007,091000,5139230,14560,14560,14560,14560,1
20241007,090900,5124670,14560,14560,14560,14560,1
20241007,090800,5110110,14560,14540,14560,14540,69
20241007,090700,4105870,14490,14490,14490,14490,0
20241007,090600,4105870,14490,14490,14490,14490,0
20241007,090500,4105870,14490,14550,14550,14490,135
20241007,090400,2146310,14560,14570,14570,14560,21
20241007,090300,1840450,14580,14610,14610,14580,47
20241007,090200,1154760,14800,14800,14800,14800,0
20241007,090100,1154760,14800,14600,14800,14590,72
20241007,090000,103580,14800,14790,14800,14790,7