KissMeData/072950/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200000,44454165,4190,4190,4190,4190,36
20241007,195900,44454165,4190,4190,4190,4190,0
20241007,195800,44454165,4190,4190,4190,4190,0
20241007,195700,44454165,4190,4190,4190,4190,0
20241007,195600,44454165,4190,4190,4190,4190,0
20241007,195500,44454165,4190,4190,4190,4190,0
20241007,195400,44454165,4190,4190,4190,4190,0
20241007,195300,44454165,4190,4190,4190,4190,0
20241007,195200,44454165,4190,4190,4190,4190,0
20241007,195100,44454165,4190,4190,4190,4190,0
20241007,195000,44454165,4190,4190,4190,4190,0
20241007,194900,44454165,4190,4190,4190,4190,0
20241007,194800,44454165,4190,4190,4190,4190,0
20241007,194700,44454165,4190,4190,4190,4190,0
20241007,194600,44454165,4190,4190,4190,4190,0
20241007,194500,44454165,4190,4190,4190,4190,0
20241007,194400,44454165,4190,4190,4190,4190,0
20241007,194300,44454165,4190,4190,4190,4190,0
20241007,194200,44454165,4190,4190,4190,4190,0
20241007,194100,44454165,4190,4190,4190,4190,0
20241007,194000,44454165,4190,4190,4190,4190,0
20241007,193900,44454165,4190,4190,4190,4190,0
20241007,193800,44454165,4190,4190,4190,4190,0
20241007,193700,44454165,4190,4190,4190,4190,0
20241007,193600,44454165,4190,4190,4190,4190,0
20241007,193500,44454165,4190,4190,4190,4190,0
20241007,193400,44454165,4190,4190,4190,4190,0
20241007,193300,44454165,4190,4190,4190,4190,0
20241007,193200,44454165,4190,4190,4190,4190,0
20241007,193100,44454165,4190,4190,4190,4190,0
20241007,193000,44454165,4190,4190,4190,4190,36
20241007,192900,44454165,4190,4190,4190,4190,0
20241007,192800,44454165,4190,4190,4190,4190,0
20241007,192700,44454165,4190,4190,4190,4190,0
20241007,192600,44454165,4190,4190,4190,4190,0
20241007,192500,44454165,4190,4190,4190,4190,0
20241007,192400,44454165,4190,4190,4190,4190,0
20241007,192300,44454165,4190,4190,4190,4190,0
20241007,192200,44454165,4190,4190,4190,4190,0
20241007,192100,44454165,4190,4190,4190,4190,0
20241007,192000,44454165,4190,4190,4190,4190,0
20241007,191900,44454165,4190,4190,4190,4190,0
20241007,191800,44454165,4190,4190,4190,4190,0
20241007,191700,44454165,4190,4190,4190,4190,0
20241007,191600,44454165,4190,4190,4190,4190,0
20241007,191500,44454165,4190,4190,4190,4190,0
20241007,191400,44454165,4190,4190,4190,4190,0
20241007,191300,44454165,4190,4190,4190,4190,0
20241007,191200,44454165,4190,4190,4190,4190,0
20241007,191100,44454165,4190,4190,4190,4190,0
20241007,191000,44454165,4190,4190,4190,4190,0
20241007,190900,44454165,4190,4190,4190,4190,0
20241007,190800,44454165,4190,4190,4190,4190,0
20241007,190700,44454165,4190,4190,4190,4190,0
20241007,190600,44454165,4190,4190,4190,4190,0
20241007,190500,44454165,4190,4190,4190,4190,0
20241007,190400,44454165,4190,4190,4190,4190,0
20241007,190300,44454165,4190,4190,4190,4190,0
20241007,190200,44454165,4190,4190,4190,4190,0
20241007,190100,44454165,4190,4190,4190,4190,0
20241007,190000,44454165,4190,4190,4190,4190,36
20241007,185900,44454165,4190,4190,4190,4190,0
20241007,185800,44454165,4190,4190,4190,4190,0
20241007,185700,44454165,4190,4190,4190,4190,0
20241007,185600,44454165,4190,4190,4190,4190,0
20241007,185500,44454165,4190,4190,4190,4190,0
20241007,185400,44454165,4190,4190,4190,4190,0
20241007,185300,44454165,4190,4190,4190,4190,0
20241007,185200,44454165,4190,4190,4190,4190,0
20241007,185100,44454165,4190,4190,4190,4190,0
20241007,185000,44454165,4190,4190,4190,4190,0
20241007,184900,44454165,4190,4190,4190,4190,0
20241007,184800,44454165,4190,4190,4190,4190,0
20241007,184700,44454165,4190,4190,4190,4190,0
20241007,184600,44454165,4190,4190,4190,4190,0
20241007,184500,44454165,4190,4190,4190,4190,0
20241007,184400,44454165,4190,4190,4190,4190,0
20241007,184300,44454165,4190,4190,4190,4190,0
20241007,184200,44454165,4190,4190,4190,4190,0
20241007,184100,44454165,4190,4190,4190,4190,0
20241007,184000,44454165,4190,4190,4190,4190,0
20241007,183900,44454165,4190,4190,4190,4190,0
20241007,183800,44454165,4190,4190,4190,4190,0
20241007,183700,44454165,4190,4190,4190,4190,0
20241007,183600,44454165,4190,4190,4190,4190,0
20241007,183500,44454165,4190,4190,4190,4190,0
20241007,183400,44454165,4190,4190,4190,4190,0
20241007,183300,44454165,4190,4190,4190,4190,0
20241007,183200,44454165,4190,4190,4190,4190,0
20241007,183100,44454165,4190,4190,4190,4190,0
20241007,183000,44454165,4190,4190,4190,4190,36
20241007,182900,44454165,4190,4190,4190,4190,0
20241007,182800,44454165,4190,4190,4190,4190,0
20241007,182700,44454165,4190,4190,4190,4190,0
20241007,182600,44454165,4190,4190,4190,4190,0
20241007,182500,44454165,4190,4190,4190,4190,0
20241007,182400,44454165,4190,4190,4190,4190,0
20241007,182300,44454165,4190,4190,4190,4190,0
20241007,182200,44454165,4190,4190,4190,4190,0
20241007,182100,44454165,4190,4190,4190,4190,0
20241007,182000,44454165,4190,4190,4190,4190,0
20241007,181900,44454165,4190,4190,4190,4190,0
20241007,181800,44454165,4190,4190,4190,4190,0
20241007,181700,44454165,4190,4190,4190,4190,0
20241007,181600,44454165,4190,4190,4190,4190,0
20241007,181500,44454165,4190,4190,4190,4190,0
20241007,181400,44454165,4190,4190,4190,4190,0
20241007,181300,44454165,4190,4190,4190,4190,0
20241007,181200,44454165,4190,4190,4190,4190,0
20241007,181100,44454165,4190,4190,4190,4190,0
20241007,181000,44454165,4190,4190,4190,4190,0
20241007,180900,44454165,4190,4190,4190,4190,0
20241007,180800,44454165,4190,4190,4190,4190,0
20241007,180700,44454165,4190,4190,4190,4190,0
20241007,180600,44454165,4190,4190,4190,4190,0
20241007,180500,44454165,4190,4190,4190,4190,0
20241007,180400,44454165,4190,4190,4190,4190,0
20241007,180300,44454165,4190,4190,4190,4190,0
20241007,180200,44454165,4190,4190,4190,4190,0
20241007,180100,44454165,4190,4190,4190,4190,0
20241007,180000,44454165,4190,4190,4190,4190,36
20241007,175900,44454165,4190,4190,4190,4190,0
20241007,175800,44454165,4190,4190,4190,4190,0
20241007,175700,44454165,4190,4190,4190,4190,0
20241007,175600,44454165,4190,4190,4190,4190,0
20241007,175500,44454165,4190,4190,4190,4190,0
20241007,175400,44454165,4190,4190,4190,4190,0
20241007,175300,44454165,4190,4190,4190,4190,0
20241007,175200,44454165,4190,4190,4190,4190,0
20241007,175100,44454165,4190,4190,4190,4190,0
20241007,175000,44454165,4190,4190,4190,4190,0
20241007,174900,44454165,4190,4190,4190,4190,0
20241007,174800,44454165,4190,4190,4190,4190,0
20241007,174700,44454165,4190,4190,4190,4190,0
20241007,174600,44454165,4190,4190,4190,4190,0
20241007,174500,44454165,4190,4190,4190,4190,0
20241007,174400,44454165,4190,4190,4190,4190,0
20241007,174300,44454165,4190,4190,4190,4190,0
20241007,174200,44454165,4190,4190,4190,4190,0
20241007,174100,44454165,4190,4190,4190,4190,0
20241007,174000,44454165,4190,4190,4190,4190,0
20241007,173900,44454165,4190,4190,4190,4190,0
20241007,173800,44454165,4190,4190,4190,4190,0
20241007,173700,44454165,4190,4190,4190,4190,0
20241007,173600,44454165,4190,4190,4190,4190,0
20241007,173500,44454165,4190,4190,4190,4190,0
20241007,173400,44454165,4190,4190,4190,4190,0
20241007,173300,44454165,4190,4190,4190,4190,0
20241007,173200,44454165,4190,4190,4190,4190,0
20241007,173100,44454165,4190,4190,4190,4190,0
20241007,173000,44454165,4190,4190,4190,4190,36
20241007,172900,44454165,4190,4190,4190,4190,0
20241007,172800,44454165,4190,4190,4190,4190,0
20241007,172700,44454165,4190,4190,4190,4190,0
20241007,172600,44454165,4190,4190,4190,4190,0
20241007,172500,44454165,4190,4190,4190,4190,0
20241007,172400,44454165,4190,4190,4190,4190,0
20241007,172300,44454165,4190,4190,4190,4190,0
20241007,172200,44454165,4190,4190,4190,4190,0
20241007,172100,44454165,4190,4190,4190,4190,0
20241007,172000,44454165,4190,4190,4190,4190,0
20241007,171900,44454165,4190,4190,4190,4190,0
20241007,171800,44454165,4190,4190,4190,4190,0
20241007,171700,44454165,4190,4190,4190,4190,0
20241007,171600,44454165,4190,4190,4190,4190,0
20241007,171500,44454165,4190,4190,4190,4190,0
20241007,171400,44454165,4190,4190,4190,4190,0
20241007,171300,44454165,4190,4190,4190,4190,0
20241007,171200,44454165,4190,4190,4190,4190,0
20241007,171100,44454165,4190,4190,4190,4190,0
20241007,171000,44454165,4190,4190,4190,4190,0
20241007,170900,44454165,4190,4190,4190,4190,0
20241007,170800,44454165,4190,4190,4190,4190,0
20241007,170700,44454165,4190,4190,4190,4190,0
20241007,170600,44454165,4190,4190,4190,4190,0
20241007,170500,44454165,4190,4190,4190,4190,0
20241007,170400,44454165,4190,4190,4190,4190,0
20241007,170300,44454165,4190,4190,4190,4190,0
20241007,170200,44454165,4190,4190,4190,4190,0
20241007,170100,44454165,4190,4190,4190,4190,0
20241007,170000,44454165,4190,4190,4190,4190,36
20241007,165900,44454165,4190,4190,4190,4190,0
20241007,165800,44454165,4190,4190,4190,4190,0
20241007,165700,44454165,4190,4190,4190,4190,0
20241007,165600,44454165,4190,4190,4190,4190,0
20241007,165500,44454165,4190,4190,4190,4190,0
20241007,165400,44454165,4190,4190,4190,4190,0
20241007,165300,44454165,4190,4190,4190,4190,0
20241007,165200,44454165,4190,4190,4190,4190,0
20241007,165100,44454165,4190,4190,4190,4190,0
20241007,165000,44454165,4190,4190,4190,4190,0
20241007,164900,44454165,4190,4190,4190,4190,0
20241007,164800,44454165,4190,4190,4190,4190,0
20241007,164700,44454165,4190,4190,4190,4190,0
20241007,164600,44454165,4190,4190,4190,4190,0
20241007,164500,44454165,4190,4190,4190,4190,0
20241007,164400,44454165,4190,4190,4190,4190,0
20241007,164300,44454165,4190,4190,4190,4190,0
20241007,164200,44454165,4190,4190,4190,4190,0
20241007,164100,44454165,4190,4190,4190,4190,0
20241007,164000,44454165,4190,4190,4190,4190,0
20241007,163900,44454165,4190,4190,4190,4190,0
20241007,163800,44454165,4190,4190,4190,4190,0
20241007,163700,44454165,4190,4190,4190,4190,0
20241007,163600,44454165,4190,4190,4190,4190,0
20241007,163500,44454165,4190,4190,4190,4190,0
20241007,163400,44454165,4190,4190,4190,4190,0
20241007,163300,44454165,4190,4190,4190,4190,0
20241007,163200,44454165,4190,4190,4190,4190,0
20241007,163100,44454165,4190,4190,4190,4190,0
20241007,163000,44454165,4190,4190,4190,4190,36
20241007,162900,44454165,4190,4190,4190,4190,0
20241007,162800,44454165,4190,4190,4190,4190,0
20241007,162700,44454165,4190,4190,4190,4190,0
20241007,162600,44454165,4190,4190,4190,4190,0
20241007,162500,44454165,4190,4190,4190,4190,0
20241007,162400,44454165,4190,4190,4190,4190,0
20241007,162300,44454165,4190,4190,4190,4190,0
20241007,162200,44454165,4190,4190,4190,4190,0
20241007,162100,44454165,4190,4190,4190,4190,0
20241007,162000,44454165,4190,4190,4190,4190,0
20241007,161900,44454165,4190,4190,4190,4190,0
20241007,161800,44454165,4190,4190,4190,4190,0
20241007,161700,44454165,4190,4190,4190,4190,0
20241007,161600,44454165,4190,4190,4190,4190,0
20241007,161500,44454165,4190,4190,4190,4190,0
20241007,161400,44454165,4190,4190,4190,4190,0
20241007,161300,44454165,4190,4190,4190,4190,0
20241007,161200,44454165,4190,4190,4190,4190,0
20241007,161100,44454165,4190,4190,4190,4190,0
20241007,161000,44454165,4190,4190,4190,4190,0
20241007,160900,44454165,4190,4190,4190,4190,0
20241007,160800,44454165,4190,4190,4190,4190,0
20241007,160700,44454165,4190,4190,4190,4190,0
20241007,160600,44454165,4190,4190,4190,4190,0
20241007,160500,44454165,4190,4190,4190,4190,0
20241007,160400,44454165,4190,4190,4190,4190,0
20241007,160300,44454165,4190,4190,4190,4190,0
20241007,160200,44454165,4190,4190,4190,4190,0
20241007,160100,44454165,4190,4190,4190,4190,0
20241007,160000,44454165,4190,4190,4190,4190,36
20241007,155900,44454165,4190,4190,4190,4190,0
20241007,155800,44454165,4190,4190,4190,4190,0
20241007,155700,44454165,4190,4190,4190,4190,0
20241007,155600,44454165,4190,4190,4190,4190,0
20241007,155500,44454165,4190,4190,4190,4190,0
20241007,155400,44454165,4190,4190,4190,4190,0
20241007,155300,44454165,4190,4190,4190,4190,0
20241007,155200,44454165,4190,4190,4190,4190,0
20241007,155100,44454165,4190,4190,4190,4190,0
20241007,155000,44454165,4190,4190,4190,4190,0
20241007,154900,44454165,4190,4190,4190,4190,0
20241007,154800,44454165,4190,4190,4190,4190,0
20241007,154700,44454165,4190,4190,4190,4190,0
20241007,154600,44454165,4190,4190,4190,4190,0
20241007,154500,44454165,4190,4190,4190,4190,0
20241007,154400,44454165,4190,4190,4190,4190,0
20241007,154300,44454165,4190,4190,4190,4190,0
20241007,154200,44454165,4190,4190,4190,4190,0
20241007,154100,44454165,4190,4190,4190,4190,0
20241007,154000,44454165,4190,4190,4190,4190,0
20241007,153900,44454165,4190,4190,4190,4190,0
20241007,153800,44454165,4190,4190,4190,4190,0
20241007,153700,44454165,4190,4190,4190,4190,0
20241007,153600,44454165,4190,4190,4190,4190,0
20241007,153500,44454165,4190,4190,4190,4190,0
20241007,153400,44454165,4190,4190,4190,4190,0
20241007,153300,44454165,4190,4190,4190,4190,0
20241007,153200,44454165,4190,4190,4190,4190,0
20241007,153100,44454165,4190,4190,4190,4190,0
20241007,153000,44454165,4190,4190,4190,4190,72
20241007,152900,44303325,4190,4190,4190,4190,0
20241007,152800,44303325,4190,4190,4190,4190,0
20241007,152700,44303325,4190,4190,4190,4190,0
20241007,152600,44303325,4190,4190,4190,4190,0
20241007,152500,44303325,4190,4190,4190,4190,0
20241007,152400,44303325,4190,4190,4190,4190,0
20241007,152300,44303325,4190,4190,4190,4190,0
20241007,152200,44303325,4190,4190,4190,4190,0
20241007,152100,44303325,4190,4190,4190,4190,0
20241007,152000,44303325,4190,4190,4190,4190,0
20241007,151900,44303325,4190,4190,4190,4190,0
20241007,151800,44303325,4190,4190,4190,4190,0
20241007,151700,44303325,4190,4190,4190,4190,0
20241007,151600,44303325,4190,4190,4190,4190,0
20241007,151500,44303325,4190,4190,4190,4190,0
20241007,151400,44303325,4190,4190,4190,4190,0
20241007,151300,44303325,4190,4190,4190,4190,0
20241007,151200,44303325,4190,4190,4190,4190,0
20241007,151100,44303325,4190,4190,4190,4190,0
20241007,151000,44303325,4190,4190,4190,4190,0
20241007,150900,44303325,4190,4190,4190,4190,0
20241007,150800,44303325,4190,4190,4190,4190,0
20241007,150700,44303325,4190,4190,4190,4190,0
20241007,150600,44303325,4190,4190,4190,4190,0
20241007,150500,44303325,4190,4190,4190,4190,0
20241007,150400,44303325,4190,4180,4190,4180,8
20241007,150300,44269860,4180,4180,4180,4180,1
20241007,150200,44265680,4170,4170,4170,4170,18
20241007,150100,44190620,4180,4180,4180,4180,0
20241007,150000,44190620,4180,4180,4180,4180,0
20241007,145900,44190620,4180,4180,4180,4180,15
20241007,145800,44127920,4180,4180,4180,4180,0
20241007,145700,44127920,4180,4180,4180,4180,0
20241007,145600,44127920,4180,4180,4180,4180,0
20241007,145500,44127920,4180,4180,4180,4180,0
20241007,145400,44127920,4180,4180,4180,4180,262
20241007,145300,43032760,4180,4180,4180,4180,0
20241007,145200,43032760,4180,4180,4180,4180,0
20241007,145100,43032760,4180,4180,4180,4180,0
20241007,145000,43032760,4180,4180,4180,4180,0
20241007,144900,43032760,4180,4180,4180,4180,0
20241007,144800,43032760,4180,4180,4180,4180,1
20241007,144700,43028580,4175,4175,4175,4175,0
20241007,144600,43028580,4175,4175,4175,4175,0
20241007,144500,43028580,4175,4175,4175,4175,0
20241007,144400,43028580,4175,4175,4175,4175,9
20241007,144300,42991005,4170,4170,4170,4170,0
20241007,144200,42991005,4170,4170,4170,4170,8
20241007,144100,42957645,4170,4170,4170,4170,0
20241007,144000,42957645,4170,4170,4170,4170,16
20241007,143900,42890925,4160,4160,4160,4160,0
20241007,143800,42890925,4160,4160,4160,4160,0
20241007,143700,42890925,4160,4160,4160,4160,0
20241007,143600,42890925,4160,4160,4160,4160,0
20241007,143500,42890925,4160,4160,4160,4160,0
20241007,143400,42890925,4160,4160,4160,4160,0
20241007,143300,42890925,4160,4160,4160,4160,0
20241007,143200,42890925,4160,4160,4160,4160,0
20241007,143100,42890925,4160,4160,4160,4160,88
20241007,143000,42524845,4170,4170,4170,4170,0
20241007,142900,42524845,4170,4170,4170,4170,26
20241007,142800,42416425,4170,4170,4170,4170,0
20241007,142700,42416425,4170,4170,4170,4170,0
20241007,142600,42416425,4170,4170,4170,4170,2
20241007,142500,42408085,4175,4175,4175,4175,0
20241007,142400,42408085,4175,4175,4175,4175,0
20241007,142300,42408085,4175,4175,4175,4175,0
20241007,142200,42408085,4175,4175,4175,4175,0
20241007,142100,42408085,4175,4175,4175,4175,0
20241007,142000,42408085,4175,4175,4175,4175,16
20241007,141900,42341285,4175,4175,4175,4175,0
20241007,141800,42341285,4175,4175,4175,4175,0
20241007,141700,42341285,4175,4175,4175,4175,2
20241007,141600,42332935,4170,4170,4170,4170,0
20241007,141500,42332935,4170,4170,4170,4170,0
20241007,141400,42332935,4170,4170,4170,4170,0
20241007,141300,42332935,4170,4170,4170,4170,0
20241007,141200,42332935,4170,4175,4175,4170,45
20241007,141100,42145220,4175,4175,4175,4175,0
20241007,141000,42145220,4175,4175,4175,4175,0
20241007,140900,42145220,4175,4175,4175,4175,0
20241007,140800,42145220,4175,4175,4175,4175,0
20241007,140700,42145220,4175,4175,4175,4175,0
20241007,140600,42145220,4175,4165,4175,4165,30
20241007,140500,42020030,4160,4160,4160,4160,247
20241007,140400,40992510,4160,4160,4160,4160,0
20241007,140300,40992510,4160,4160,4160,4160,2
20241007,140200,40984190,4160,4160,4160,4160,0
20241007,140100,40984190,4160,4160,4160,4160,0
20241007,140000,40984190,4160,4160,4160,4160,16
20241007,135900,40917630,4160,4160,4160,4160,0
20241007,135800,40917630,4160,4160,4160,4160,0
20241007,135700,40917630,4160,4160,4160,4160,0
20241007,135600,40917630,4160,4160,4160,4160,2
20241007,135500,40909310,4155,4155,4155,4155,6
20241007,135400,40884380,4150,4150,4150,4150,0
20241007,135300,40884380,4150,4150,4150,4150,0
20241007,135200,40884380,4150,4150,4150,4150,0
20241007,135100,40884380,4150,4150,4150,4150,0
20241007,135000,40884380,4150,4150,4150,4150,527
20241007,134900,38697330,4150,4150,4150,4150,0
20241007,134800,38697330,4150,4150,4150,4150,0
20241007,134700,38697330,4150,4150,4150,4150,0
20241007,134600,38697330,4150,4150,4150,4150,0
20241007,134500,38697330,4150,4150,4150,4150,0
20241007,134400,38697330,4150,4150,4150,4150,1
20241007,134300,38693180,4130,4130,4130,4130,0
20241007,134200,38693180,4130,4130,4130,4130,0
20241007,134100,38693180,4130,4130,4130,4130,0
20241007,134000,38693180,4130,4130,4130,4130,1
20241007,133900,38689050,4130,4130,4130,4130,30
20241007,133800,38565150,4130,4130,4130,4130,0
20241007,133700,38565150,4130,4130,4130,4130,294
20241007,133600,37350930,4155,4155,4155,4155,0
20241007,133500,37350930,4155,4155,4155,4155,0
20241007,133400,37350930,4155,4155,4155,4155,0
20241007,133300,37350930,4155,4155,4155,4155,0
20241007,133200,37350930,4155,4155,4155,4155,0
20241007,133100,37350930,4155,4155,4155,4155,0
20241007,133000,37350930,4155,4155,4155,4155,0
20241007,132900,37350930,4155,4155,4155,4155,0
20241007,132800,37350930,4155,4155,4155,4155,0
20241007,132700,37350930,4155,4155,4155,4155,0
20241007,132600,37350930,4155,4155,4155,4155,0
20241007,132500,37350930,4155,4155,4155,4155,0
20241007,132400,37350930,4155,4155,4155,4155,0
20241007,132300,37350930,4155,4155,4155,4155,0
20241007,132200,37350930,4155,4155,4155,4155,0
20241007,132100,37350930,4155,4155,4155,4155,0
20241007,132000,37350930,4155,4155,4155,4155,16
20241007,131900,37284450,4130,4130,4130,4130,0
20241007,131800,37284450,4130,4130,4130,4130,0
20241007,131700,37284450,4130,4130,4130,4130,0
20241007,131600,37284450,4130,4130,4130,4130,0
20241007,131500,37284450,4130,4135,4135,4130,200
20241007,131400,36457970,4155,4155,4155,4155,0
20241007,131300,36457970,4155,4155,4155,4155,0
20241007,131200,36457970,4155,4155,4155,4155,0
20241007,131100,36457970,4155,4155,4155,4155,0
20241007,131000,36457970,4155,4155,4155,4155,0
20241007,130900,36457970,4155,4155,4155,4155,0
20241007,130800,36457970,4155,4155,4155,4155,0
20241007,130700,36457970,4155,4155,4155,4155,0
20241007,130600,36457970,4155,4155,4155,4155,0
20241007,130500,36457970,4155,4155,4155,4155,0
20241007,130400,36457970,4155,4155,4155,4155,0
20241007,130300,36457970,4155,4155,4155,4155,0
20241007,130200,36457970,4155,4155,4155,4155,0
20241007,130100,36457970,4155,4155,4155,4155,0
20241007,130000,36457970,4155,4155,4155,4155,16
20241007,125900,36391490,4140,4140,4140,4140,0
20241007,125800,36391490,4140,4140,4140,4140,0
20241007,125700,36391490,4140,4140,4140,4140,0
20241007,125600,36391490,4140,4140,4140,4140,0
20241007,125500,36391490,4140,4140,4140,4140,0
20241007,125400,36391490,4140,4140,4140,4140,35
20241007,125300,36246590,4140,4140,4140,4140,0
20241007,125200,36246590,4140,4140,4140,4140,10
20241007,125100,36205190,4130,4130,4130,4130,0
20241007,125000,36205190,4130,4130,4130,4130,5
20241007,124900,36184540,4140,4140,4140,4140,0
20241007,124800,36184540,4140,4140,4140,4140,0
20241007,124700,36184540,4140,4140,4140,4140,215
20241007,124600,35294440,4140,4140,4140,4140,5
20241007,124500,35273740,4155,4155,4155,4155,0
20241007,124400,35273740,4155,4155,4155,4155,0
20241007,124300,35273740,4155,4155,4155,4155,0
20241007,124200,35273740,4155,4155,4155,4155,0
20241007,124100,35273740,4155,4155,4155,4155,0
20241007,124000,35273740,4155,4155,4155,4155,16
20241007,123900,35207260,4155,4155,4155,4155,0
20241007,123800,35207260,4155,4155,4155,4155,0
20241007,123700,35207260,4155,4155,4155,4155,0
20241007,123600,35207260,4155,4155,4155,4155,0
20241007,123500,35207260,4155,4155,4155,4155,0
20241007,123400,35207260,4155,4155,4155,4155,0
20241007,123300,35207260,4155,4155,4155,4155,0
20241007,123200,35207260,4155,4155,4155,4155,0
20241007,123100,35207260,4155,4155,4155,4155,0
20241007,123000,35207260,4155,4155,4155,4155,0
20241007,122900,35207260,4155,4155,4155,4155,0
20241007,122800,35207260,4155,4155,4155,4155,0
20241007,122700,35207260,4155,4155,4155,4155,0
20241007,122600,35207260,4155,4155,4155,4155,0
20241007,122500,35207260,4155,4155,4155,4155,0
20241007,122400,35207260,4155,4155,4155,4155,0
20241007,122300,35207260,4155,4155,4155,4155,0
20241007,122200,35207260,4155,4155,4155,4155,0
20241007,122100,35207260,4155,4155,4155,4155,0
20241007,122000,35207260,4155,4155,4155,4155,16
20241007,121900,35140780,4155,4155,4155,4155,0
20241007,121800,35140780,4155,4155,4155,4155,0
20241007,121700,35140780,4155,4155,4155,4155,0
20241007,121600,35140780,4155,4155,4155,4155,0
20241007,121500,35140780,4155,4155,4155,4155,0
20241007,121400,35140780,4155,4155,4155,4155,0
20241007,121300,35140780,4155,4155,4155,4155,12
20241007,121200,35090920,4155,4155,4155,4155,0
20241007,121100,35090920,4155,4155,4155,4155,0
20241007,121000,35090920,4155,4155,4155,4155,0
20241007,120900,35090920,4155,4155,4155,4155,0
20241007,120800,35090920,4155,4155,4155,4155,0
20241007,120700,35090920,4155,4155,4155,4155,0
20241007,120600,35090920,4155,4155,4155,4155,0
20241007,120500,35090920,4155,4155,4155,4155,0
20241007,120400,35090920,4155,4155,4155,4155,0
20241007,120300,35090920,4155,4155,4155,4155,0
20241007,120200,35090920,4155,4155,4155,4155,0
20241007,120100,35090920,4155,4155,4155,4155,0
20241007,120000,35090920,4155,4155,4155,4155,16
20241007,115900,35024440,4155,4155,4155,4155,1
20241007,115800,35020285,4155,4155,4155,4155,0
20241007,115700,35020285,4155,4155,4155,4155,0
20241007,115600,35020285,4155,4155,4155,4155,0
20241007,115500,35020285,4155,4155,4155,4155,18
20241007,115400,34945495,4155,4155,4155,4155,0
20241007,115300,34945495,4155,4155,4155,4155,0
20241007,115200,34945495,4155,4155,4155,4155,0
20241007,115100,34945495,4155,4155,4155,4155,0
20241007,115000,34945495,4155,4155,4155,4155,0
20241007,114900,34945495,4155,4155,4155,4155,1
20241007,114800,34941340,4155,4155,4155,4155,18
20241007,114700,34866550,4155,4155,4155,4155,144
20241007,114600,34268230,4155,4155,4155,4155,0
20241007,114500,34268230,4155,4155,4155,4155,0
20241007,114400,34268230,4155,4155,4155,4155,144
20241007,114300,33669910,4155,4155,4155,4155,36
20241007,114200,33520330,4155,4155,4155,4155,0
20241007,114100,33520330,4155,4155,4155,4155,4
20241007,114000,33503710,4155,4155,4155,4155,34
20241007,113900,33362440,4130,4130,4130,4130,0
20241007,113800,33362440,4130,4130,4130,4130,0
20241007,113700,33362440,4130,4135,4135,4130,500
20241007,113600,31295870,4155,4155,4155,4155,0
20241007,113500,31295870,4155,4155,4155,4155,72
20241007,113400,30996710,4155,4155,4155,4155,162
20241007,113300,30323600,4145,4145,4145,4145,0
20241007,113200,30323600,4145,4145,4145,4145,0
20241007,113100,30323600,4145,4145,4145,4145,0
20241007,113000,30323600,4145,4145,4145,4145,0
20241007,112900,30323600,4145,4145,4145,4145,0
20241007,112800,30323600,4145,4145,4145,4145,0
20241007,112700,30323600,4145,4145,4145,4145,0
20241007,112600,30323600,4145,4145,4145,4145,167
20241007,112500,29631385,4155,4155,4155,4155,0
20241007,112400,29631385,4155,4155,4155,4155,0
20241007,112300,29631385,4155,4155,4155,4155,0
20241007,112200,29631385,4155,4155,4155,4155,0
20241007,112100,29631385,4155,4155,4155,4155,100
20241007,112000,29215885,4155,4155,4155,4155,220
20241007,111900,28301785,4155,4155,4155,4155,8
20241007,111800,28268545,4155,4155,4155,4155,0
20241007,111700,28268545,4155,4155,4155,4155,0
20241007,111600,28268545,4155,4155,4155,4155,0
20241007,111500,28268545,4155,4155,4155,4155,0
20241007,111400,28268545,4155,4155,4155,4155,7
20241007,111300,28239460,4155,4155,4155,4155,0
20241007,111200,28239460,4155,4155,4155,4155,6
20241007,111100,28214530,4155,4155,4155,4155,2
20241007,111000,28206220,4155,4155,4155,4155,0
20241007,110900,28206220,4155,4155,4155,4155,0
20241007,110800,28206220,4155,4155,4155,4155,0
20241007,110700,28206220,4155,4155,4155,4155,0
20241007,110600,28206220,4155,4155,4155,4155,0
20241007,110500,28206220,4155,4155,4155,4155,3
20241007,110400,28193755,4155,4155,4155,4155,0
20241007,110300,28193755,4155,4155,4155,4155,0
20241007,110200,28193755,4155,4155,4155,4155,0
20241007,110100,28193755,4155,4155,4155,4155,0
20241007,110000,28193755,4155,4155,4155,4155,17
20241007,105900,28123120,4145,4145,4145,4145,0
20241007,105800,28123120,4145,4145,4145,4145,0
20241007,105700,28123120,4145,4145,4145,4145,0
20241007,105600,28123120,4145,4145,4145,4145,0
20241007,105500,28123120,4145,4145,4145,4145,3
20241007,105400,28110685,4155,4155,4155,4155,0
20241007,105300,28110685,4155,4155,4155,4155,0
20241007,105200,28110685,4155,4155,4155,4155,3
20241007,105100,28098220,4150,4150,4150,4150,0
20241007,105000,28098220,4150,4150,4150,4150,0
20241007,104900,28098220,4150,4150,4150,4150,0
20241007,104800,28098220,4150,4150,4150,4150,0
20241007,104700,28098220,4150,4150,4150,4150,0
20241007,104600,28098220,4150,4150,4150,4150,100
20241007,104500,27683220,4155,4155,4155,4155,10
20241007,104400,27641670,4155,4155,4155,4155,0
20241007,104300,27641670,4155,4155,4155,4155,0
20241007,104200,27641670,4155,4155,4155,4155,5
20241007,104100,27620895,4155,4155,4155,4155,0
20241007,104000,27620895,4155,4155,4155,4155,17
20241007,103900,27550260,4150,4150,4150,4150,0
20241007,103800,27550260,4150,4155,4155,4150,22
20241007,103700,27458860,4155,4155,4155,4155,0
20241007,103600,27458860,4155,4155,4155,4155,420
20241007,103500,25713760,4155,4155,4155,4155,10
20241007,103400,25672210,4150,4150,4150,4150,548
20241007,103300,23398010,4145,4145,4145,4145,1918
20241007,103200,15447900,4145,4145,4145,4145,0
20241007,103100,15447900,4145,4145,4145,4145,0
20241007,103000,15447900,4145,4145,4145,4145,0
20241007,102900,15447900,4145,4145,4145,4145,0
20241007,102800,15447900,4145,4145,4145,4145,0
20241007,102700,15447900,4145,4145,4145,4145,0
20241007,102600,15447900,4145,4145,4145,4145,0
20241007,102500,15447900,4145,4145,4145,4145,0
20241007,102400,15447900,4145,4145,4145,4145,0
20241007,102300,15447900,4145,4145,4145,4145,0
20241007,102200,15447900,4145,4145,4145,4145,0
20241007,102100,15447900,4145,4145,4145,4145,0
20241007,102000,15447900,4145,4145,4145,4145,17
20241007,101900,15377435,4145,4145,4145,4145,0
20241007,101800,15377435,4145,4145,4145,4145,0
20241007,101700,15377435,4145,4145,4145,4145,0
20241007,101600,15377435,4145,4145,4145,4145,0
20241007,101500,15377435,4145,4145,4145,4145,0
20241007,101400,15377435,4145,4145,4145,4145,0
20241007,101300,15377435,4145,4145,4145,4145,0
20241007,101200,15377435,4145,4145,4145,4145,0
20241007,101100,15377435,4145,4145,4145,4145,0
20241007,101000,15377435,4145,4145,4145,4145,0
20241007,100900,15377435,4145,4145,4145,4145,0
20241007,100800,15377435,4145,4145,4145,4145,0
20241007,100700,15377435,4145,4145,4145,4145,0
20241007,100600,15377435,4145,4145,4145,4145,0
20241007,100500,15377435,4145,4145,4145,4145,0
20241007,100400,15377435,4145,4145,4145,4145,0
20241007,100300,15377435,4145,4145,4145,4145,0
20241007,100200,15377435,4145,4145,4145,4145,5
20241007,100100,15356710,4145,4145,4145,4145,0
20241007,100000,15356710,4145,4145,4145,4145,17
20241007,095900,15286245,4140,4130,4140,4130,26
20241007,095800,15178855,4145,4145,4145,4145,0
20241007,095700,15178855,4145,4145,4145,4145,2
20241007,095600,15170565,4145,4145,4145,4145,0
20241007,095500,15170565,4145,4145,4145,4145,0
20241007,095400,15170565,4145,4145,4145,4145,0
20241007,095300,15170565,4145,4145,4145,4145,0
20241007,095200,15170565,4145,4145,4145,4145,0
20241007,095100,15170565,4145,4145,4145,4145,17
20241007,095000,15100100,4150,4150,4150,4150,4
20241007,094900,15083500,4145,4145,4145,4145,239
20241007,094800,14092845,4145,4145,4145,4145,0
20241007,094700,14092845,4145,4145,4145,4145,242
20241007,094600,13089755,4145,4145,4145,4145,3
20241007,094500,13077320,4145,4145,4145,4145,5
20241007,094400,13056595,4145,4135,4145,4135,100
20241007,094300,12642620,4135,4135,4135,4135,0
20241007,094200,12642620,4135,4135,4135,4135,0
20241007,094100,12642620,4135,4135,4135,4135,0
20241007,094000,12642620,4135,4135,4135,4135,32
20241007,093900,12510300,4135,4135,4135,4135,0
20241007,093800,12510300,4135,4135,4135,4135,0
20241007,093700,12510300,4135,4135,4135,4135,0
20241007,093600,12510300,4135,4135,4135,4135,0
20241007,093500,12510300,4135,4135,4135,4135,0
20241007,093400,12510300,4135,4135,4135,4135,0
20241007,093300,12510300,4135,4135,4135,4135,0
20241007,093200,12510300,4135,4135,4135,4135,3
20241007,093100,12497895,4140,4140,4140,4140,0
20241007,093000,12497895,4140,4140,4140,4140,0
20241007,092900,12497895,4140,4140,4140,4140,0
20241007,092800,12497895,4140,4140,4140,4140,100
20241007,092700,12083895,4140,4140,4140,4140,0
20241007,092600,12083895,4140,4140,4140,4140,0
20241007,092500,12083895,4140,4140,4140,4140,7
20241007,092400,12054915,4115,4125,4125,4115,27
20241007,092300,11943800,4145,4145,4145,4145,0
20241007,092200,11943800,4145,4145,4145,4145,0
20241007,092100,11943800,4145,4145,4145,4145,0
20241007,092000,11943800,4145,4125,4145,4125,44
20241007,091900,11761860,4125,4125,4125,4125,0
20241007,091800,11761860,4125,4125,4125,4125,0
20241007,091700,11761860,4125,4125,4125,4125,0
20241007,091600,11761860,4125,4125,4125,4125,3
20241007,091500,11749485,4115,4115,4115,4115,0
20241007,091400,11749485,4115,4115,4115,4115,27
20241007,091300,11638380,4115,4115,4115,4115,0
20241007,091200,11638380,4115,4115,4115,4115,0
20241007,091100,11638380,4115,4115,4115,4115,2
20241007,091000,11630150,4100,4100,4100,4100,0
20241007,090900,11630150,4100,4100,4100,4100,0
20241007,090800,11630150,4100,4100,4100,4100,0
20241007,090700,11630150,4100,4100,4100,4100,164
20241007,090600,10957750,4105,4105,4105,4105,0
20241007,090500,10957750,4105,4105,4105,4105,0
20241007,090400,10957750,4105,4105,4105,4105,154
20241007,090300,10325580,4110,4110,4110,4110,114
20241007,090200,9857040,4115,4115,4115,4115,0
20241007,090100,9857040,4115,4145,4145,4115,1261
20241007,090000,4657150,4150,4155,4155,4150,1121