KissMeData/080720/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,200500,489988750,3030,3030,3030,3030,3025
20241008,200400,489988750,3030,3030,3030,3030,0
20241008,200300,489988750,3030,3030,3030,3030,0
20241008,200200,489988750,3030,3030,3030,3030,0
20241008,200100,489988750,3030,3030,3030,3030,0
20241008,200000,489988750,3030,3030,3030,3030,0
20241008,195900,489988750,3030,3030,3030,3030,0
20241008,195800,489988750,3030,3030,3030,3030,0
20241008,195700,489988750,3030,3030,3030,3030,0
20241008,195600,489988750,3030,3030,3030,3030,0
20241008,195500,489988750,3030,3030,3030,3030,0
20241008,195400,489988750,3030,3030,3030,3030,0
20241008,195300,489988750,3030,3030,3030,3030,0
20241008,195200,489988750,3030,3030,3030,3030,0
20241008,195100,489988750,3030,3030,3030,3030,0
20241008,195000,489988750,3030,3030,3030,3030,0
20241008,194900,489988750,3030,3030,3030,3030,0
20241008,194800,489988750,3030,3030,3030,3030,0
20241008,194700,489988750,3030,3030,3030,3030,0
20241008,194600,489988750,3030,3030,3030,3030,0
20241008,194500,489988750,3030,3030,3030,3030,0
20241008,194400,489988750,3030,3030,3030,3030,0
20241008,194300,489988750,3030,3030,3030,3030,0
20241008,194200,489988750,3030,3030,3030,3030,0
20241008,194100,489988750,3030,3030,3030,3030,0
20241008,194000,489988750,3030,3030,3030,3030,0
20241008,193900,489988750,3030,3030,3030,3030,0
20241008,193800,489988750,3030,3030,3030,3030,0
20241008,193700,489988750,3030,3030,3030,3030,0
20241008,193600,489988750,3030,3030,3030,3030,0
20241008,193500,489988750,3030,3030,3030,3030,3025
20241008,193400,489988750,3030,3030,3030,3030,0
20241008,193300,489988750,3030,3030,3030,3030,0
20241008,193200,489988750,3030,3030,3030,3030,0
20241008,193100,489988750,3030,3030,3030,3030,0
20241008,193000,489988750,3030,3030,3030,3030,0
20241008,192900,489988750,3030,3030,3030,3030,0
20241008,192800,489988750,3030,3030,3030,3030,0
20241008,192700,489988750,3030,3030,3030,3030,0
20241008,192600,489988750,3030,3030,3030,3030,0
20241008,192500,489988750,3030,3030,3030,3030,0
20241008,192400,489988750,3030,3030,3030,3030,0
20241008,192300,489988750,3030,3030,3030,3030,0
20241008,192200,489988750,3030,3030,3030,3030,0
20241008,192100,489988750,3030,3030,3030,3030,0
20241008,192000,489988750,3030,3030,3030,3030,0
20241008,191900,489988750,3030,3030,3030,3030,0
20241008,191800,489988750,3030,3030,3030,3030,0
20241008,191700,489988750,3030,3030,3030,3030,0
20241008,191600,489988750,3030,3030,3030,3030,0
20241008,191500,489988750,3030,3030,3030,3030,0
20241008,191400,489988750,3030,3030,3030,3030,0
20241008,191300,489988750,3030,3030,3030,3030,0
20241008,191200,489988750,3030,3030,3030,3030,0
20241008,191100,489988750,3030,3030,3030,3030,0
20241008,191000,489988750,3030,3030,3030,3030,0
20241008,190900,489988750,3030,3030,3030,3030,0
20241008,190800,489988750,3030,3030,3030,3030,0
20241008,190700,489988750,3030,3030,3030,3030,0
20241008,190600,489988750,3030,3030,3030,3030,0
20241008,190500,489988750,3030,3030,3030,3030,3025
20241008,190400,489988750,3030,3030,3030,3030,0
20241008,190300,489988750,3030,3030,3030,3030,0
20241008,190200,489988750,3030,3030,3030,3030,0
20241008,190100,489988750,3030,3030,3030,3030,0
20241008,190000,489988750,3030,3030,3030,3030,0
20241008,185900,489988750,3030,3030,3030,3030,0
20241008,185800,489988750,3030,3030,3030,3030,0
20241008,185700,489988750,3030,3030,3030,3030,0
20241008,185600,489988750,3030,3030,3030,3030,0
20241008,185500,489988750,3030,3030,3030,3030,0
20241008,185400,489988750,3030,3030,3030,3030,0
20241008,185300,489988750,3030,3030,3030,3030,0
20241008,185200,489988750,3030,3030,3030,3030,0
20241008,185100,489988750,3030,3030,3030,3030,0
20241008,185000,489988750,3030,3030,3030,3030,0
20241008,184900,489988750,3030,3030,3030,3030,0
20241008,184800,489988750,3030,3030,3030,3030,0
20241008,184700,489988750,3030,3030,3030,3030,0
20241008,184600,489988750,3030,3030,3030,3030,0
20241008,184500,489988750,3030,3030,3030,3030,0
20241008,184400,489988750,3030,3030,3030,3030,0
20241008,184300,489988750,3030,3030,3030,3030,0
20241008,184200,489988750,3030,3030,3030,3030,0
20241008,184100,489988750,3030,3030,3030,3030,0
20241008,184000,489988750,3030,3030,3030,3030,0
20241008,183900,489988750,3030,3030,3030,3030,0
20241008,183800,489988750,3030,3030,3030,3030,0
20241008,183700,489988750,3030,3030,3030,3030,0
20241008,183600,489988750,3030,3030,3030,3030,0
20241008,183500,489988750,3030,3030,3030,3030,3025
20241008,183400,489988750,3030,3030,3030,3030,0
20241008,183300,489988750,3030,3030,3030,3030,0
20241008,183200,489988750,3030,3030,3030,3030,0
20241008,183100,489988750,3030,3030,3030,3030,0
20241008,183000,489988750,3030,3030,3030,3030,0
20241008,182900,489988750,3030,3030,3030,3030,0
20241008,182800,489988750,3030,3030,3030,3030,0
20241008,182700,489988750,3030,3030,3030,3030,0
20241008,182600,489988750,3030,3030,3030,3030,0
20241008,182500,489988750,3030,3030,3030,3030,0
20241008,182400,489988750,3030,3030,3030,3030,0
20241008,182300,489988750,3030,3030,3030,3030,0
20241008,182200,489988750,3030,3030,3030,3030,0
20241008,182100,489988750,3030,3030,3030,3030,0
20241008,182000,489988750,3030,3030,3030,3030,0
20241008,181900,489988750,3030,3030,3030,3030,0
20241008,181800,489988750,3030,3030,3030,3030,0
20241008,181700,489988750,3030,3030,3030,3030,0
20241008,181600,489988750,3030,3030,3030,3030,0
20241008,181500,489988750,3030,3030,3030,3030,0
20241008,181400,489988750,3030,3030,3030,3030,0
20241008,181300,489988750,3030,3030,3030,3030,0
20241008,181200,489988750,3030,3030,3030,3030,0
20241008,181100,489988750,3030,3030,3030,3030,0
20241008,181000,489988750,3030,3030,3030,3030,0
20241008,180900,489988750,3030,3030,3030,3030,0
20241008,180800,489988750,3030,3030,3030,3030,0
20241008,180700,489988750,3030,3030,3030,3030,0
20241008,180600,489988750,3030,3030,3030,3030,0
20241008,180500,489988750,3030,3030,3030,3030,3025
20241008,180400,489988750,3030,3030,3030,3030,0
20241008,180300,489988750,3030,3030,3030,3030,0
20241008,180200,489988750,3030,3030,3030,3030,0
20241008,180100,489988750,3030,3030,3030,3030,0
20241008,180000,489988750,3030,3030,3030,3030,0
20241008,175900,489988750,3030,3030,3030,3030,0
20241008,175800,489988750,3030,3030,3030,3030,0
20241008,175700,489988750,3030,3030,3030,3030,0
20241008,175600,489988750,3030,3030,3030,3030,0
20241008,175500,489988750,3030,3030,3030,3030,0
20241008,175400,489988750,3030,3030,3030,3030,0
20241008,175300,489988750,3030,3030,3030,3030,0
20241008,175200,489988750,3030,3030,3030,3030,0
20241008,175100,489988750,3030,3030,3030,3030,0
20241008,175000,489988750,3030,3030,3030,3030,0
20241008,174900,489988750,3030,3030,3030,3030,0
20241008,174800,489988750,3030,3030,3030,3030,0
20241008,174700,489988750,3030,3030,3030,3030,0
20241008,174600,489988750,3030,3030,3030,3030,0
20241008,174500,489988750,3030,3030,3030,3030,0
20241008,174400,489988750,3030,3030,3030,3030,0
20241008,174300,489988750,3030,3030,3030,3030,0
20241008,174200,489988750,3030,3030,3030,3030,0
20241008,174100,489988750,3030,3030,3030,3030,0
20241008,174000,489988750,3030,3030,3030,3030,0
20241008,173900,489988750,3030,3030,3030,3030,0
20241008,173800,489988750,3030,3030,3030,3030,0
20241008,173700,489988750,3030,3030,3030,3030,0
20241008,173600,489988750,3030,3030,3030,3030,0
20241008,173500,489988750,3030,3030,3030,3030,3025
20241008,173400,489988750,3030,3030,3030,3030,0
20241008,173300,489988750,3030,3030,3030,3030,0
20241008,173200,489988750,3030,3030,3030,3030,0
20241008,173100,489988750,3030,3030,3030,3030,0
20241008,173000,489988750,3030,3030,3030,3030,0
20241008,172900,489988750,3030,3030,3030,3030,0
20241008,172800,489988750,3030,3030,3030,3030,0
20241008,172700,489988750,3030,3030,3030,3030,0
20241008,172600,489988750,3030,3030,3030,3030,0
20241008,172500,489988750,3030,3030,3030,3030,0
20241008,172400,489988750,3030,3030,3030,3030,0
20241008,172300,489988750,3030,3030,3030,3030,0
20241008,172200,489988750,3030,3030,3030,3030,0
20241008,172100,489988750,3030,3030,3030,3030,0
20241008,172000,489988750,3030,3030,3030,3030,0
20241008,171900,489988750,3030,3030,3030,3030,0
20241008,171800,489988750,3030,3030,3030,3030,0
20241008,171700,489988750,3030,3030,3030,3030,0
20241008,171600,489988750,3030,3030,3030,3030,0
20241008,171500,489988750,3030,3030,3030,3030,0
20241008,171400,489988750,3030,3030,3030,3030,0
20241008,171300,489988750,3030,3030,3030,3030,0
20241008,171200,489988750,3030,3030,3030,3030,0
20241008,171100,489988750,3030,3030,3030,3030,0
20241008,171000,489988750,3030,3030,3030,3030,0
20241008,170900,489988750,3030,3030,3030,3030,0
20241008,170800,489988750,3030,3030,3030,3030,0
20241008,170700,489988750,3030,3030,3030,3030,0
20241008,170600,489988750,3030,3030,3030,3030,0
20241008,170500,489988750,3030,3030,3030,3030,3025
20241008,170400,489988750,3030,3030,3030,3030,0
20241008,170300,489988750,3030,3030,3030,3030,0
20241008,170200,489988750,3030,3030,3030,3030,0
20241008,170100,489988750,3030,3030,3030,3030,0
20241008,170000,489988750,3030,3030,3030,3030,0
20241008,165900,489988750,3030,3030,3030,3030,0
20241008,165800,489988750,3030,3030,3030,3030,0
20241008,165700,489988750,3030,3030,3030,3030,0
20241008,165600,489988750,3030,3030,3030,3030,0
20241008,165500,489988750,3030,3030,3030,3030,0
20241008,165400,489988750,3030,3030,3030,3030,0
20241008,165300,489988750,3030,3030,3030,3030,0
20241008,165200,489988750,3030,3030,3030,3030,0
20241008,165100,489988750,3030,3030,3030,3030,0
20241008,165000,489988750,3030,3030,3030,3030,0
20241008,164900,489988750,3030,3030,3030,3030,0
20241008,164800,489988750,3030,3030,3030,3030,0
20241008,164700,489988750,3030,3030,3030,3030,0
20241008,164600,489988750,3030,3030,3030,3030,0
20241008,164500,489988750,3030,3030,3030,3030,0
20241008,164400,489988750,3030,3030,3030,3030,0
20241008,164300,489988750,3030,3030,3030,3030,0
20241008,164200,489988750,3030,3030,3030,3030,0
20241008,164100,489988750,3030,3030,3030,3030,0
20241008,164000,489988750,3030,3030,3030,3030,0
20241008,163900,489988750,3030,3030,3030,3030,0
20241008,163800,489988750,3030,3030,3030,3030,0
20241008,163700,489988750,3030,3030,3030,3030,0
20241008,163600,489988750,3030,3030,3030,3030,0
20241008,163500,489988750,3030,3030,3030,3030,3025
20241008,163400,489988750,3030,3030,3030,3030,0
20241008,163300,489988750,3030,3030,3030,3030,0
20241008,163200,489988750,3030,3030,3030,3030,0
20241008,163100,489988750,3030,3030,3030,3030,0
20241008,163000,489988750,3030,3030,3030,3030,0
20241008,162900,489988750,3030,3030,3030,3030,0
20241008,162800,489988750,3030,3030,3030,3030,0
20241008,162700,489988750,3030,3030,3030,3030,0
20241008,162600,489988750,3030,3030,3030,3030,0
20241008,162500,489988750,3030,3030,3030,3030,0
20241008,162400,489988750,3030,3030,3030,3030,0
20241008,162300,489988750,3030,3030,3030,3030,0
20241008,162200,489988750,3030,3030,3030,3030,0
20241008,162100,489988750,3030,3030,3030,3030,0
20241008,162000,489988750,3030,3030,3030,3030,0
20241008,161900,489988750,3030,3030,3030,3030,0
20241008,161800,489988750,3030,3030,3030,3030,0
20241008,161700,489988750,3030,3030,3030,3030,0
20241008,161600,489988750,3030,3030,3030,3030,0
20241008,161500,489988750,3030,3030,3030,3030,0
20241008,161400,489988750,3030,3030,3030,3030,0
20241008,161300,489988750,3030,3030,3030,3030,0
20241008,161200,489988750,3030,3030,3030,3030,0
20241008,161100,489988750,3030,3030,3030,3030,0
20241008,161000,489988750,3030,3030,3030,3030,0
20241008,160900,489988750,3030,3030,3030,3030,0
20241008,160800,489988750,3030,3030,3030,3030,0
20241008,160700,489988750,3030,3030,3030,3030,0
20241008,160600,489988750,3030,3030,3030,3030,0
20241008,160500,489988750,3030,3030,3030,3030,3025
20241008,160400,489988750,3030,3030,3030,3030,0
20241008,160300,489988750,3030,3030,3030,3030,0
20241008,160200,489988750,3030,3030,3030,3030,0
20241008,160100,489988750,3030,3030,3030,3030,0
20241008,160000,489988750,3030,3030,3030,3030,0
20241008,155900,489988750,3030,3030,3030,3030,0
20241008,155800,489988750,3030,3030,3030,3030,0
20241008,155700,489988750,3030,3030,3030,3030,0
20241008,155600,489988750,3030,3030,3030,3030,0
20241008,155500,489988750,3030,3030,3030,3030,0
20241008,155400,489988750,3030,3030,3030,3030,0
20241008,155300,489988750,3030,3030,3030,3030,0
20241008,155200,489988750,3030,3030,3030,3030,0
20241008,155100,489988750,3030,3030,3030,3030,0
20241008,155000,489988750,3030,3030,3030,3030,0
20241008,154900,489988750,3030,3030,3030,3030,0
20241008,154800,489988750,3030,3030,3030,3030,0
20241008,154700,489988750,3030,3030,3030,3030,0
20241008,154600,489988750,3030,3030,3030,3030,0
20241008,154500,489988750,3030,3030,3030,3030,0
20241008,154400,489988750,3030,3030,3030,3030,0
20241008,154300,489988750,3030,3030,3030,3030,0
20241008,154200,489988750,3030,3030,3030,3030,0
20241008,154100,489988750,3030,3030,3030,3030,0
20241008,154000,489988750,3030,3030,3030,3030,0
20241008,153900,489988750,3030,3030,3030,3030,0
20241008,153800,489988750,3030,3030,3030,3030,0
20241008,153700,489988750,3030,3030,3030,3030,0
20241008,153600,489988750,3030,3030,3030,3030,0
20241008,153500,489988750,3030,3030,3030,3030,3025
20241008,153400,489988750,3030,3030,3030,3030,0
20241008,153300,489988750,3030,3030,3030,3030,0
20241008,153200,489988750,3030,3030,3030,3030,0
20241008,153100,489988750,3030,3030,3030,3030,0
20241008,153000,489988750,3030,3030,3030,3030,3025
20241008,152900,480823000,3005,3005,3005,3005,0
20241008,152800,480823000,3005,3005,3005,3005,0
20241008,152700,480823000,3005,3005,3005,3005,0
20241008,152600,480823000,3005,3005,3005,3005,0
20241008,152500,480823000,3005,3005,3005,3005,0
20241008,152400,480823000,3005,3005,3005,3005,0
20241008,152300,480823000,3005,3005,3005,3005,0
20241008,152200,480823000,3005,3005,3005,3005,0
20241008,152100,480823000,3005,3005,3005,3005,0
20241008,152000,480823000,3005,3005,3005,3005,0
20241008,151900,480823000,3005,3005,3005,3005,359
20241008,151800,479744205,3005,3005,3005,3005,4
20241008,151700,479732185,3000,3000,3000,3000,50
20241008,151600,479582185,3005,3005,3005,3005,0
20241008,151500,479582185,3005,3005,3005,3005,0
20241008,151400,479582185,3005,3005,3005,3005,0
20241008,151300,479582185,3005,3005,3005,3005,200
20241008,151200,478981185,3005,3005,3005,3005,0
20241008,151100,478981185,3005,3005,3005,3005,0
20241008,151000,478981185,3005,3005,3005,3005,3
20241008,150900,478972170,3000,3000,3000,3000,0
20241008,150800,478972170,3000,3000,3000,3000,260
20241008,150700,478192170,3000,3010,3010,3000,908
20241008,150600,475468120,3000,3000,3000,3000,0
20241008,150500,475468120,3000,3000,3000,3000,402
20241008,150400,474262120,3000,3000,3000,3000,0
20241008,150300,474262120,3000,3000,3000,3000,0
20241008,150200,474262120,3000,3000,3000,3000,0
20241008,150100,474262120,3000,3005,3005,3000,224
20241008,150000,473589780,3010,3010,3010,3010,117
20241008,145900,473237610,3000,3000,3000,3000,1
20241008,145800,473234610,3000,3000,3000,3000,1113
20241008,145700,469895610,3000,3000,3010,3000,632
20241008,145600,467998700,3010,3010,3010,3010,0
20241008,145500,467998700,3010,3000,3010,3000,15159
20241008,145400,422519690,3000,3000,3000,3000,0
20241008,145300,422519690,3000,2980,3000,2980,33370
20241008,145200,322417290,2980,3000,3000,2980,1655
20241008,145100,317474645,3010,3010,3010,3010,0
20241008,145000,317474645,3010,3010,3010,3010,0
20241008,144900,317474645,3010,3010,3010,3010,0
20241008,144800,317474645,3010,3010,3010,3010,0
20241008,144700,317474645,3010,3010,3010,3010,1
20241008,144600,317471635,3000,3000,3000,3000,0
20241008,144500,317471635,3000,3000,3000,3000,123
20241008,144400,317102635,3000,3000,3000,3000,0
20241008,144300,317102635,3000,3000,3000,3000,38
20241008,144200,316988635,3000,3000,3000,3000,3
20241008,144100,316979635,3000,3000,3000,3000,0
20241008,144000,316979635,3000,3000,3000,3000,0
20241008,143900,316979635,3000,3000,3000,3000,0
20241008,143800,316979635,3000,3000,3000,3000,98
20241008,143700,316685635,3020,3020,3020,3020,0
20241008,143600,316685635,3020,3020,3020,3020,0
20241008,143500,316685635,3020,3020,3020,3020,0
20241008,143400,316685635,3020,3020,3020,3020,0
20241008,143300,316685635,3020,3020,3020,3020,0
20241008,143200,316685635,3020,3020,3020,3020,128
20241008,143100,316299075,3020,2995,3020,2995,26033
20241008,143000,237704160,2990,2990,2990,2990,1
20241008,142900,237701170,2985,2985,2985,2985,0
20241008,142800,237701170,2985,2985,2985,2985,0
20241008,142700,237701170,2985,2985,2985,2985,362
20241008,142600,236620600,2990,2990,2990,2990,0
20241008,142500,236620600,2990,2990,2990,2990,465
20241008,142400,235230250,2990,2990,2990,2990,0
20241008,142300,235230250,2990,2990,2990,2990,4
20241008,142200,235218290,2990,2990,2990,2990,2
20241008,142100,235212310,2985,2985,2985,2985,0
20241008,142000,235212310,2985,2985,2985,2985,0
20241008,141900,235212310,2985,2985,2985,2985,776
20241008,141800,232895950,2990,2990,2990,2990,0
20241008,141700,232895950,2990,2990,2990,2990,50
20241008,141600,232746450,2990,2990,2990,2990,0
20241008,141500,232746450,2990,2990,2990,2990,510
20241008,141400,231221550,2990,2990,2990,2990,1588
20241008,141300,226473430,3000,3000,3000,3000,100
20241008,141200,226173430,3000,3000,3000,3000,0
20241008,141100,226173430,3000,2995,3000,2995,3073
20241008,141000,216969745,3000,3000,3000,3000,0
20241008,140900,216969745,3000,3000,3000,3000,0
20241008,140800,216969745,3000,3005,3005,3000,1747
20241008,140700,211728185,3020,3005,3020,3005,10
20241008,140600,211698000,3000,3000,3000,3000,0
20241008,140500,211698000,3000,3010,3020,3000,8015
20241008,140400,187599190,3015,3015,3015,3015,100
20241008,140300,187297690,3015,3015,3015,3015,4
20241008,140200,187285630,3015,3015,3015,3015,42
20241008,140100,187159000,3010,3010,3010,3010,0
20241008,140000,187159000,3010,3010,3010,3010,60
20241008,135900,186978400,3015,3015,3015,3015,627
20241008,135800,185087995,3020,3020,3020,3020,0
20241008,135700,185087995,3020,3020,3020,3020,0
20241008,135600,185087995,3020,3020,3020,3020,1
20241008,135500,185084975,3020,3020,3020,3020,0
20241008,135400,185084975,3020,3020,3020,3020,0
20241008,135300,185084975,3020,3020,3020,3020,40
20241008,135200,184964175,3015,3015,3015,3015,0
20241008,135100,184964175,3015,3015,3015,3015,0
20241008,135000,184964175,3015,3015,3015,3015,0
20241008,134900,184964175,3015,3015,3015,3015,0
20241008,134800,184964175,3015,3020,3020,3015,1656
20241008,134700,179965690,3030,3030,3030,3030,0
20241008,134600,179965690,3030,3030,3030,3030,1
20241008,134500,179962660,3030,3030,3030,3030,0
20241008,134400,179962660,3030,3030,3030,3030,6
20241008,134300,179944480,3030,3030,3030,3030,0
20241008,134200,179944480,3030,3030,3030,3030,160
20241008,134100,179459680,3030,3030,3030,3030,0
20241008,134000,179459680,3030,3030,3030,3030,0
20241008,133900,179459680,3030,3030,3030,3030,0
20241008,133800,179459680,3030,3030,3030,3030,0
20241008,133700,179459680,3030,3030,3030,3030,0
20241008,133600,179459680,3030,3020,3030,3020,207
20241008,133500,178834520,3030,3030,3030,3030,0
20241008,133400,178834520,3030,3030,3030,3030,0
20241008,133300,178834520,3030,3030,3030,3030,5
20241008,133200,178819370,3020,3020,3020,3020,0
20241008,133100,178819370,3020,3020,3020,3020,1000
20241008,133000,175799370,3030,3030,3030,3030,0
20241008,132900,175799370,3030,3030,3030,3030,0
20241008,132800,175799370,3030,3020,3030,3020,104
20241008,132700,175485250,3020,3020,3020,3020,0
20241008,132600,175485250,3020,3020,3020,3020,755
20241008,132500,173205150,3020,3020,3020,3020,1000
20241008,132400,170185150,3025,3025,3025,3025,0
20241008,132300,170185150,3025,3025,3025,3025,30
20241008,132200,170094400,3025,3025,3025,3025,0
20241008,132100,170094400,3025,3025,3025,3025,9
20241008,132000,170067175,3025,3015,3025,3015,76
20241008,131900,169837935,3015,3015,3015,3015,0
20241008,131800,169837935,3015,3015,3015,3015,0
20241008,131700,169837935,3015,3015,3015,3015,0
20241008,131600,169837935,3015,3015,3015,3015,1608
20241008,131500,164989815,3015,3015,3015,3015,0
20241008,131400,164989815,3015,3015,3015,3015,408
20241008,131300,163759695,3020,3020,3020,3020,19
20241008,131200,163702315,3020,3020,3020,3020,0
20241008,131100,163702315,3020,3020,3020,3020,0
20241008,131000,163702315,3020,3020,3020,3020,11
20241008,130900,163669095,3020,3020,3020,3020,19
20241008,130800,163611715,3020,3020,3020,3020,30
20241008,130700,163521115,3020,3020,3020,3020,3
20241008,130600,163512055,3020,3020,3020,3020,0
20241008,130500,163512055,3020,3020,3020,3020,0
20241008,130400,163512055,3020,3020,3020,3020,0
20241008,130300,163512055,3020,3020,3020,3020,7
20241008,130200,163490915,3020,3020,3020,3020,0
20241008,130100,163490915,3020,3020,3020,3020,1896
20241008,130000,157764995,3025,3025,3025,3025,18
20241008,125900,157710545,3025,3025,3025,3025,0
20241008,125800,157710545,3025,3025,3025,3025,0
20241008,125700,157710545,3025,3025,3025,3020,181
20241008,125600,157163155,3030,3030,3030,3030,0
20241008,125500,157163155,3030,3030,3030,3030,0
20241008,125400,157163155,3030,3030,3030,3030,0
20241008,125300,157163155,3030,3030,3030,3030,0
20241008,125200,157163155,3030,3030,3030,3030,0
20241008,125100,157163155,3030,3030,3030,3030,1
20241008,125000,157160125,3030,3030,3030,3030,1
20241008,124900,157157095,3025,3025,3025,3025,0
20241008,124800,157157095,3025,3025,3025,3025,0
20241008,124700,157157095,3025,3025,3025,3025,0
20241008,124600,157157095,3025,3025,3025,3025,0
20241008,124500,157157095,3025,3025,3025,3025,0
20241008,124400,157157095,3025,3025,3025,3025,0
20241008,124300,157157095,3025,3025,3025,3025,3
20241008,124200,157148020,3020,3020,3020,3020,15
20241008,124100,157102720,3025,3025,3025,3025,0
20241008,124000,157102720,3025,3025,3025,3025,337
20241008,123900,156083295,3025,3025,3025,3025,0
20241008,123800,156083295,3025,3025,3025,3025,38
20241008,123700,155968345,3025,3025,3025,3025,38
20241008,123600,155853395,3020,3025,3025,3020,47
20241008,123500,155711270,3025,3025,3025,3025,0
20241008,123400,155711270,3025,3025,3025,3025,0
20241008,123300,155711270,3025,3025,3025,3020,86
20241008,123200,155451365,3020,3020,3020,3020,0
20241008,123100,155451365,3020,3025,3025,3020,1500
20241008,123000,150921270,3025,3025,3025,3025,0
20241008,122900,150921270,3025,3030,3030,3025,57
20241008,122800,150748750,3020,3020,3020,3020,0
20241008,122700,150748750,3020,3020,3020,3020,0
20241008,122600,150748750,3020,3020,3020,3020,0
20241008,122500,150748750,3020,3020,3020,3020,0
20241008,122400,150748750,3020,3020,3020,3020,0
20241008,122300,150748750,3020,3020,3020,3020,0
20241008,122200,150748750,3020,3020,3020,3020,0
20241008,122100,150748750,3020,3020,3020,3020,961
20241008,122000,147846530,3020,3020,3020,3020,0
20241008,121900,147846530,3020,3030,3030,3020,2841
20241008,121800,139253520,3030,3030,3030,3030,620
20241008,121700,137374920,3030,3030,3030,3030,0
20241008,121600,137374920,3030,3030,3030,3030,0
20241008,121500,137374920,3030,3030,3030,3030,0
20241008,121400,137374920,3030,3030,3030,3030,50
20241008,121300,137223420,3030,3030,3030,3030,0
20241008,121200,137223420,3030,3030,3030,3030,0
20241008,121100,137223420,3030,3030,3030,3030,0
20241008,121000,137223420,3030,3030,3030,3030,0
20241008,120900,137223420,3030,3035,3035,3030,110
20241008,120800,136890065,3030,3030,3030,3030,0
20241008,120700,136890065,3030,3030,3030,3030,0
20241008,120600,136890065,3030,3030,3030,3030,0
20241008,120500,136890065,3030,3030,3030,3030,0
20241008,120400,136890065,3030,3030,3030,3030,0
20241008,120300,136890065,3030,3030,3030,3030,1
20241008,120200,136887035,3025,3025,3025,3025,0
20241008,120100,136887035,3025,3025,3025,3025,0
20241008,120000,136887035,3025,3030,3030,3025,812
20241008,115900,134429510,3030,3030,3030,3030,0
20241008,115800,134429510,3030,3035,3035,3030,155
20241008,115700,133959840,3035,3035,3035,3035,0
20241008,115600,133959840,3035,3035,3035,3035,44
20241008,115500,133826300,3050,3050,3050,3050,0
20241008,115400,133826300,3050,3050,3050,3050,12
20241008,115300,133789700,3030,3030,3030,3030,1
20241008,115200,133786670,3030,3030,3030,3030,0
20241008,115100,133786670,3030,3030,3030,3030,0
20241008,115000,133786670,3030,3030,3030,3030,0
20241008,114900,133786670,3030,3030,3030,3030,0
20241008,114800,133786670,3030,3045,3045,3030,3000
20241008,114700,124684090,3045,3045,3045,3045,0
20241008,114600,124684090,3045,3045,3045,3045,0
20241008,114500,124684090,3045,3045,3045,3045,0
20241008,114400,124684090,3045,3045,3045,3045,0
20241008,114300,124684090,3045,3045,3045,3045,183
20241008,114200,124126855,3045,3045,3045,3045,0
20241008,114100,124126855,3045,3045,3045,3045,1
20241008,114000,124123810,3045,3045,3045,3045,2
20241008,113900,124117720,3050,3050,3050,3050,0
20241008,113800,124117720,3050,3050,3050,3050,0
20241008,113700,124117720,3050,3050,3050,3050,0
20241008,113600,124117720,3050,3050,3050,3050,0
20241008,113500,124117720,3050,3050,3050,3050,0
20241008,113400,124117720,3050,3050,3050,3050,0
20241008,113300,124117720,3050,3050,3050,3050,0
20241008,113200,124117720,3050,3050,3050,3050,24
20241008,113100,124044520,3050,3050,3050,3050,0
20241008,113000,124044520,3050,3050,3050,3050,7
20241008,112900,124023170,3055,3055,3055,3055,0
20241008,112800,124023170,3055,3055,3055,3055,0
20241008,112700,124023170,3055,3055,3055,3055,0
20241008,112600,124023170,3055,3055,3055,3055,0
20241008,112500,124023170,3055,3055,3055,3055,37
20241008,112400,123910135,3060,3060,3060,3060,0
20241008,112300,123910135,3060,3060,3060,3060,0
20241008,112200,123910135,3060,3045,3060,3045,26
20241008,112100,123830610,3040,3040,3040,3040,0
20241008,112000,123830610,3040,3040,3040,3040,0
20241008,111900,123830610,3040,3040,3040,3040,0
20241008,111800,123830610,3040,3040,3040,3040,0
20241008,111700,123830610,3040,3040,3040,3040,0
20241008,111600,123830610,3040,3040,3040,3040,0
20241008,111500,123830610,3040,3040,3040,3040,1800
20241008,111400,118358610,3040,3040,3040,3040,1400
20241008,111300,114102610,3040,3040,3040,3040,80
20241008,111200,113859410,3040,3040,3040,3040,0
20241008,111100,113859410,3040,3040,3040,3040,700
20241008,111000,111731410,3040,3040,3040,3040,0
20241008,110900,111731410,3040,3040,3040,3040,7
20241008,110800,111710130,3040,3040,3040,3040,2
20241008,110700,111704050,3040,3040,3040,3040,0
20241008,110600,111704050,3040,3040,3040,3040,0
20241008,110500,111704050,3040,3040,3040,3040,0
20241008,110400,111704050,3040,3040,3040,3040,2
20241008,110300,111697970,3040,3040,3040,3040,0
20241008,110200,111697970,3040,3040,3040,3040,0
20241008,110100,111697970,3040,3040,3040,3040,0
20241008,110000,111697970,3040,3040,3040,3040,0
20241008,105900,111697970,3040,3040,3040,3040,5
20241008,105800,111682770,3040,3040,3040,3040,0
20241008,105700,111682770,3040,3040,3040,3040,0
20241008,105600,111682770,3040,3040,3040,3040,5
20241008,105500,111667570,3060,3060,3060,3060,50
20241008,105400,111514570,3060,3060,3060,3060,1
20241008,105300,111511510,3055,3055,3055,3055,1032
20241008,105200,108358750,3040,3040,3040,3040,0
20241008,105100,108358750,3040,3040,3040,3040,140
20241008,105000,107933150,3050,3050,3050,3050,1320
20241008,104900,103907150,3050,3050,3050,3050,0
20241008,104800,103907150,3050,3050,3050,3050,0
20241008,104700,103907150,3050,3050,3050,3050,0
20241008,104600,103907150,3050,3050,3050,3050,0
20241008,104500,103907150,3050,3050,3050,3050,0
20241008,104400,103907150,3050,3050,3050,3050,0
20241008,104300,103907150,3050,3050,3050,3050,2
20241008,104200,103901050,3035,3035,3035,3035,0
20241008,104100,103901050,3035,3035,3035,3035,0
20241008,104000,103901050,3035,3035,3035,3035,0
20241008,103900,103901050,3035,3035,3035,3035,0
20241008,103800,103901050,3035,3035,3035,3035,401
20241008,103700,102684015,3035,3035,3035,3035,0
20241008,103600,102684015,3035,3035,3035,3035,150
20241008,103500,102228765,3055,3055,3055,3055,0
20241008,103400,102228765,3055,3050,3055,3050,266
20241008,103300,101417455,3045,3030,3045,3030,653
20241008,103200,99438115,3025,3020,3025,3020,122
20241008,103100,99069615,3020,3025,3025,3020,11
20241008,103000,99036345,3025,3030,3030,3025,1384
20241008,102900,94849065,3030,3030,3030,3030,1046
20241008,102800,91679685,3035,3035,3035,3035,1033
20241008,102700,88544530,3040,3040,3040,3040,0
20241008,102600,88544530,3040,3040,3040,3040,85
20241008,102500,88286130,3045,3045,3045,3045,50
20241008,102400,88133880,3065,3045,3065,3045,2144
20241008,102300,81603505,3045,3050,3050,3045,737
20241008,102200,79359075,3045,3050,3050,3045,3866
20241008,102100,67585605,3050,3050,3050,3050,500
20241008,102000,66060605,3045,3045,3045,3045,0
20241008,101900,66060605,3045,3045,3045,3045,0
20241008,101800,66060605,3045,3045,3045,3045,0
20241008,101700,66060605,3045,3045,3045,3045,0
20241008,101600,66060605,3045,3045,3045,3045,552
20241008,101500,64379765,3045,3045,3045,3045,0
20241008,101400,64379765,3045,3045,3045,3045,0
20241008,101300,64379765,3045,3050,3050,3045,205
20241008,101200,63755500,3055,3055,3055,3055,0
20241008,101100,63755500,3055,3045,3055,3045,32
20241008,101000,63657780,3045,3045,3045,3045,0
20241008,100900,63657780,3045,3045,3045,3045,3
20241008,100800,63648645,3045,3045,3045,3045,0
20241008,100700,63648645,3045,3045,3045,3045,0
20241008,100600,63648645,3045,3045,3045,3045,327
20241008,100500,62652930,3045,3045,3045,3045,0
20241008,100400,62652930,3045,3055,3055,3045,33
20241008,100300,62552195,3055,3055,3055,3055,100
20241008,100200,62246695,3050,3050,3050,3050,1
20241008,100100,62243645,3055,3055,3055,3055,810
20241008,100000,59769095,3060,3060,3060,3060,0
20241008,095900,59769095,3060,3065,3065,3060,105
20241008,095800,59447295,3050,3050,3050,3050,135
20241008,095700,59035545,3050,3055,3055,3050,94
20241008,095600,58748820,3055,3055,3055,3055,0
20241008,095500,58748820,3055,3060,3060,3055,316
20241008,095400,57783370,3060,3060,3060,3060,44
20241008,095300,57648730,3055,3060,3060,3055,223
20241008,095200,56967435,3060,3060,3060,3060,94
20241008,095100,56679795,3060,3060,3060,3060,0
20241008,095000,56679795,3060,3060,3070,3060,174
20241008,094900,56147325,3055,3055,3055,3055,0
20241008,094800,56147325,3055,3055,3055,3055,185
20241008,094700,55582150,3065,3065,3065,3065,0
20241008,094600,55582150,3065,3065,3065,3065,0
20241008,094500,55582150,3065,3065,3065,3065,0
20241008,094400,55582150,3065,3040,3065,3040,7
20241008,094300,55560770,3040,3060,3060,3040,1850
20241008,094200,49926645,3060,3060,3060,3060,4
20241008,094100,49914405,3080,3080,3080,3080,1
20241008,094000,49911325,3065,3065,3065,3065,44
20241008,093900,49776465,3060,3080,3080,3060,20
20241008,093800,49715215,3110,3050,3110,3050,1500
20241008,093700,45093310,3050,3050,3050,3050,23
20241008,093600,45023160,3050,3050,3050,3050,0
20241008,093500,45023160,3050,3050,3050,3050,511
20241008,093400,43464610,3050,3050,3050,3050,0
20241008,093300,43464610,3050,3050,3050,3050,0
20241008,093200,43464610,3050,3050,3050,3050,9
20241008,093100,43437160,3070,3070,3070,3070,0
20241008,093000,43437160,3070,3050,3070,3050,13
20241008,092900,43397490,3050,3050,3050,3050,4
20241008,092800,43385290,3050,3050,3050,3050,0
20241008,092700,43385290,3050,3050,3050,3050,541
20241008,092600,41735240,3050,3050,3050,3050,0
20241008,092500,41735240,3050,3050,3050,3050,301
20241008,092400,40817190,3050,3065,3065,3050,238
20241008,092300,40090720,3060,3045,3060,3045,301
20241008,092200,39174160,3045,3045,3045,3045,0
20241008,092100,39174160,3045,3045,3045,3045,110
20241008,092000,38839210,3030,3030,3030,3030,0
20241008,091900,38839210,3030,3050,3050,3030,3258
20241008,091800,28927155,3050,3070,3070,3050,7
20241008,091700,28905785,3070,3055,3070,3055,15
20241008,091600,28859945,3070,3075,3075,3070,745
20241008,091500,26572750,3075,3070,3075,3070,315
20241008,091400,25605470,3070,3070,3070,3070,1
20241008,091300,25602400,3065,3045,3065,3035,266
20241008,091200,24790295,3050,3050,3050,3050,330
20241008,091100,23783795,3050,3045,3050,3045,281
20241008,091000,22926775,3040,3050,3050,3040,63
20241008,090900,22735205,3035,3035,3035,3035,0
20241008,090800,22735205,3035,3040,3040,3035,252
20241008,090700,21970315,3045,3045,3045,3045,1251
20241008,090600,18161020,3045,3045,3045,3045,100
20241008,090500,17856520,3045,3040,3055,3040,1070
20241008,090400,14593870,3035,3050,3055,3035,471
20241008,090300,13163325,3055,3085,3085,3055,2315
20241008,090200,6067175,3100,3075,3100,3075,3
20241008,090100,6057900,3105,3065,3105,3065,326
20241008,090000,5057760,3060,3115,3115,3060,1635