KissMeData/159010/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204300,63097970,7180,7180,7180,7180,21
20241007,204200,63097970,7180,7180,7180,7180,0
20241007,204100,63097970,7180,7180,7180,7180,0
20241007,204000,63097970,7180,7180,7180,7180,0
20241007,203900,63097970,7180,7180,7180,7180,0
20241007,203800,63097970,7180,7180,7180,7180,0
20241007,203700,63097970,7180,7180,7180,7180,0
20241007,203600,63097970,7180,7180,7180,7180,0
20241007,203500,63097970,7180,7180,7180,7180,0
20241007,203400,63097970,7180,7180,7180,7180,0
20241007,203300,63097970,7180,7180,7180,7180,0
20241007,203200,63097970,7180,7180,7180,7180,0
20241007,203100,63097970,7180,7180,7180,7180,0
20241007,203000,63097970,7180,7180,7180,7180,0
20241007,202900,63097970,7180,7180,7180,7180,0
20241007,202800,63097970,7180,7180,7180,7180,0
20241007,202700,63097970,7180,7180,7180,7180,0
20241007,202600,63097970,7180,7180,7180,7180,0
20241007,202500,63097970,7180,7180,7180,7180,0
20241007,202400,63097970,7180,7180,7180,7180,0
20241007,202300,63097970,7180,7180,7180,7180,0
20241007,202200,63097970,7180,7180,7180,7180,0
20241007,202100,63097970,7180,7180,7180,7180,0
20241007,202000,63097970,7180,7180,7180,7180,0
20241007,201900,63097970,7180,7180,7180,7180,0
20241007,201800,63097970,7180,7180,7180,7180,0
20241007,201700,63097970,7180,7180,7180,7180,0
20241007,201600,63097970,7180,7180,7180,7180,0
20241007,201500,63097970,7180,7180,7180,7180,0
20241007,201400,63097970,7180,7180,7180,7180,0
20241007,201300,63097970,7180,7180,7180,7180,21
20241007,201200,63097970,7180,7180,7180,7180,0
20241007,201100,63097970,7180,7180,7180,7180,0
20241007,201000,63097970,7180,7180,7180,7180,0
20241007,200900,63097970,7180,7180,7180,7180,0
20241007,200800,63097970,7180,7180,7180,7180,0
20241007,200700,63097970,7180,7180,7180,7180,0
20241007,200600,63097970,7180,7180,7180,7180,0
20241007,200500,63097970,7180,7180,7180,7180,0
20241007,200400,63097970,7180,7180,7180,7180,0
20241007,200300,63097970,7180,7180,7180,7180,0
20241007,200200,63097970,7180,7180,7180,7180,0
20241007,200100,63097970,7180,7180,7180,7180,0
20241007,200000,63097970,7180,7180,7180,7180,0
20241007,195900,63097970,7180,7180,7180,7180,0
20241007,195800,63097970,7180,7180,7180,7180,0
20241007,195700,63097970,7180,7180,7180,7180,0
20241007,195600,63097970,7180,7180,7180,7180,0
20241007,195500,63097970,7180,7180,7180,7180,0
20241007,195400,63097970,7180,7180,7180,7180,0
20241007,195300,63097970,7180,7180,7180,7180,0
20241007,195200,63097970,7180,7180,7180,7180,0
20241007,195100,63097970,7180,7180,7180,7180,0
20241007,195000,63097970,7180,7180,7180,7180,0
20241007,194900,63097970,7180,7180,7180,7180,0
20241007,194800,63097970,7180,7180,7180,7180,0
20241007,194700,63097970,7180,7180,7180,7180,0
20241007,194600,63097970,7180,7180,7180,7180,0
20241007,194500,63097970,7180,7180,7180,7180,0
20241007,194400,63097970,7180,7180,7180,7180,0
20241007,194300,63097970,7180,7180,7180,7180,21
20241007,194200,63097970,7180,7180,7180,7180,0
20241007,194100,63097970,7180,7180,7180,7180,0
20241007,194000,63097970,7180,7180,7180,7180,0
20241007,193900,63097970,7180,7180,7180,7180,0
20241007,193800,63097970,7180,7180,7180,7180,0
20241007,193700,63097970,7180,7180,7180,7180,0
20241007,193600,63097970,7180,7180,7180,7180,0
20241007,193500,63097970,7180,7180,7180,7180,0
20241007,193400,63097970,7180,7180,7180,7180,0
20241007,193300,63097970,7180,7180,7180,7180,0
20241007,193200,63097970,7180,7180,7180,7180,0
20241007,193100,63097970,7180,7180,7180,7180,0
20241007,193000,63097970,7180,7180,7180,7180,0
20241007,192900,63097970,7180,7180,7180,7180,0
20241007,192800,63097970,7180,7180,7180,7180,0
20241007,192700,63097970,7180,7180,7180,7180,0
20241007,192600,63097970,7180,7180,7180,7180,0
20241007,192500,63097970,7180,7180,7180,7180,0
20241007,192400,63097970,7180,7180,7180,7180,0
20241007,192300,63097970,7180,7180,7180,7180,0
20241007,192200,63097970,7180,7180,7180,7180,0
20241007,192100,63097970,7180,7180,7180,7180,0
20241007,192000,63097970,7180,7180,7180,7180,0
20241007,191900,63097970,7180,7180,7180,7180,0
20241007,191800,63097970,7180,7180,7180,7180,0
20241007,191700,63097970,7180,7180,7180,7180,0
20241007,191600,63097970,7180,7180,7180,7180,0
20241007,191500,63097970,7180,7180,7180,7180,0
20241007,191400,63097970,7180,7180,7180,7180,0
20241007,191300,63097970,7180,7180,7180,7180,21
20241007,191200,63097970,7180,7180,7180,7180,0
20241007,191100,63097970,7180,7180,7180,7180,0
20241007,191000,63097970,7180,7180,7180,7180,0
20241007,190900,63097970,7180,7180,7180,7180,0
20241007,190800,63097970,7180,7180,7180,7180,0
20241007,190700,63097970,7180,7180,7180,7180,0
20241007,190600,63097970,7180,7180,7180,7180,0
20241007,190500,63097970,7180,7180,7180,7180,0
20241007,190400,63097970,7180,7180,7180,7180,0
20241007,190300,63097970,7180,7180,7180,7180,0
20241007,190200,63097970,7180,7180,7180,7180,0
20241007,190100,63097970,7180,7180,7180,7180,0
20241007,190000,63097970,7180,7180,7180,7180,0
20241007,185900,63097970,7180,7180,7180,7180,0
20241007,185800,63097970,7180,7180,7180,7180,0
20241007,185700,63097970,7180,7180,7180,7180,0
20241007,185600,63097970,7180,7180,7180,7180,0
20241007,185500,63097970,7180,7180,7180,7180,0
20241007,185400,63097970,7180,7180,7180,7180,0
20241007,185300,63097970,7180,7180,7180,7180,0
20241007,185200,63097970,7180,7180,7180,7180,0
20241007,185100,63097970,7180,7180,7180,7180,0
20241007,185000,63097970,7180,7180,7180,7180,0
20241007,184900,63097970,7180,7180,7180,7180,0
20241007,184800,63097970,7180,7180,7180,7180,0
20241007,184700,63097970,7180,7180,7180,7180,0
20241007,184600,63097970,7180,7180,7180,7180,0
20241007,184500,63097970,7180,7180,7180,7180,0
20241007,184400,63097970,7180,7180,7180,7180,0
20241007,184300,63097970,7180,7180,7180,7180,21
20241007,184200,63097970,7180,7180,7180,7180,0
20241007,184100,63097970,7180,7180,7180,7180,0
20241007,184000,63097970,7180,7180,7180,7180,0
20241007,183900,63097970,7180,7180,7180,7180,0
20241007,183800,63097970,7180,7180,7180,7180,0
20241007,183700,63097970,7180,7180,7180,7180,0
20241007,183600,63097970,7180,7180,7180,7180,0
20241007,183500,63097970,7180,7180,7180,7180,0
20241007,183400,63097970,7180,7180,7180,7180,0
20241007,183300,63097970,7180,7180,7180,7180,0
20241007,183200,63097970,7180,7180,7180,7180,0
20241007,183100,63097970,7180,7180,7180,7180,0
20241007,183000,63097970,7180,7180,7180,7180,0
20241007,182900,63097970,7180,7180,7180,7180,0
20241007,182800,63097970,7180,7180,7180,7180,0
20241007,182700,63097970,7180,7180,7180,7180,0
20241007,182600,63097970,7180,7180,7180,7180,0
20241007,182500,63097970,7180,7180,7180,7180,0
20241007,182400,63097970,7180,7180,7180,7180,0
20241007,182300,63097970,7180,7180,7180,7180,0
20241007,182200,63097970,7180,7180,7180,7180,0
20241007,182100,63097970,7180,7180,7180,7180,0
20241007,182000,63097970,7180,7180,7180,7180,0
20241007,181900,63097970,7180,7180,7180,7180,0
20241007,181800,63097970,7180,7180,7180,7180,0
20241007,181700,63097970,7180,7180,7180,7180,0
20241007,181600,63097970,7180,7180,7180,7180,0
20241007,181500,63097970,7180,7180,7180,7180,0
20241007,181400,63097970,7180,7180,7180,7180,0
20241007,181300,63097970,7180,7180,7180,7180,21
20241007,181200,63097970,7180,7180,7180,7180,0
20241007,181100,63097970,7180,7180,7180,7180,0
20241007,181000,63097970,7180,7180,7180,7180,0
20241007,180900,63097970,7180,7180,7180,7180,0
20241007,180800,63097970,7180,7180,7180,7180,0
20241007,180700,63097970,7180,7180,7180,7180,0
20241007,180600,63097970,7180,7180,7180,7180,0
20241007,180500,63097970,7180,7180,7180,7180,0
20241007,180400,63097970,7180,7180,7180,7180,0
20241007,180300,63097970,7180,7180,7180,7180,0
20241007,180200,63097970,7180,7180,7180,7180,0
20241007,180100,63097970,7180,7180,7180,7180,0
20241007,180000,63097970,7180,7180,7180,7180,0
20241007,175900,63097970,7180,7180,7180,7180,0
20241007,175800,63097970,7180,7180,7180,7180,0
20241007,175700,63097970,7180,7180,7180,7180,0
20241007,175600,63097970,7180,7180,7180,7180,0
20241007,175500,63097970,7180,7180,7180,7180,0
20241007,175400,63097970,7180,7180,7180,7180,0
20241007,175300,63097970,7180,7180,7180,7180,0
20241007,175200,63097970,7180,7180,7180,7180,0
20241007,175100,63097970,7180,7180,7180,7180,0
20241007,175000,63097970,7180,7180,7180,7180,0
20241007,174900,63097970,7180,7180,7180,7180,0
20241007,174800,63097970,7180,7180,7180,7180,0
20241007,174700,63097970,7180,7180,7180,7180,0
20241007,174600,63097970,7180,7180,7180,7180,0
20241007,174500,63097970,7180,7180,7180,7180,0
20241007,174400,63097970,7180,7180,7180,7180,0
20241007,174300,63097970,7180,7180,7180,7180,21
20241007,174200,63097970,7180,7180,7180,7180,0
20241007,174100,63097970,7180,7180,7180,7180,0
20241007,174000,63097970,7180,7180,7180,7180,0
20241007,173900,63097970,7180,7180,7180,7180,0
20241007,173800,63097970,7180,7180,7180,7180,0
20241007,173700,63097970,7180,7180,7180,7180,0
20241007,173600,63097970,7180,7180,7180,7180,0
20241007,173500,63097970,7180,7180,7180,7180,0
20241007,173400,63097970,7180,7180,7180,7180,0
20241007,173300,63097970,7180,7180,7180,7180,0
20241007,173200,63097970,7180,7180,7180,7180,0
20241007,173100,63097970,7180,7180,7180,7180,0
20241007,173000,63097970,7180,7180,7180,7180,0
20241007,172900,63097970,7180,7180,7180,7180,0
20241007,172800,63097970,7180,7180,7180,7180,0
20241007,172700,63097970,7180,7180,7180,7180,0
20241007,172600,63097970,7180,7180,7180,7180,0
20241007,172500,63097970,7180,7180,7180,7180,0
20241007,172400,63097970,7180,7180,7180,7180,0
20241007,172300,63097970,7180,7180,7180,7180,0
20241007,172200,63097970,7180,7180,7180,7180,0
20241007,172100,63097970,7180,7180,7180,7180,0
20241007,172000,63097970,7180,7180,7180,7180,0
20241007,171900,63097970,7180,7180,7180,7180,0
20241007,171800,63097970,7180,7180,7180,7180,0
20241007,171700,63097970,7180,7180,7180,7180,0
20241007,171600,63097970,7180,7180,7180,7180,0
20241007,171500,63097970,7180,7180,7180,7180,0
20241007,171400,63097970,7180,7180,7180,7180,0
20241007,171300,63097970,7180,7180,7180,7180,21
20241007,171200,63097970,7180,7180,7180,7180,0
20241007,171100,63097970,7180,7180,7180,7180,0
20241007,171000,63097970,7180,7180,7180,7180,0
20241007,170900,63097970,7180,7180,7180,7180,0
20241007,170800,63097970,7180,7180,7180,7180,0
20241007,170700,63097970,7180,7180,7180,7180,0
20241007,170600,63097970,7180,7180,7180,7180,0
20241007,170500,63097970,7180,7180,7180,7180,0
20241007,170400,63097970,7180,7180,7180,7180,0
20241007,170300,63097970,7180,7180,7180,7180,0
20241007,170200,63097970,7180,7180,7180,7180,0
20241007,170100,63097970,7180,7180,7180,7180,0
20241007,170000,63097970,7180,7180,7180,7180,0
20241007,165900,63097970,7180,7180,7180,7180,0
20241007,165800,63097970,7180,7180,7180,7180,0
20241007,165700,63097970,7180,7180,7180,7180,0
20241007,165600,63097970,7180,7180,7180,7180,0
20241007,165500,63097970,7180,7180,7180,7180,0
20241007,165400,63097970,7180,7180,7180,7180,0
20241007,165300,63097970,7180,7180,7180,7180,0
20241007,165200,63097970,7180,7180,7180,7180,0
20241007,165100,63097970,7180,7180,7180,7180,0
20241007,165000,63097970,7180,7180,7180,7180,0
20241007,164900,63097970,7180,7180,7180,7180,0
20241007,164800,63097970,7180,7180,7180,7180,0
20241007,164700,63097970,7180,7180,7180,7180,0
20241007,164600,63097970,7180,7180,7180,7180,0
20241007,164500,63097970,7180,7180,7180,7180,0
20241007,164400,63097970,7180,7180,7180,7180,0
20241007,164300,63097970,7180,7180,7180,7180,21
20241007,164200,63097970,7180,7180,7180,7180,0
20241007,164100,63097970,7180,7180,7180,7180,0
20241007,164000,63097970,7180,7180,7180,7180,0
20241007,163900,63097970,7180,7180,7180,7180,0
20241007,163800,63097970,7180,7180,7180,7180,0
20241007,163700,63097970,7180,7180,7180,7180,0
20241007,163600,63097970,7180,7180,7180,7180,0
20241007,163500,63097970,7180,7180,7180,7180,0
20241007,163400,63097970,7180,7180,7180,7180,0
20241007,163300,63097970,7180,7180,7180,7180,0
20241007,163200,63097970,7180,7180,7180,7180,0
20241007,163100,63097970,7180,7180,7180,7180,0
20241007,163000,63097970,7180,7180,7180,7180,0
20241007,162900,63097970,7180,7180,7180,7180,0
20241007,162800,63097970,7180,7180,7180,7180,0
20241007,162700,63097970,7180,7180,7180,7180,0
20241007,162600,63097970,7180,7180,7180,7180,0
20241007,162500,63097970,7180,7180,7180,7180,0
20241007,162400,63097970,7180,7180,7180,7180,0
20241007,162300,63097970,7180,7180,7180,7180,0
20241007,162200,63097970,7180,7180,7180,7180,0
20241007,162100,63097970,7180,7180,7180,7180,0
20241007,162000,63097970,7180,7180,7180,7180,0
20241007,161900,63097970,7180,7180,7180,7180,0
20241007,161800,63097970,7180,7180,7180,7180,0
20241007,161700,63097970,7180,7180,7180,7180,0
20241007,161600,63097970,7180,7180,7180,7180,0
20241007,161500,63097970,7180,7180,7180,7180,0
20241007,161400,63097970,7180,7180,7180,7180,0
20241007,161300,63097970,7180,7180,7180,7180,21
20241007,161200,63097970,7180,7180,7180,7180,0
20241007,161100,63097970,7180,7180,7180,7180,0
20241007,161000,63097970,7180,7180,7180,7180,0
20241007,160900,63097970,7180,7180,7180,7180,0
20241007,160800,63097970,7180,7180,7180,7180,0
20241007,160700,63097970,7180,7180,7180,7180,0
20241007,160600,63097970,7180,7180,7180,7180,0
20241007,160500,63097970,7180,7180,7180,7180,0
20241007,160400,63097970,7180,7180,7180,7180,0
20241007,160300,63097970,7180,7180,7180,7180,0
20241007,160200,63097970,7180,7180,7180,7180,0
20241007,160100,63097970,7180,7180,7180,7180,0
20241007,160000,63097970,7180,7180,7180,7180,0
20241007,155900,63097970,7180,7180,7180,7180,0
20241007,155800,63097970,7180,7180,7180,7180,0
20241007,155700,63097970,7180,7180,7180,7180,0
20241007,155600,63097970,7180,7180,7180,7180,0
20241007,155500,63097970,7180,7180,7180,7180,0
20241007,155400,63097970,7180,7180,7180,7180,0
20241007,155300,63097970,7180,7180,7180,7180,0
20241007,155200,63097970,7180,7180,7180,7180,0
20241007,155100,63097970,7180,7180,7180,7180,0
20241007,155000,63097970,7180,7180,7180,7180,0
20241007,154900,63097970,7180,7180,7180,7180,0
20241007,154800,63097970,7180,7180,7180,7180,0
20241007,154700,63097970,7180,7180,7180,7180,0
20241007,154600,63097970,7180,7180,7180,7180,0
20241007,154500,63097970,7180,7180,7180,7180,0
20241007,154400,63097970,7180,7180,7180,7180,0
20241007,154300,63097970,7180,7180,7180,7180,21
20241007,154200,63097970,7180,7180,7180,7180,0
20241007,154100,63097970,7180,7180,7180,7180,0
20241007,154000,63097970,7180,7180,7180,7180,0
20241007,153900,63097970,7180,7180,7180,7180,0
20241007,153800,63097970,7180,7180,7180,7180,0
20241007,153700,63097970,7180,7180,7180,7180,0
20241007,153600,63097970,7180,7180,7180,7180,0
20241007,153500,63097970,7180,7180,7180,7180,0
20241007,153400,63097970,7180,7180,7180,7180,0
20241007,153300,63097970,7180,7180,7180,7180,0
20241007,153200,63097970,7180,7180,7180,7180,0
20241007,153100,63097970,7180,7180,7180,7180,0
20241007,153000,63097970,7180,7180,7180,7180,21
20241007,152900,62947190,7190,7190,7190,7190,0
20241007,152800,62947190,7190,7190,7190,7190,0
20241007,152700,62947190,7190,7190,7190,7190,0
20241007,152600,62947190,7190,7190,7190,7190,0
20241007,152500,62947190,7190,7190,7190,7190,0
20241007,152400,62947190,7190,7190,7190,7190,0
20241007,152300,62947190,7190,7190,7190,7190,0
20241007,152200,62947190,7190,7190,7190,7190,0
20241007,152100,62947190,7190,7190,7190,7190,0
20241007,152000,62947190,7190,7190,7190,7190,0
20241007,151900,62947190,7190,7190,7190,7190,0
20241007,151800,62947190,7190,7190,7190,7190,0
20241007,151700,62947190,7190,7160,7190,7160,2
20241007,151600,62932840,7180,7180,7180,7180,0
20241007,151500,62932840,7180,7160,7180,7160,97
20241007,151400,62238300,7160,7160,7160,7160,128
20241007,151300,61321820,7160,7160,7160,7160,0
20241007,151200,61321820,7160,7160,7160,7160,0
20241007,151100,61321820,7160,7160,7160,7160,0
20241007,151000,61321820,7160,7160,7160,7160,1
20241007,150900,61314660,7160,7160,7160,7160,5
20241007,150800,61278860,7160,7160,7160,7160,2
20241007,150700,61264540,7160,7160,7160,7160,0
20241007,150600,61264540,7160,7160,7160,7160,0
20241007,150500,61264540,7160,7160,7160,7160,0
20241007,150400,61264540,7160,7160,7160,7160,0
20241007,150300,61264540,7160,7160,7160,7160,0
20241007,150200,61264540,7160,7160,7160,7160,11
20241007,150100,61185780,7150,7150,7150,7150,0
20241007,150000,61185780,7150,7160,7160,7150,218
20241007,145900,59625090,7180,7180,7180,7180,0
20241007,145800,59625090,7180,7180,7180,7180,0
20241007,145700,59625090,7180,7180,7180,7180,0
20241007,145600,59625090,7180,7180,7180,7180,0
20241007,145500,59625090,7180,7180,7180,7180,5
20241007,145400,59589190,7160,7160,7160,7160,0
20241007,145300,59589190,7160,7160,7160,7160,0
20241007,145200,59589190,7160,7160,7160,7160,0
20241007,145100,59589190,7160,7160,7160,7160,0
20241007,145000,59589190,7160,7160,7160,7160,0
20241007,144900,59589190,7160,7160,7160,7160,0
20241007,144800,59589190,7160,7160,7160,7160,1
20241007,144700,59582030,7160,7160,7160,7160,2
20241007,144600,59567710,7160,7160,7160,7160,0
20241007,144500,59567710,7160,7160,7160,7160,8
20241007,144400,59510430,7200,7200,7200,7200,1
20241007,144300,59503230,7170,7170,7170,7170,1
20241007,144200,59496060,7160,7160,7160,7160,1
20241007,144100,59488900,7160,7160,7160,7160,0
20241007,144000,59488900,7160,7160,7160,7150,468
20241007,143900,56140850,7160,7160,7160,7160,165
20241007,143800,54959450,7190,7170,7190,7160,280
20241007,143700,52953610,7180,7180,7180,7180,140
20241007,143600,51948410,7180,7180,7180,7180,1
20241007,143500,51941230,7180,7180,7180,7180,1
20241007,143400,51934050,7170,7170,7170,7170,0
20241007,143300,51934050,7170,7170,7170,7170,0
20241007,143200,51934050,7170,7180,7180,7170,408
20241007,143100,49008480,7180,7180,7180,7180,0
20241007,143000,49008480,7180,7180,7180,7180,0
20241007,142900,49008480,7180,7180,7180,7180,0
20241007,142800,49008480,7180,7180,7180,7180,0
20241007,142700,49008480,7180,7180,7180,7180,0
20241007,142600,49008480,7180,7180,7180,7180,0
20241007,142500,49008480,7180,7180,7180,7180,0
20241007,142400,49008480,7180,7180,7180,7180,0
20241007,142300,49008480,7180,7180,7180,7180,0
20241007,142200,49008480,7180,7180,7180,7180,0
20241007,142100,49008480,7180,7180,7180,7180,0
20241007,142000,49008480,7180,7180,7180,7180,0
20241007,141900,49008480,7180,7180,7180,7180,0
20241007,141800,49008480,7180,7180,7180,7180,0
20241007,141700,49008480,7180,7180,7180,7180,0
20241007,141600,49008480,7180,7180,7180,7180,0
20241007,141500,49008480,7180,7180,7180,7180,0
20241007,141400,49008480,7180,7180,7180,7180,0
20241007,141300,49008480,7180,7200,7200,7180,301
20241007,141200,46841300,7200,7200,7200,7200,0
20241007,141100,46841300,7200,7200,7200,7200,0
20241007,141000,46841300,7200,7200,7200,7200,70
20241007,140900,46337300,7190,7190,7190,7190,0
20241007,140800,46337300,7190,7190,7190,7190,0
20241007,140700,46337300,7190,7190,7190,7190,0
20241007,140600,46337300,7190,7190,7190,7190,0
20241007,140500,46337300,7190,7190,7190,7190,0
20241007,140400,46337300,7190,7190,7190,7190,26
20241007,140300,46150360,7190,7190,7190,7190,0
20241007,140200,46150360,7190,7190,7190,7190,0
20241007,140100,46150360,7190,7190,7190,7190,24
20241007,140000,45977800,7180,7180,7180,7180,0
20241007,135900,45977800,7180,7180,7180,7180,0
20241007,135800,45977800,7180,7180,7180,7180,0
20241007,135700,45977800,7180,7180,7180,7180,0
20241007,135600,45977800,7180,7180,7180,7180,0
20241007,135500,45977800,7180,7180,7180,7180,0
20241007,135400,45977800,7180,7180,7180,7180,0
20241007,135300,45977800,7180,7180,7180,7180,0
20241007,135200,45977800,7180,7180,7180,7180,19
20241007,135100,45841380,7190,7190,7190,7190,0
20241007,135000,45841380,7190,7190,7190,7190,0
20241007,134900,45841380,7190,7190,7190,7190,0
20241007,134800,45841380,7190,7190,7190,7190,0
20241007,134700,45841380,7190,7190,7190,7190,0
20241007,134600,45841380,7190,7190,7190,7190,0
20241007,134500,45841380,7190,7190,7190,7190,0
20241007,134400,45841380,7190,7190,7190,7190,0
20241007,134300,45841380,7190,7190,7190,7190,0
20241007,134200,45841380,7190,7190,7190,7190,0
20241007,134100,45841380,7190,7190,7190,7190,0
20241007,134000,45841380,7190,7190,7190,7190,0
20241007,133900,45841380,7190,7190,7190,7190,0
20241007,133800,45841380,7190,7190,7190,7190,0
20241007,133700,45841380,7190,7190,7190,7190,2
20241007,133600,45827000,7190,7190,7190,7190,0
20241007,133500,45827000,7190,7190,7190,7190,0
20241007,133400,45827000,7190,7190,7190,7190,0
20241007,133300,45827000,7190,7190,7190,7190,0
20241007,133200,45827000,7190,7190,7190,7190,0
20241007,133100,45827000,7190,7180,7190,7180,275
20241007,133000,43849770,7190,7190,7190,7180,11
20241007,132900,43770730,7180,7190,7190,7180,14
20241007,132800,43670140,7180,7180,7190,7180,13
20241007,132700,43576740,7190,7180,7190,7180,6
20241007,132600,43533630,7190,7190,7190,7190,0
20241007,132500,43533630,7190,7190,7190,7190,0
20241007,132400,43533630,7190,7190,7190,7190,0
20241007,132300,43533630,7190,7190,7190,7190,0
20241007,132200,43533630,7190,7190,7190,7190,0
20241007,132100,43533630,7190,7190,7190,7190,0
20241007,132000,43533630,7190,7190,7190,7190,0
20241007,131900,43533630,7190,7190,7190,7190,0
20241007,131800,43533630,7190,7190,7190,7190,0
20241007,131700,43533630,7190,7190,7190,7190,0
20241007,131600,43533630,7190,7190,7190,7190,0
20241007,131500,43533630,7190,7190,7190,7190,0
20241007,131400,43533630,7190,7190,7190,7190,0
20241007,131300,43533630,7190,7190,7190,7190,15
20241007,131200,43425780,7190,7190,7190,7190,0
20241007,131100,43425780,7190,7190,7190,7190,0
20241007,131000,43425780,7190,7180,7190,7180,10
20241007,130900,43353930,7190,7190,7190,7180,15
20241007,130800,43246150,7180,7180,7190,7180,15
20241007,130700,43138380,7190,7180,7190,7180,10
20241007,130600,43066530,7190,7180,7190,7180,12
20241007,130500,42980310,7190,7180,7190,7180,12
20241007,130400,42894090,7190,7180,7190,7180,12
20241007,130300,42807870,7190,7180,7190,7180,12
20241007,130200,42721650,7190,7180,7190,7180,2
20241007,130100,42707280,7170,7170,7170,7170,0
20241007,130000,42707280,7170,7170,7170,7170,0
20241007,125900,42707280,7170,7170,7170,7170,0
20241007,125800,42707280,7170,7170,7170,7170,47
20241007,125700,42370290,7190,7190,7190,7180,473
20241007,125600,38973280,7190,7190,7190,7190,0
20241007,125500,38973280,7190,7190,7190,7190,0
20241007,125400,38973280,7190,7190,7190,7190,0
20241007,125300,38973280,7190,7190,7190,7190,0
20241007,125200,38973280,7190,7190,7190,7190,2
20241007,125100,38958900,7200,7200,7200,7200,0
20241007,125000,38958900,7200,7200,7200,7200,0
20241007,124900,38958900,7200,7200,7200,7200,0
20241007,124800,38958900,7200,7200,7200,7200,0
20241007,124700,38958900,7200,7200,7200,7200,10
20241007,124600,38886900,7200,7200,7200,7200,0
20241007,124500,38886900,7200,7200,7200,7200,0
20241007,124400,38886900,7200,7200,7200,7200,10
20241007,124300,38814900,7200,7200,7200,7200,0
20241007,124200,38814900,7200,7200,7200,7200,0
20241007,124100,38814900,7200,7200,7200,7200,0
20241007,124000,38814900,7200,7200,7200,7200,0
20241007,123900,38814900,7200,7200,7200,7200,0
20241007,123800,38814900,7200,7200,7200,7200,0
20241007,123700,38814900,7200,7200,7200,7200,113
20241007,123600,38001300,7200,7200,7200,7200,0
20241007,123500,38001300,7200,7200,7200,7200,0
20241007,123400,38001300,7200,7200,7200,7200,0
20241007,123300,38001300,7200,7200,7200,7200,0
20241007,123200,38001300,7200,7200,7200,7200,0
20241007,123100,38001300,7200,7200,7200,7200,0
20241007,123000,38001300,7200,7200,7200,7200,0
20241007,122900,38001300,7200,7200,7200,7200,0
20241007,122800,38001300,7200,7200,7200,7200,0
20241007,122700,38001300,7200,7200,7200,7200,0
20241007,122600,38001300,7200,7200,7200,7200,0
20241007,122500,38001300,7200,7200,7200,7200,0
20241007,122400,38001300,7200,7200,7200,7200,11
20241007,122300,37922100,7200,7200,7200,7200,0
20241007,122200,37922100,7200,7200,7200,7200,0
20241007,122100,37922100,7200,7200,7200,7200,0
20241007,122000,37922100,7200,7200,7200,7200,0
20241007,121900,37922100,7200,7200,7200,7200,0
20241007,121800,37922100,7200,7200,7200,7200,0
20241007,121700,37922100,7200,7200,7200,7200,0
20241007,121600,37922100,7200,7200,7200,7200,0
20241007,121500,37922100,7200,7200,7200,7200,0
20241007,121400,37922100,7200,7200,7200,7200,0
20241007,121300,37922100,7200,7200,7200,7200,0
20241007,121200,37922100,7200,7200,7200,7200,0
20241007,121100,37922100,7200,7200,7200,7200,0
20241007,121000,37922100,7200,7200,7200,7200,16
20241007,120900,37806900,7200,7200,7200,7200,0
20241007,120800,37806900,7200,7200,7200,7200,6
20241007,120700,37763700,7200,7200,7200,7200,0
20241007,120600,37763700,7200,7200,7200,7200,0
20241007,120500,37763700,7200,7200,7200,7200,0
20241007,120400,37763700,7200,7200,7200,7200,1
20241007,120300,37756500,7210,7210,7210,7210,0
20241007,120200,37756500,7210,7210,7210,7210,0
20241007,120100,37756500,7210,7210,7210,7210,16
20241007,120000,37641140,7220,7220,7220,7220,0
20241007,115900,37641140,7220,7220,7220,7220,9
20241007,115800,37576160,7220,7220,7220,7220,8
20241007,115700,37518400,7220,7220,7220,7220,8
20241007,115600,37460640,7220,7220,7220,7220,9
20241007,115500,37395660,7220,7220,7220,7220,0
20241007,115400,37395660,7220,7220,7220,7220,8
20241007,115300,37337900,7220,7220,7220,7220,8
20241007,115200,37280140,7210,7210,7210,7210,1
20241007,115100,37272930,7200,7220,7220,7200,2
20241007,115000,37258510,7210,7210,7210,7210,8
20241007,114900,37200830,7200,7190,7200,7190,254
20241007,114800,35374560,7180,7190,7190,7180,10
20241007,114700,35302670,7190,7190,7190,7190,0
20241007,114600,35302670,7190,7180,7190,7180,19
20241007,114500,35166070,7190,7190,7190,7190,8
20241007,114400,35108550,7190,7190,7190,7190,9
20241007,114300,35043840,7180,7190,7190,7180,9
20241007,114200,34979140,7190,7190,7190,7190,0
20241007,114100,34979140,7190,7190,7190,7190,8
20241007,114000,34921620,7190,7180,7190,7180,19
20241007,113900,34785110,7180,7190,7190,7180,19
20241007,113800,34648510,7190,7190,7190,7190,0
20241007,113700,34648510,7190,7180,7190,7180,12
20241007,113600,34562270,7190,7190,7190,7190,9
20241007,113500,34497560,7190,7190,7190,7190,8
20241007,113400,34440040,7180,7180,7180,7180,1
20241007,113300,34432860,7190,7190,7190,7190,8
20241007,113200,34375340,7190,7190,7190,7190,19
20241007,113100,34238730,7190,7190,7190,7190,8
20241007,113000,34181210,7180,7190,7190,7180,9
20241007,112900,34116510,7190,7190,7190,7190,0
20241007,112800,34116510,7190,7180,7190,7180,10
20241007,112700,34044620,7180,7190,7190,7180,9
20241007,112600,33979920,7190,7190,7190,7190,8
20241007,112500,33922400,7180,7180,7180,7180,1
20241007,112400,33915220,7190,7190,7190,7190,9
20241007,112300,33850510,7190,7190,7190,7190,8
20241007,112200,33792990,7190,7180,7190,7180,9
20241007,112100,33728290,7190,7190,7190,7190,9
20241007,112000,33663580,7190,7190,7190,7190,0
20241007,111900,33663580,7190,7190,7190,7190,9
20241007,111800,33598870,7190,7190,7190,7190,8
20241007,111700,33541350,7190,7190,7190,7190,9
20241007,111600,33476640,7190,7190,7190,7190,0
20241007,111500,33476640,7190,7190,7190,7190,8
20241007,111400,33419120,7190,7190,7190,7190,8
20241007,111300,33361600,7180,7190,7190,7180,10
20241007,111200,33289710,7190,7190,7190,7190,0
20241007,111100,33289710,7190,7190,7190,7190,8
20241007,111000,33232190,7190,7190,7190,7190,8
20241007,110900,33174670,7170,7190,7190,7170,10
20241007,110800,33102790,7190,7190,7190,7190,8
20241007,110700,33045270,7170,7170,7170,7170,0
20241007,110600,33045270,7170,7190,7190,7170,9
20241007,110500,32980580,7190,7190,7190,7190,109
20241007,110400,32196870,7190,7190,7190,7190,8
20241007,110300,32139350,7170,7170,7170,7170,0
20241007,110200,32139350,7170,7190,7190,7170,9
20241007,110100,32074660,7190,7190,7190,7190,9
20241007,110000,32009950,7190,7190,7190,7190,8
20241007,105900,31952430,7190,7190,7190,7190,8
20241007,105800,31894910,7190,7190,7190,7190,0
20241007,105700,31894910,7190,7190,7190,7190,9
20241007,105600,31830200,7190,7190,7190,7190,8
20241007,105500,31772680,7190,7190,7190,7190,8
20241007,105400,31715160,7190,7190,7190,7190,0
20241007,105300,31715160,7190,7190,7190,7190,29
20241007,105200,31506650,7190,7190,7190,7190,8
20241007,105100,31449130,7190,7190,7190,7190,8
20241007,105000,31391610,7180,7180,7180,7180,7
20241007,104900,31341350,7190,7190,7190,7190,9
20241007,104800,31276640,7190,7190,7190,7190,13
20241007,104700,31183170,7190,7190,7190,7190,8
20241007,104600,31125650,7190,7190,7190,7190,9
20241007,104500,31060940,7190,7190,7190,7190,0
20241007,104400,31060940,7190,7190,7190,7190,10
20241007,104300,30989040,7190,7190,7190,7190,8
20241007,104200,30931520,7190,7190,7190,7190,9
20241007,104100,30866810,7190,7190,7190,7190,0
20241007,104000,30866810,7190,7190,7190,7190,8
20241007,103900,30809290,7190,7190,7190,7190,8
20241007,103800,30751770,7190,7190,7190,7190,9
20241007,103700,30687060,7190,7190,7190,7190,8
20241007,103600,30629540,7190,7190,7190,7190,0
20241007,103500,30629540,7190,7190,7190,7190,8
20241007,103400,30572020,7190,7190,7190,7190,9
20241007,103300,30507310,7190,7190,7190,7190,8
20241007,103200,30449790,7190,7190,7190,7190,0
20241007,103100,30449790,7190,7190,7190,7190,9
20241007,103000,30385080,7190,7190,7190,7190,9
20241007,102900,30320370,7190,7190,7190,7190,8
20241007,102800,30262850,7190,7190,7190,7190,0
20241007,102700,30262850,7190,7190,7190,7190,8
20241007,102600,30205330,7190,7190,7190,7190,9
20241007,102500,30140620,7190,7190,7190,7190,8
20241007,102400,30083100,7190,7190,7190,7190,8
20241007,102300,30025580,7190,7180,7190,7180,70
20241007,102200,29522680,7180,7180,7180,7180,9
20241007,102100,29458060,7180,7180,7180,7180,18
20241007,102000,29328820,7180,7180,7180,7180,8
20241007,101900,29271380,7180,7180,7180,7180,0
20241007,101800,29271380,7180,7180,7180,7180,9
20241007,101700,29206760,7180,7180,7180,7180,8
20241007,101600,29149320,7180,7180,7180,7180,8
20241007,101500,29091880,7180,7180,7180,7180,0
20241007,101400,29091880,7180,7180,7180,7180,9
20241007,101300,29027260,7180,7180,7180,7180,8
20241007,101200,28969820,7180,7210,7210,7180,35
20241007,101100,28718020,7190,7210,7210,7190,10
20241007,101000,28645940,7190,7190,7190,7190,0
20241007,100900,28645940,7190,7210,7210,7190,9
20241007,100800,28581070,7210,7210,7210,7210,8
20241007,100700,28523390,7210,7200,7210,7200,10
20241007,100600,28451380,7170,7210,7210,7170,13
20241007,100500,28357820,7200,7200,7210,7200,9
20241007,100400,28293010,7200,7200,7200,7200,1
20241007,100300,28285810,7210,7200,7210,7200,21
20241007,100200,28134570,7200,7200,7220,7200,3
20241007,100100,28112950,7200,7200,7200,7200,1
20241007,100000,28105750,7210,7200,7210,7200,9
20241007,095900,28040930,7220,7210,7220,7200,12
20241007,095800,27954400,7180,7200,7220,7180,10
20241007,095700,27882400,7190,7190,7190,7190,0
20241007,095600,27882400,7190,7190,7190,7190,45
20241007,095500,27558850,7190,7190,7190,7190,22
20241007,095400,27400670,7180,7190,7190,7180,9
20241007,095300,27335970,7190,7190,7190,7190,0
20241007,095200,27335970,7190,7190,7190,7190,8
20241007,095100,27278450,7190,7190,7190,7190,9
20241007,095000,27213740,7190,7190,7190,7190,8
20241007,094900,27156220,7190,7200,7200,7190,19
20241007,094800,27019430,7210,7180,7220,7180,16
20241007,094700,26904020,7200,7200,7210,7200,12
20241007,094600,26817600,7220,7180,7220,7180,31
20241007,094500,26594830,7180,7180,7180,7180,10
20241007,094400,26523030,7180,7180,7180,7180,0
20241007,094300,26523030,7180,7180,7180,7180,10
20241007,094200,26451230,7190,7190,7190,7190,8
20241007,094100,26393710,7170,7170,7170,7170,1
20241007,094000,26386540,7190,7190,7190,7170,12
20241007,093900,26300280,7170,7170,7180,7170,3
20241007,093800,26278760,7190,7160,7190,7160,6
20241007,093700,26235710,7190,7150,7190,7150,4
20241007,093600,26207050,7190,7140,7190,7140,13
20241007,093500,26113690,7170,7120,7170,7120,615
20241007,093400,21734840,7120,7120,7120,7120,108
20241007,093300,20965880,7120,7120,7120,7120,8
20241007,093200,20908920,7120,7120,7120,7120,9
20241007,093100,20844840,7120,7120,7120,7120,0
20241007,093000,20844840,7120,7110,7120,7110,10
20241007,092900,20773660,7120,7120,7120,7120,9
20241007,092800,20709580,7120,7120,7120,7120,9
20241007,092700,20645500,7120,7120,7120,7120,8
20241007,092600,20588540,7120,7120,7120,7120,0
20241007,092500,20588540,7120,7120,7120,7120,8
20241007,092400,20531580,7100,7100,7100,7100,0
20241007,092300,20531580,7100,7100,7100,7100,0
20241007,092200,20531580,7100,7100,7100,7100,0
20241007,092100,20531580,7100,7100,7100,7100,0
20241007,092000,20531580,7100,7100,7100,7100,0
20241007,091900,20531580,7100,7100,7100,7100,269
20241007,091800,18621680,7080,7080,7080,7080,0
20241007,091700,18621680,7080,7080,7080,7080,1
20241007,091600,18614600,7080,7080,7080,7080,0
20241007,091500,18614600,7080,7100,7100,7080,1200
20241007,091400,10113600,7080,7080,7080,7080,0
20241007,091300,10113600,7080,7090,7090,7080,670
20241007,091200,5369000,7120,7110,7120,7110,4
20241007,091100,5340530,7120,7120,7120,7080,23
20241007,091000,5177210,7080,7080,7120,7070,84
20241007,090900,4582580,7080,7080,7080,7080,2
20241007,090800,4568420,7080,7080,7080,7080,50
20241007,090700,4214420,7080,7100,7100,7080,56
20241007,090600,3817520,7080,7110,7110,7080,519
20241007,090500,142970,7120,7120,7120,7120,1
20241007,090400,135850,7150,7150,7150,7150,0
20241007,090300,135850,7150,7150,7150,7150,0
20241007,090200,135850,7150,7150,7150,7150,0
20241007,090100,135850,7150,7150,7150,7150,0
20241007,090000,135850,7150,7150,7150,7150,19