KissMeData/241770/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,205200,71316330,7640,7640,7640,7640,168
20241017,205100,71316330,7640,7640,7640,7640,0
20241017,205000,71316330,7640,7640,7640,7640,0
20241017,204900,71316330,7640,7640,7640,7640,0
20241017,204800,71316330,7640,7640,7640,7640,0
20241017,204700,71316330,7640,7640,7640,7640,0
20241017,204600,71316330,7640,7640,7640,7640,0
20241017,204500,71316330,7640,7640,7640,7640,0
20241017,204400,71316330,7640,7640,7640,7640,0
20241017,204300,71316330,7640,7640,7640,7640,0
20241017,204200,71316330,7640,7640,7640,7640,0
20241017,204100,71316330,7640,7640,7640,7640,0
20241017,204000,71316330,7640,7640,7640,7640,0
20241017,203900,71316330,7640,7640,7640,7640,0
20241017,203800,71316330,7640,7640,7640,7640,0
20241017,203700,71316330,7640,7640,7640,7640,0
20241017,203600,71316330,7640,7640,7640,7640,0
20241017,203500,71316330,7640,7640,7640,7640,0
20241017,203400,71316330,7640,7640,7640,7640,0
20241017,203300,71316330,7640,7640,7640,7640,0
20241017,203200,71316330,7640,7640,7640,7640,0
20241017,203100,71316330,7640,7640,7640,7640,0
20241017,203000,71316330,7640,7640,7640,7640,0
20241017,202900,71316330,7640,7640,7640,7640,0
20241017,202800,71316330,7640,7640,7640,7640,0
20241017,202700,71316330,7640,7640,7640,7640,0
20241017,202600,71316330,7640,7640,7640,7640,0
20241017,202500,71316330,7640,7640,7640,7640,0
20241017,202400,71316330,7640,7640,7640,7640,0
20241017,202300,71316330,7640,7640,7640,7640,0
20241017,202200,71316330,7640,7640,7640,7640,168
20241017,202100,71316330,7640,7640,7640,7640,0
20241017,202000,71316330,7640,7640,7640,7640,0
20241017,201900,71316330,7640,7640,7640,7640,0
20241017,201800,71316330,7640,7640,7640,7640,0
20241017,201700,71316330,7640,7640,7640,7640,0
20241017,201600,71316330,7640,7640,7640,7640,0
20241017,201500,71316330,7640,7640,7640,7640,0
20241017,201400,71316330,7640,7640,7640,7640,0
20241017,201300,71316330,7640,7640,7640,7640,0
20241017,201200,71316330,7640,7640,7640,7640,0
20241017,201100,71316330,7640,7640,7640,7640,0
20241017,201000,71316330,7640,7640,7640,7640,0
20241017,200900,71316330,7640,7640,7640,7640,0
20241017,200800,71316330,7640,7640,7640,7640,0
20241017,200700,71316330,7640,7640,7640,7640,0
20241017,200600,71316330,7640,7640,7640,7640,0
20241017,200500,71316330,7640,7640,7640,7640,0
20241017,200400,71316330,7640,7640,7640,7640,0
20241017,200300,71316330,7640,7640,7640,7640,0
20241017,200200,71316330,7640,7640,7640,7640,0
20241017,200100,71316330,7640,7640,7640,7640,0
20241017,200000,71316330,7640,7640,7640,7640,0
20241017,195900,71316330,7640,7640,7640,7640,0
20241017,195800,71316330,7640,7640,7640,7640,0
20241017,195700,71316330,7640,7640,7640,7640,0
20241017,195600,71316330,7640,7640,7640,7640,0
20241017,195500,71316330,7640,7640,7640,7640,0
20241017,195400,71316330,7640,7640,7640,7640,0
20241017,195300,71316330,7640,7640,7640,7640,0
20241017,195200,71316330,7640,7640,7640,7640,168
20241017,195100,71316330,7640,7640,7640,7640,0
20241017,195000,71316330,7640,7640,7640,7640,0
20241017,194900,71316330,7640,7640,7640,7640,0
20241017,194800,71316330,7640,7640,7640,7640,0
20241017,194700,71316330,7640,7640,7640,7640,0
20241017,194600,71316330,7640,7640,7640,7640,0
20241017,194500,71316330,7640,7640,7640,7640,0
20241017,194400,71316330,7640,7640,7640,7640,0
20241017,194300,71316330,7640,7640,7640,7640,0
20241017,194200,71316330,7640,7640,7640,7640,0
20241017,194100,71316330,7640,7640,7640,7640,0
20241017,194000,71316330,7640,7640,7640,7640,0
20241017,193900,71316330,7640,7640,7640,7640,0
20241017,193800,71316330,7640,7640,7640,7640,0
20241017,193700,71316330,7640,7640,7640,7640,0
20241017,193600,71316330,7640,7640,7640,7640,0
20241017,193500,71316330,7640,7640,7640,7640,0
20241017,193400,71316330,7640,7640,7640,7640,0
20241017,193300,71316330,7640,7640,7640,7640,0
20241017,193200,71316330,7640,7640,7640,7640,0
20241017,193100,71316330,7640,7640,7640,7640,0
20241017,193000,71316330,7640,7640,7640,7640,0
20241017,192900,71316330,7640,7640,7640,7640,0
20241017,192800,71316330,7640,7640,7640,7640,0
20241017,192700,71316330,7640,7640,7640,7640,0
20241017,192600,71316330,7640,7640,7640,7640,0
20241017,192500,71316330,7640,7640,7640,7640,0
20241017,192400,71316330,7640,7640,7640,7640,0
20241017,192300,71316330,7640,7640,7640,7640,0
20241017,192200,71316330,7640,7640,7640,7640,168
20241017,192100,71316330,7640,7640,7640,7640,0
20241017,192000,71316330,7640,7640,7640,7640,0
20241017,191900,71316330,7640,7640,7640,7640,0
20241017,191800,71316330,7640,7640,7640,7640,0
20241017,191700,71316330,7640,7640,7640,7640,0
20241017,191600,71316330,7640,7640,7640,7640,0
20241017,191500,71316330,7640,7640,7640,7640,0
20241017,191400,71316330,7640,7640,7640,7640,0
20241017,191300,71316330,7640,7640,7640,7640,0
20241017,191200,71316330,7640,7640,7640,7640,0
20241017,191100,71316330,7640,7640,7640,7640,0
20241017,191000,71316330,7640,7640,7640,7640,0
20241017,190900,71316330,7640,7640,7640,7640,0
20241017,190800,71316330,7640,7640,7640,7640,0
20241017,190700,71316330,7640,7640,7640,7640,0
20241017,190600,71316330,7640,7640,7640,7640,0
20241017,190500,71316330,7640,7640,7640,7640,0
20241017,190400,71316330,7640,7640,7640,7640,0
20241017,190300,71316330,7640,7640,7640,7640,0
20241017,190200,71316330,7640,7640,7640,7640,0
20241017,190100,71316330,7640,7640,7640,7640,0
20241017,190000,71316330,7640,7640,7640,7640,0
20241017,185900,71316330,7640,7640,7640,7640,0
20241017,185800,71316330,7640,7640,7640,7640,0
20241017,185700,71316330,7640,7640,7640,7640,0
20241017,185600,71316330,7640,7640,7640,7640,0
20241017,185500,71316330,7640,7640,7640,7640,0
20241017,185400,71316330,7640,7640,7640,7640,0
20241017,185300,71316330,7640,7640,7640,7640,0
20241017,185200,71316330,7640,7640,7640,7640,168
20241017,185100,71316330,7640,7640,7640,7640,0
20241017,185000,71316330,7640,7640,7640,7640,0
20241017,184900,71316330,7640,7640,7640,7640,0
20241017,184800,71316330,7640,7640,7640,7640,0
20241017,184700,71316330,7640,7640,7640,7640,0
20241017,184600,71316330,7640,7640,7640,7640,0
20241017,184500,71316330,7640,7640,7640,7640,0
20241017,184400,71316330,7640,7640,7640,7640,0
20241017,184300,71316330,7640,7640,7640,7640,0
20241017,184200,71316330,7640,7640,7640,7640,0
20241017,184100,71316330,7640,7640,7640,7640,0
20241017,184000,71316330,7640,7640,7640,7640,0
20241017,183900,71316330,7640,7640,7640,7640,0
20241017,183800,71316330,7640,7640,7640,7640,0
20241017,183700,71316330,7640,7640,7640,7640,0
20241017,183600,71316330,7640,7640,7640,7640,0
20241017,183500,71316330,7640,7640,7640,7640,0
20241017,183400,71316330,7640,7640,7640,7640,0
20241017,183300,71316330,7640,7640,7640,7640,0
20241017,183200,71316330,7640,7640,7640,7640,0
20241017,183100,71316330,7640,7640,7640,7640,0
20241017,183000,71316330,7640,7640,7640,7640,0
20241017,182900,71316330,7640,7640,7640,7640,0
20241017,182800,71316330,7640,7640,7640,7640,0
20241017,182700,71316330,7640,7640,7640,7640,0
20241017,182600,71316330,7640,7640,7640,7640,0
20241017,182500,71316330,7640,7640,7640,7640,0
20241017,182400,71316330,7640,7640,7640,7640,0
20241017,182300,71316330,7640,7640,7640,7640,0
20241017,182200,71316330,7640,7640,7640,7640,168
20241017,182100,71316330,7640,7640,7640,7640,0
20241017,182000,71316330,7640,7640,7640,7640,0
20241017,181900,71316330,7640,7640,7640,7640,0
20241017,181800,71316330,7640,7640,7640,7640,0
20241017,181700,71316330,7640,7640,7640,7640,0
20241017,181600,71316330,7640,7640,7640,7640,0
20241017,181500,71316330,7640,7640,7640,7640,0
20241017,181400,71316330,7640,7640,7640,7640,0
20241017,181300,71316330,7640,7640,7640,7640,0
20241017,181200,71316330,7640,7640,7640,7640,0
20241017,181100,71316330,7640,7640,7640,7640,0
20241017,181000,71316330,7640,7640,7640,7640,0
20241017,180900,71316330,7640,7640,7640,7640,0
20241017,180800,71316330,7640,7640,7640,7640,0
20241017,180700,71316330,7640,7640,7640,7640,0
20241017,180600,71316330,7640,7640,7640,7640,0
20241017,180500,71316330,7640,7640,7640,7640,0
20241017,180400,71316330,7640,7640,7640,7640,0
20241017,180300,71316330,7640,7640,7640,7640,0
20241017,180200,71316330,7640,7640,7640,7640,0
20241017,180100,71316330,7640,7640,7640,7640,0
20241017,180000,71316330,7640,7640,7640,7640,0
20241017,175900,71316330,7640,7640,7640,7640,0
20241017,175800,71316330,7640,7640,7640,7640,0
20241017,175700,71316330,7640,7640,7640,7640,0
20241017,175600,71316330,7640,7640,7640,7640,0
20241017,175500,71316330,7640,7640,7640,7640,0
20241017,175400,71316330,7640,7640,7640,7640,0
20241017,175300,71316330,7640,7640,7640,7640,0
20241017,175200,71316330,7640,7640,7640,7640,168
20241017,175100,71316330,7640,7640,7640,7640,0
20241017,175000,71316330,7640,7640,7640,7640,0
20241017,174900,71316330,7640,7640,7640,7640,0
20241017,174800,71316330,7640,7640,7640,7640,0
20241017,174700,71316330,7640,7640,7640,7640,0
20241017,174600,71316330,7640,7640,7640,7640,0
20241017,174500,71316330,7640,7640,7640,7640,0
20241017,174400,71316330,7640,7640,7640,7640,0
20241017,174300,71316330,7640,7640,7640,7640,0
20241017,174200,71316330,7640,7640,7640,7640,0
20241017,174100,71316330,7640,7640,7640,7640,0
20241017,174000,71316330,7640,7640,7640,7640,0
20241017,173900,71316330,7640,7640,7640,7640,0
20241017,173800,71316330,7640,7640,7640,7640,0
20241017,173700,71316330,7640,7640,7640,7640,0
20241017,173600,71316330,7640,7640,7640,7640,0
20241017,173500,71316330,7640,7640,7640,7640,0
20241017,173400,71316330,7640,7640,7640,7640,0
20241017,173300,71316330,7640,7640,7640,7640,0
20241017,173200,71316330,7640,7640,7640,7640,0
20241017,173100,71316330,7640,7640,7640,7640,0
20241017,173000,71316330,7640,7640,7640,7640,0
20241017,172900,71316330,7640,7640,7640,7640,0
20241017,172800,71316330,7640,7640,7640,7640,0
20241017,172700,71316330,7640,7640,7640,7640,0
20241017,172600,71316330,7640,7640,7640,7640,0
20241017,172500,71316330,7640,7640,7640,7640,0
20241017,172400,71316330,7640,7640,7640,7640,0
20241017,172300,71316330,7640,7640,7640,7640,0
20241017,172200,71316330,7640,7640,7640,7640,168
20241017,172100,71316330,7640,7640,7640,7640,0
20241017,172000,71316330,7640,7640,7640,7640,0
20241017,171900,71316330,7640,7640,7640,7640,0
20241017,171800,71316330,7640,7640,7640,7640,0
20241017,171700,71316330,7640,7640,7640,7640,0
20241017,171600,71316330,7640,7640,7640,7640,0
20241017,171500,71316330,7640,7640,7640,7640,0
20241017,171400,71316330,7640,7640,7640,7640,0
20241017,171300,71316330,7640,7640,7640,7640,0
20241017,171200,71316330,7640,7640,7640,7640,0
20241017,171100,71316330,7640,7640,7640,7640,0
20241017,171000,71316330,7640,7640,7640,7640,0
20241017,170900,71316330,7640,7640,7640,7640,0
20241017,170800,71316330,7640,7640,7640,7640,0
20241017,170700,71316330,7640,7640,7640,7640,0
20241017,170600,71316330,7640,7640,7640,7640,0
20241017,170500,71316330,7640,7640,7640,7640,0
20241017,170400,71316330,7640,7640,7640,7640,0
20241017,170300,71316330,7640,7640,7640,7640,0
20241017,170200,71316330,7640,7640,7640,7640,0
20241017,170100,71316330,7640,7640,7640,7640,0
20241017,170000,71316330,7640,7640,7640,7640,0
20241017,165900,71316330,7640,7640,7640,7640,0
20241017,165800,71316330,7640,7640,7640,7640,0
20241017,165700,71316330,7640,7640,7640,7640,0
20241017,165600,71316330,7640,7640,7640,7640,0
20241017,165500,71316330,7640,7640,7640,7640,0
20241017,165400,71316330,7640,7640,7640,7640,0
20241017,165300,71316330,7640,7640,7640,7640,0
20241017,165200,71316330,7640,7640,7640,7640,168
20241017,165100,71316330,7640,7640,7640,7640,0
20241017,165000,71316330,7640,7640,7640,7640,0
20241017,164900,71316330,7640,7640,7640,7640,0
20241017,164800,71316330,7640,7640,7640,7640,0
20241017,164700,71316330,7640,7640,7640,7640,0
20241017,164600,71316330,7640,7640,7640,7640,0
20241017,164500,71316330,7640,7640,7640,7640,0
20241017,164400,71316330,7640,7640,7640,7640,0
20241017,164300,71316330,7640,7640,7640,7640,0
20241017,164200,71316330,7640,7640,7640,7640,0
20241017,164100,71316330,7640,7640,7640,7640,0
20241017,164000,71316330,7640,7640,7640,7640,0
20241017,163900,71316330,7640,7640,7640,7640,0
20241017,163800,71316330,7640,7640,7640,7640,0
20241017,163700,71316330,7640,7640,7640,7640,0
20241017,163600,71316330,7640,7640,7640,7640,0
20241017,163500,71316330,7640,7640,7640,7640,0
20241017,163400,71316330,7640,7640,7640,7640,0
20241017,163300,71316330,7640,7640,7640,7640,0
20241017,163200,71316330,7640,7640,7640,7640,0
20241017,163100,71316330,7640,7640,7640,7640,0
20241017,163000,71316330,7640,7640,7640,7640,0
20241017,162900,71316330,7640,7640,7640,7640,0
20241017,162800,71316330,7640,7640,7640,7640,0
20241017,162700,71316330,7640,7640,7640,7640,0
20241017,162600,71316330,7640,7640,7640,7640,0
20241017,162500,71316330,7640,7640,7640,7640,0
20241017,162400,71316330,7640,7640,7640,7640,0
20241017,162300,71316330,7640,7640,7640,7640,0
20241017,162200,71316330,7640,7640,7640,7640,168
20241017,162100,71316330,7640,7640,7640,7640,0
20241017,162000,71316330,7640,7640,7640,7640,0
20241017,161900,71316330,7640,7640,7640,7640,0
20241017,161800,71316330,7640,7640,7640,7640,0
20241017,161700,71316330,7640,7640,7640,7640,0
20241017,161600,71316330,7640,7640,7640,7640,0
20241017,161500,71316330,7640,7640,7640,7640,0
20241017,161400,71316330,7640,7640,7640,7640,0
20241017,161300,71316330,7640,7640,7640,7640,0
20241017,161200,71316330,7640,7640,7640,7640,0
20241017,161100,71316330,7640,7640,7640,7640,0
20241017,161000,71316330,7640,7640,7640,7640,0
20241017,160900,71316330,7640,7640,7640,7640,0
20241017,160800,71316330,7640,7640,7640,7640,0
20241017,160700,71316330,7640,7640,7640,7640,0
20241017,160600,71316330,7640,7640,7640,7640,0
20241017,160500,71316330,7640,7640,7640,7640,0
20241017,160400,71316330,7640,7640,7640,7640,0
20241017,160300,71316330,7640,7640,7640,7640,0
20241017,160200,71316330,7640,7640,7640,7640,0
20241017,160100,71316330,7640,7640,7640,7640,0
20241017,160000,71316330,7640,7640,7640,7640,0
20241017,155900,71316330,7640,7640,7640,7640,0
20241017,155800,71316330,7640,7640,7640,7640,0
20241017,155700,71316330,7640,7640,7640,7640,0
20241017,155600,71316330,7640,7640,7640,7640,0
20241017,155500,71316330,7640,7640,7640,7640,0
20241017,155400,71316330,7640,7640,7640,7640,0
20241017,155300,71316330,7640,7640,7640,7640,0
20241017,155200,71316330,7640,7640,7640,7640,168
20241017,155100,71316330,7640,7640,7640,7640,0
20241017,155000,71316330,7640,7640,7640,7640,0
20241017,154900,71316330,7640,7640,7640,7640,0
20241017,154800,71316330,7640,7640,7640,7640,0
20241017,154700,71316330,7640,7640,7640,7640,0
20241017,154600,71316330,7640,7640,7640,7640,0
20241017,154500,71316330,7640,7640,7640,7640,0
20241017,154400,71316330,7640,7640,7640,7640,0
20241017,154300,71316330,7640,7640,7640,7640,0
20241017,154200,71316330,7640,7640,7640,7640,0
20241017,154100,71316330,7640,7640,7640,7640,0
20241017,154000,71316330,7640,7640,7640,7640,0
20241017,153900,71316330,7640,7640,7640,7640,0
20241017,153800,71316330,7640,7640,7640,7640,0
20241017,153700,71316330,7640,7640,7640,7640,0
20241017,153600,71316330,7640,7640,7640,7640,0
20241017,153500,71316330,7640,7640,7640,7640,0
20241017,153400,71316330,7640,7640,7640,7640,0
20241017,153300,71316330,7640,7640,7640,7640,0
20241017,153200,71316330,7640,7640,7640,7640,0
20241017,153100,71316330,7640,7640,7640,7640,0
20241017,153000,71316330,7640,7640,7640,7640,168
20241017,152900,70032810,7540,7540,7540,7540,0
20241017,152800,70032810,7540,7540,7540,7540,0
20241017,152700,70032810,7540,7540,7540,7540,0
20241017,152600,70032810,7540,7540,7540,7540,0
20241017,152500,70032810,7540,7540,7540,7540,0
20241017,152400,70032810,7540,7540,7540,7540,0
20241017,152300,70032810,7540,7540,7540,7540,0
20241017,152200,70032810,7540,7540,7540,7540,0
20241017,152100,70032810,7540,7540,7540,7540,0
20241017,152000,70032810,7540,7540,7540,7540,0
20241017,151900,70032810,7540,7510,7540,7510,2
20241017,151800,70017760,7510,7510,7510,7510,0
20241017,151700,70017760,7510,7510,7510,7510,0
20241017,151600,70017760,7510,7510,7510,7510,0
20241017,151500,70017760,7510,7510,7510,7510,3
20241017,151400,69995230,7540,7540,7540,7540,0
20241017,151300,69995230,7540,7540,7540,7540,0
20241017,151200,69995230,7540,7540,7540,7540,1
20241017,151100,69987690,7540,7540,7540,7540,1
20241017,151000,69980150,7540,7540,7540,7540,0
20241017,150900,69980150,7540,7540,7540,7540,1
20241017,150800,69972610,7490,7490,7490,7490,0
20241017,150700,69972610,7490,7490,7490,7490,0
20241017,150600,69972610,7490,7490,7490,7490,0
20241017,150500,69972610,7490,7490,7490,7490,0
20241017,150400,69972610,7490,7490,7490,7490,0
20241017,150300,69972610,7490,7490,7490,7490,0
20241017,150200,69972610,7490,7490,7490,7490,0
20241017,150100,69972610,7490,7490,7490,7490,0
20241017,150000,69972610,7490,7490,7490,7490,0
20241017,145900,69972610,7490,7490,7490,7490,0
20241017,145800,69972610,7490,7490,7490,7490,0
20241017,145700,69972610,7490,7490,7490,7490,0
20241017,145600,69972610,7490,7490,7490,7490,0
20241017,145500,69972610,7490,7490,7490,7490,0
20241017,145400,69972610,7490,7520,7520,7490,1000
20241017,145300,62468050,7510,7510,7510,7510,0
20241017,145200,62468050,7510,7510,7510,7510,0
20241017,145100,62468050,7510,7510,7510,7510,0
20241017,145000,62468050,7510,7540,7540,7510,800
20241017,144900,56444470,7580,7580,7580,7580,0
20241017,144800,56444470,7580,7580,7580,7580,1
20241017,144700,56436890,7540,7540,7540,7540,10
20241017,144600,56361490,7540,7540,7540,7540,0
20241017,144500,56361490,7540,7540,7540,7540,0
20241017,144400,56361490,7540,7540,7540,7540,4
20241017,144300,56331330,7540,7560,7560,7540,516
20241017,144200,52438770,7620,7620,7620,7620,0
20241017,144100,52438770,7620,7620,7620,7620,0
20241017,144000,52438770,7620,7620,7620,7620,0
20241017,143900,52438770,7620,7620,7620,7620,0
20241017,143800,52438770,7620,7620,7620,7620,0
20241017,143700,52438770,7620,7620,7620,7620,1
20241017,143600,52431150,7560,7560,7560,7560,0
20241017,143500,52431150,7560,7560,7560,7560,0
20241017,143400,52431150,7560,7560,7560,7560,132
20241017,143300,51433230,7580,7580,7580,7580,22
20241017,143200,51266470,7580,7580,7580,7580,0
20241017,143100,51266470,7580,7580,7580,7580,0
20241017,143000,51266470,7580,7580,7580,7580,0
20241017,142900,51266470,7580,7580,7580,7580,1
20241017,142800,51258890,7550,7550,7550,7550,0
20241017,142700,51258890,7550,7550,7550,7550,41
20241017,142600,50949340,7580,7580,7580,7580,0
20241017,142500,50949340,7580,7570,7580,7570,105
20241017,142400,50154360,7570,7570,7570,7570,0
20241017,142300,50154360,7570,7570,7570,7570,0
20241017,142200,50154360,7570,7570,7570,7570,0
20241017,142100,50154360,7570,7570,7570,7570,0
20241017,142000,50154360,7570,7570,7570,7570,0
20241017,141900,50154360,7570,7570,7570,7570,1
20241017,141800,50146790,7530,7550,7550,7530,530
20241017,141700,46153000,7590,7590,7590,7590,0
20241017,141600,46153000,7590,7590,7590,7590,0
20241017,141500,46153000,7590,7590,7590,7590,0
20241017,141400,46153000,7590,7590,7590,7590,1
20241017,141300,46145410,7550,7610,7610,7540,726
20241017,141200,40652500,7620,7620,7620,7620,15
20241017,141100,40538200,7620,7620,7620,7620,0
20241017,141000,40538200,7620,7620,7620,7620,0
20241017,140900,40538200,7620,7620,7620,7620,0
20241017,140800,40538200,7620,7620,7620,7620,0
20241017,140700,40538200,7620,7610,7620,7610,5
20241017,140600,40500140,7620,7620,7620,7620,0
20241017,140500,40500140,7620,7620,7620,7620,0
20241017,140400,40500140,7620,7620,7620,7620,1
20241017,140300,40492520,7610,7610,7610,7610,40
20241017,140200,40188120,7610,7610,7610,7610,0
20241017,140100,40188120,7610,7610,7610,7610,50
20241017,140000,39807620,7610,7610,7610,7610,0
20241017,135900,39807620,7610,7610,7610,7610,0
20241017,135800,39807620,7610,7610,7610,7610,0
20241017,135700,39807620,7610,7610,7610,7610,0
20241017,135600,39807620,7610,7610,7610,7610,0
20241017,135500,39807620,7610,7610,7610,7610,0
20241017,135400,39807620,7610,7610,7610,7610,5
20241017,135300,39769570,7620,7620,7620,7620,0
20241017,135200,39769570,7620,7620,7620,7620,0
20241017,135100,39769570,7620,7620,7620,7620,8
20241017,135000,39708610,7620,7620,7620,7620,0
20241017,134900,39708610,7620,7620,7620,7620,0
20241017,134800,39708610,7620,7620,7620,7620,0
20241017,134700,39708610,7620,7620,7620,7620,1
20241017,134600,39700990,7610,7610,7610,7610,0
20241017,134500,39700990,7610,7610,7610,7610,0
20241017,134400,39700990,7610,7610,7610,7610,0
20241017,134300,39700990,7610,7610,7610,7610,0
20241017,134200,39700990,7610,7610,7610,7610,0
20241017,134100,39700990,7610,7610,7610,7610,0
20241017,134000,39700990,7610,7610,7610,7610,1
20241017,133900,39693380,7610,7610,7610,7610,0
20241017,133800,39693380,7610,7610,7610,7610,0
20241017,133700,39693380,7610,7610,7610,7610,7
20241017,133600,39640110,7610,7610,7610,7610,1
20241017,133500,39632500,7590,7590,7590,7590,0
20241017,133400,39632500,7590,7590,7590,7590,0
20241017,133300,39632500,7590,7590,7590,7590,0
20241017,133200,39632500,7590,7590,7590,7590,6
20241017,133100,39586960,7620,7620,7620,7620,0
20241017,133000,39586960,7620,7620,7620,7620,0
20241017,132900,39586960,7620,7620,7620,7620,0
20241017,132800,39586960,7620,7620,7620,7620,0
20241017,132700,39586960,7620,7620,7620,7620,0
20241017,132600,39586960,7620,7620,7620,7620,1
20241017,132500,39579340,7590,7590,7590,7590,10
20241017,132400,39503440,7620,7620,7620,7620,656
20241017,132300,34504720,7620,7620,7620,7620,0
20241017,132200,34504720,7620,7620,7620,7620,0
20241017,132100,34504720,7620,7620,7620,7620,0
20241017,132000,34504720,7620,7620,7620,7620,0
20241017,131900,34504720,7620,7620,7620,7620,0
20241017,131800,34504720,7620,7620,7620,7620,0
20241017,131700,34504720,7620,7620,7620,7620,0
20241017,131600,34504720,7620,7620,7620,7620,0
20241017,131500,34504720,7620,7620,7620,7620,0
20241017,131400,34504720,7620,7620,7620,7620,0
20241017,131300,34504720,7620,7620,7620,7620,0
20241017,131200,34504720,7620,7620,7620,7620,0
20241017,131100,34504720,7620,7620,7620,7620,0
20241017,131000,34504720,7620,7620,7620,7620,0
20241017,130900,34504720,7620,7620,7620,7620,0
20241017,130800,34504720,7620,7620,7620,7620,0
20241017,130700,34504720,7620,7620,7620,7620,0
20241017,130600,34504720,7620,7620,7620,7620,0
20241017,130500,34504720,7620,7620,7620,7620,0
20241017,130400,34504720,7620,7620,7620,7620,0
20241017,130300,34504720,7620,7620,7620,7620,0
20241017,130200,34504720,7620,7620,7620,7620,0
20241017,130100,34504720,7620,7620,7620,7620,1
20241017,130000,34497100,7590,7590,7590,7590,0
20241017,125900,34497100,7590,7590,7590,7590,0
20241017,125800,34497100,7590,7590,7590,7590,0
20241017,125700,34497100,7590,7590,7590,7590,0
20241017,125600,34497100,7590,7590,7590,7590,0
20241017,125500,34497100,7590,7590,7590,7590,0
20241017,125400,34497100,7590,7590,7590,7590,0
20241017,125300,34497100,7590,7590,7590,7590,0
20241017,125200,34497100,7590,7600,7600,7590,93
20241017,125100,33791210,7620,7620,7620,7620,1
20241017,125000,33783590,7590,7590,7590,7590,0
20241017,124900,33783590,7590,7590,7590,7590,0
20241017,124800,33783590,7590,7590,7590,7590,0
20241017,124700,33783590,7590,7590,7590,7590,126
20241017,124600,32827250,7620,7620,7620,7620,0
20241017,124500,32827250,7620,7620,7620,7620,3
20241017,124400,32804390,7620,7620,7620,7620,0
20241017,124300,32804390,7620,7620,7620,7620,0
20241017,124200,32804390,7620,7620,7620,7620,0
20241017,124100,32804390,7620,7610,7620,7610,4
20241017,124000,32773940,7620,7620,7620,7620,0
20241017,123900,32773940,7620,7620,7620,7620,0
20241017,123800,32773940,7620,7620,7620,7620,0
20241017,123700,32773940,7620,7620,7620,7620,0
20241017,123600,32773940,7620,7620,7620,7620,0
20241017,123500,32773940,7620,7620,7620,7620,0
20241017,123400,32773940,7620,7620,7620,7620,0
20241017,123300,32773940,7620,7620,7620,7620,0
20241017,123200,32773940,7620,7620,7620,7620,0
20241017,123100,32773940,7620,7620,7620,7620,0
20241017,123000,32773940,7620,7620,7620,7620,0
20241017,122900,32773940,7620,7620,7620,7620,0
20241017,122800,32773940,7620,7620,7620,7620,0
20241017,122700,32773940,7620,7620,7620,7620,0
20241017,122600,32773940,7620,7620,7620,7620,0
20241017,122500,32773940,7620,7620,7620,7620,0
20241017,122400,32773940,7620,7620,7620,7620,0
20241017,122300,32773940,7620,7620,7620,7620,0
20241017,122200,32773940,7620,7620,7620,7620,0
20241017,122100,32773940,7620,7620,7620,7620,0
20241017,122000,32773940,7620,7620,7620,7620,0
20241017,121900,32773940,7620,7620,7620,7620,0
20241017,121800,32773940,7620,7620,7620,7620,0
20241017,121700,32773940,7620,7620,7620,7620,20
20241017,121600,32621540,7620,7620,7620,7620,20
20241017,121500,32469140,7620,7620,7620,7620,0
20241017,121400,32469140,7620,7620,7620,7620,0
20241017,121300,32469140,7620,7620,7620,7620,0
20241017,121200,32469140,7620,7620,7620,7620,0
20241017,121100,32469140,7620,7620,7620,7620,17
20241017,121000,32339600,7620,7620,7620,7620,0
20241017,120900,32339600,7620,7620,7620,7620,26
20241017,120800,32141480,7650,7650,7650,7650,0
20241017,120700,32141480,7650,7650,7650,7650,0
20241017,120600,32141480,7650,7650,7650,7650,0
20241017,120500,32141480,7650,7620,7650,7620,1008
20241017,120400,24435740,7620,7620,7620,7620,0
20241017,120300,24435740,7620,7610,7620,7610,167
20241017,120200,23163270,7610,7610,7610,7610,12
20241017,120100,23071950,7610,7610,7610,7610,0
20241017,120000,23071950,7610,7610,7610,7610,0
20241017,115900,23071950,7610,7610,7610,7610,0
20241017,115800,23071950,7610,7610,7610,7610,0
20241017,115700,23071950,7610,7610,7610,7610,0
20241017,115600,23071950,7610,7610,7610,7610,0
20241017,115500,23071950,7610,7610,7610,7610,0
20241017,115400,23071950,7610,7590,7610,7590,94
20241017,115300,22356650,7600,7600,7600,7600,0
20241017,115200,22356650,7600,7600,7600,7600,0
20241017,115100,22356650,7600,7600,7600,7600,0
20241017,115000,22356650,7600,7600,7600,7600,0
20241017,114900,22356650,7600,7600,7600,7600,0
20241017,114800,22356650,7600,7600,7600,7600,0
20241017,114700,22356650,7600,7600,7600,7600,0
20241017,114600,22356650,7600,7600,7600,7600,1
20241017,114500,22349050,7590,7590,7590,7590,0
20241017,114400,22349050,7590,7590,7590,7590,3
20241017,114300,22326280,7630,7630,7630,7630,0
20241017,114200,22326280,7630,7630,7630,7630,0
20241017,114100,22326280,7630,7630,7630,7630,0
20241017,114000,22326280,7630,7630,7630,7630,0
20241017,113900,22326280,7630,7630,7630,7630,0
20241017,113800,22326280,7630,7630,7630,7630,0
20241017,113700,22326280,7630,7630,7630,7630,0
20241017,113600,22326280,7630,7630,7630,7630,0
20241017,113500,22326280,7630,7630,7630,7630,0
20241017,113400,22326280,7630,7630,7630,7630,0
20241017,113300,22326280,7630,7630,7630,7630,0
20241017,113200,22326280,7630,7630,7630,7630,1
20241017,113100,22318650,7570,7570,7570,7570,3
20241017,113000,22295940,7640,7640,7640,7640,144
20241017,112900,21195780,7630,7610,7630,7610,222
20241017,112800,19504300,7610,7610,7610,7610,0
20241017,112700,19504300,7610,7610,7610,7610,0
20241017,112600,19504300,7610,7610,7610,7610,0
20241017,112500,19504300,7610,7610,7610,7610,0
20241017,112400,19504300,7610,7610,7610,7610,0
20241017,112300,19504300,7610,7610,7610,7610,1
20241017,112200,19496690,7600,7600,7600,7600,0
20241017,112100,19496690,7600,7600,7600,7600,0
20241017,112000,19496690,7600,7600,7600,7600,0
20241017,111900,19496690,7600,7600,7600,7600,0
20241017,111800,19496690,7600,7600,7600,7600,0
20241017,111700,19496690,7600,7600,7600,7600,0
20241017,111600,19496690,7600,7600,7600,7600,0
20241017,111500,19496690,7600,7600,7600,7600,0
20241017,111400,19496690,7600,7600,7600,7600,0
20241017,111300,19496690,7600,7600,7600,7600,0
20241017,111200,19496690,7600,7600,7600,7600,0
20241017,111100,19496690,7600,7600,7600,7600,27
20241017,111000,19291490,7600,7600,7600,7600,0
20241017,110900,19291490,7600,7600,7600,7600,0
20241017,110800,19291490,7600,7600,7600,7600,0
20241017,110700,19291490,7600,7600,7600,7600,0
20241017,110600,19291490,7600,7600,7600,7600,0
20241017,110500,19291490,7600,7600,7600,7600,1
20241017,110400,19283890,7570,7570,7570,7570,0
20241017,110300,19283890,7570,7570,7570,7570,0
20241017,110200,19283890,7570,7570,7570,7570,0
20241017,110100,19283890,7570,7570,7570,7570,0
20241017,110000,19283890,7570,7570,7570,7570,0
20241017,105900,19283890,7570,7570,7570,7570,0
20241017,105800,19283890,7570,7570,7570,7570,0
20241017,105700,19283890,7570,7570,7570,7570,0
20241017,105600,19283890,7570,7570,7570,7570,5
20241017,105500,19246040,7570,7570,7570,7570,0
20241017,105400,19246040,7570,7570,7570,7570,0
20241017,105300,19246040,7570,7570,7570,7570,0
20241017,105200,19246040,7570,7570,7570,7570,0
20241017,105100,19246040,7570,7570,7570,7570,0
20241017,105000,19246040,7570,7570,7570,7570,0
20241017,104900,19246040,7570,7570,7570,7570,0
20241017,104800,19246040,7570,7570,7570,7570,0
20241017,104700,19246040,7570,7570,7570,7570,0
20241017,104600,19246040,7570,7570,7570,7570,0
20241017,104500,19246040,7570,7570,7570,7570,0
20241017,104400,19246040,7570,7570,7570,7570,75
20241017,104300,18678290,7570,7570,7570,7570,1
20241017,104200,18670720,7580,7580,7580,7580,4
20241017,104100,18640400,7580,7580,7580,7580,1
20241017,104000,18632820,7570,7570,7570,7570,0
20241017,103900,18632820,7570,7570,7570,7570,65
20241017,103800,18140770,7590,7590,7590,7590,0
20241017,103700,18140770,7590,7590,7590,7590,0
20241017,103600,18140770,7590,7590,7590,7590,0
20241017,103500,18140770,7590,7590,7590,7590,5
20241017,103400,18102820,7610,7610,7610,7610,0
20241017,103300,18102820,7610,7610,7610,7610,0
20241017,103200,18102820,7610,7610,7610,7610,0
20241017,103100,18102820,7610,7610,7610,7610,1
20241017,103000,18095210,7570,7570,7570,7570,0
20241017,102900,18095210,7570,7570,7570,7570,0
20241017,102800,18095210,7570,7590,7590,7570,113
20241017,102700,17238680,7620,7620,7620,7620,0
20241017,102600,17238680,7620,7620,7620,7620,0
20241017,102500,17238680,7620,7620,7620,7620,0
20241017,102400,17238680,7620,7620,7620,7620,0
20241017,102300,17238680,7620,7620,7620,7620,0
20241017,102200,17238680,7620,7620,7620,7620,0
20241017,102100,17238680,7620,7620,7620,7620,1
20241017,102000,17231060,7590,7590,7590,7590,0
20241017,101900,17231060,7590,7590,7590,7590,9
20241017,101800,17162750,7590,7580,7590,7580,2
20241017,101700,17147580,7580,7580,7580,7580,0
20241017,101600,17147580,7580,7580,7580,7580,0
20241017,101500,17147580,7580,7580,7580,7580,0
20241017,101400,17147580,7580,7580,7580,7580,0
20241017,101300,17147580,7580,7580,7580,7580,2
20241017,101200,17132420,7570,7570,7570,7570,0
20241017,101100,17132420,7570,7570,7570,7570,0
20241017,101000,17132420,7570,7570,7570,7570,0
20241017,100900,17132420,7570,7570,7570,7570,0
20241017,100800,17132420,7570,7570,7570,7570,23
20241017,100700,16958310,7570,7570,7570,7570,0
20241017,100600,16958310,7570,7570,7570,7570,0
20241017,100500,16958310,7570,7570,7570,7570,0
20241017,100400,16958310,7570,7570,7570,7570,0
20241017,100300,16958310,7570,7570,7570,7570,0
20241017,100200,16958310,7570,7570,7570,7570,0
20241017,100100,16958310,7570,7570,7570,7570,0
20241017,100000,16958310,7570,7570,7570,7570,2
20241017,095900,16943170,7570,7570,7570,7570,0
20241017,095800,16943170,7570,7570,7570,7570,0
20241017,095700,16943170,7570,7570,7570,7570,0
20241017,095600,16943170,7570,7570,7570,7570,0
20241017,095500,16943170,7570,7570,7570,7570,5
20241017,095400,16905320,7570,7570,7570,7570,0
20241017,095300,16905320,7570,7570,7570,7570,7
20241017,095200,16852330,7570,7570,7570,7570,2
20241017,095100,16837190,7570,7570,7570,7570,0
20241017,095000,16837190,7570,7570,7570,7570,0
20241017,094900,16837190,7570,7570,7570,7570,0
20241017,094800,16837190,7570,7570,7570,7570,22
20241017,094700,16670650,7580,7580,7580,7580,0
20241017,094600,16670650,7580,7580,7580,7580,0
20241017,094500,16670650,7580,7580,7580,7580,0
20241017,094400,16670650,7580,7580,7580,7580,0
20241017,094300,16670650,7580,7580,7580,7580,0
20241017,094200,16670650,7580,7580,7580,7580,0
20241017,094100,16670650,7580,7580,7580,7580,0
20241017,094000,16670650,7580,7560,7580,7560,21
20241017,093900,16511680,7560,7550,7560,7550,441
20241017,093800,13182090,7550,7550,7550,7550,0
20241017,093700,13182090,7550,7550,7550,7550,0
20241017,093600,13182090,7550,7550,7550,7550,0
20241017,093500,13182090,7550,7550,7550,7550,0
20241017,093400,13182090,7550,7550,7550,7550,0
20241017,093300,13182090,7550,7550,7550,7550,50
20241017,093200,12804590,7540,7540,7540,7540,0
20241017,093100,12804590,7540,7540,7540,7540,30
20241017,093000,12578390,7500,7500,7500,7500,0
20241017,092900,12578390,7500,7500,7500,7500,0
20241017,092800,12578390,7500,7510,7510,7500,681
20241017,092700,7468450,7510,7510,7510,7510,0
20241017,092600,7468450,7510,7530,7530,7510,74
20241017,092500,6912330,7570,7570,7570,7570,0
20241017,092400,6912330,7570,7570,7570,7570,0
20241017,092300,6912330,7570,7570,7570,7570,5
20241017,092200,6874480,7580,7580,7580,7580,0
20241017,092100,6874480,7580,7580,7580,7580,0
20241017,092000,6874480,7580,7580,7580,7580,0
20241017,091900,6874480,7580,7580,7580,7580,0
20241017,091800,6874480,7580,7580,7580,7580,0
20241017,091700,6874480,7580,7580,7580,7580,0
20241017,091600,6874480,7580,7580,7580,7580,0
20241017,091500,6874480,7580,7580,7580,7580,0
20241017,091400,6874480,7580,7540,7580,7500,379
20241017,091300,4025010,7540,7550,7550,7540,28
20241017,091200,3813840,7590,7590,7590,7590,0
20241017,091100,3813840,7590,7590,7590,7590,1
20241017,091000,3806250,7540,7540,7540,7540,315
20241017,090900,1431150,7540,7540,7540,7540,0
20241017,090800,1431150,7540,7540,7540,7540,0
20241017,090700,1431150,7540,7540,7540,7540,0
20241017,090600,1431150,7540,7540,7540,7540,0
20241017,090500,1431150,7540,7540,7540,7540,100
20241017,090400,677150,7540,7540,7540,7540,0
20241017,090300,677150,7540,7540,7540,7540,5
20241017,090200,639450,7540,7490,7540,7490,21
20241017,090100,482110,7490,7620,7620,7460,7
20241017,090000,429570,7660,7550,7700,7550,56