KissMeData/355150/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,212300,102649300,7790,7790,7790,7790,703
20241028,212200,102649300,7790,7790,7790,7790,0
20241028,212100,102649300,7790,7790,7790,7790,0
20241028,212000,102649300,7790,7790,7790,7790,0
20241028,211900,102649300,7790,7790,7790,7790,0
20241028,211800,102649300,7790,7790,7790,7790,0
20241028,211700,102649300,7790,7790,7790,7790,0
20241028,211600,102649300,7790,7790,7790,7790,0
20241028,211500,102649300,7790,7790,7790,7790,0
20241028,211400,102649300,7790,7790,7790,7790,0
20241028,211300,102649300,7790,7790,7790,7790,0
20241028,211200,102649300,7790,7790,7790,7790,0
20241028,211100,102649300,7790,7790,7790,7790,0
20241028,211000,102649300,7790,7790,7790,7790,0
20241028,210900,102649300,7790,7790,7790,7790,0
20241028,210800,102649300,7790,7790,7790,7790,0
20241028,210700,102649300,7790,7790,7790,7790,0
20241028,210600,102649300,7790,7790,7790,7790,0
20241028,210500,102649300,7790,7790,7790,7790,0
20241028,210400,102649300,7790,7790,7790,7790,0
20241028,210300,102649300,7790,7790,7790,7790,0
20241028,210200,102649300,7790,7790,7790,7790,0
20241028,210100,102649300,7790,7790,7790,7790,0
20241028,210000,102649300,7790,7790,7790,7790,0
20241028,205900,102649300,7790,7790,7790,7790,0
20241028,205800,102649300,7790,7790,7790,7790,0
20241028,205700,102649300,7790,7790,7790,7790,0
20241028,205600,102649300,7790,7790,7790,7790,0
20241028,205500,102649300,7790,7790,7790,7790,0
20241028,205400,102649300,7790,7790,7790,7790,0
20241028,205300,102649300,7790,7790,7790,7790,703
20241028,205200,102649300,7790,7790,7790,7790,0
20241028,205100,102649300,7790,7790,7790,7790,0
20241028,205000,102649300,7790,7790,7790,7790,0
20241028,204900,102649300,7790,7790,7790,7790,0
20241028,204800,102649300,7790,7790,7790,7790,0
20241028,204700,102649300,7790,7790,7790,7790,0
20241028,204600,102649300,7790,7790,7790,7790,0
20241028,204500,102649300,7790,7790,7790,7790,0
20241028,204400,102649300,7790,7790,7790,7790,0
20241028,204300,102649300,7790,7790,7790,7790,0
20241028,204200,102649300,7790,7790,7790,7790,0
20241028,204100,102649300,7790,7790,7790,7790,0
20241028,204000,102649300,7790,7790,7790,7790,0
20241028,203900,102649300,7790,7790,7790,7790,0
20241028,203800,102649300,7790,7790,7790,7790,0
20241028,203700,102649300,7790,7790,7790,7790,0
20241028,203600,102649300,7790,7790,7790,7790,0
20241028,203500,102649300,7790,7790,7790,7790,0
20241028,203400,102649300,7790,7790,7790,7790,0
20241028,203300,102649300,7790,7790,7790,7790,0
20241028,203200,102649300,7790,7790,7790,7790,0
20241028,203100,102649300,7790,7790,7790,7790,0
20241028,203000,102649300,7790,7790,7790,7790,0
20241028,202900,102649300,7790,7790,7790,7790,0
20241028,202800,102649300,7790,7790,7790,7790,0
20241028,202700,102649300,7790,7790,7790,7790,0
20241028,202600,102649300,7790,7790,7790,7790,0
20241028,202500,102649300,7790,7790,7790,7790,0
20241028,202400,102649300,7790,7790,7790,7790,0
20241028,202300,102649300,7790,7790,7790,7790,703
20241028,202200,102649300,7790,7790,7790,7790,0
20241028,202100,102649300,7790,7790,7790,7790,0
20241028,202000,102649300,7790,7790,7790,7790,0
20241028,201900,102649300,7790,7790,7790,7790,0
20241028,201800,102649300,7790,7790,7790,7790,0
20241028,201700,102649300,7790,7790,7790,7790,0
20241028,201600,102649300,7790,7790,7790,7790,0
20241028,201500,102649300,7790,7790,7790,7790,0
20241028,201400,102649300,7790,7790,7790,7790,0
20241028,201300,102649300,7790,7790,7790,7790,0
20241028,201200,102649300,7790,7790,7790,7790,0
20241028,201100,102649300,7790,7790,7790,7790,0
20241028,201000,102649300,7790,7790,7790,7790,0
20241028,200900,102649300,7790,7790,7790,7790,0
20241028,200800,102649300,7790,7790,7790,7790,0
20241028,200700,102649300,7790,7790,7790,7790,0
20241028,200600,102649300,7790,7790,7790,7790,0
20241028,200500,102649300,7790,7790,7790,7790,0
20241028,200400,102649300,7790,7790,7790,7790,0
20241028,200300,102649300,7790,7790,7790,7790,0
20241028,200200,102649300,7790,7790,7790,7790,0
20241028,200100,102649300,7790,7790,7790,7790,0
20241028,200000,102649300,7790,7790,7790,7790,0
20241028,195900,102649300,7790,7790,7790,7790,0
20241028,195800,102649300,7790,7790,7790,7790,0
20241028,195700,102649300,7790,7790,7790,7790,0
20241028,195600,102649300,7790,7790,7790,7790,0
20241028,195500,102649300,7790,7790,7790,7790,0
20241028,195400,102649300,7790,7790,7790,7790,0
20241028,195300,102649300,7790,7790,7790,7790,703
20241028,195200,102649300,7790,7790,7790,7790,0
20241028,195100,102649300,7790,7790,7790,7790,0
20241028,195000,102649300,7790,7790,7790,7790,0
20241028,194900,102649300,7790,7790,7790,7790,0
20241028,194800,102649300,7790,7790,7790,7790,0
20241028,194700,102649300,7790,7790,7790,7790,0
20241028,194600,102649300,7790,7790,7790,7790,0
20241028,194500,102649300,7790,7790,7790,7790,0
20241028,194400,102649300,7790,7790,7790,7790,0
20241028,194300,102649300,7790,7790,7790,7790,0
20241028,194200,102649300,7790,7790,7790,7790,0
20241028,194100,102649300,7790,7790,7790,7790,0
20241028,194000,102649300,7790,7790,7790,7790,0
20241028,193900,102649300,7790,7790,7790,7790,0
20241028,193800,102649300,7790,7790,7790,7790,0
20241028,193700,102649300,7790,7790,7790,7790,0
20241028,193600,102649300,7790,7790,7790,7790,0
20241028,193500,102649300,7790,7790,7790,7790,0
20241028,193400,102649300,7790,7790,7790,7790,0
20241028,193300,102649300,7790,7790,7790,7790,0
20241028,193200,102649300,7790,7790,7790,7790,0
20241028,193100,102649300,7790,7790,7790,7790,0
20241028,193000,102649300,7790,7790,7790,7790,0
20241028,192900,102649300,7790,7790,7790,7790,0
20241028,192800,102649300,7790,7790,7790,7790,0
20241028,192700,102649300,7790,7790,7790,7790,0
20241028,192600,102649300,7790,7790,7790,7790,0
20241028,192500,102649300,7790,7790,7790,7790,0
20241028,192400,102649300,7790,7790,7790,7790,0
20241028,192300,102649300,7790,7790,7790,7790,703
20241028,192200,102649300,7790,7790,7790,7790,0
20241028,192100,102649300,7790,7790,7790,7790,0
20241028,192000,102649300,7790,7790,7790,7790,0
20241028,191900,102649300,7790,7790,7790,7790,0
20241028,191800,102649300,7790,7790,7790,7790,0
20241028,191700,102649300,7790,7790,7790,7790,0
20241028,191600,102649300,7790,7790,7790,7790,0
20241028,191500,102649300,7790,7790,7790,7790,0
20241028,191400,102649300,7790,7790,7790,7790,0
20241028,191300,102649300,7790,7790,7790,7790,0
20241028,191200,102649300,7790,7790,7790,7790,0
20241028,191100,102649300,7790,7790,7790,7790,0
20241028,191000,102649300,7790,7790,7790,7790,0
20241028,190900,102649300,7790,7790,7790,7790,0
20241028,190800,102649300,7790,7790,7790,7790,0
20241028,190700,102649300,7790,7790,7790,7790,0
20241028,190600,102649300,7790,7790,7790,7790,0
20241028,190500,102649300,7790,7790,7790,7790,0
20241028,190400,102649300,7790,7790,7790,7790,0
20241028,190300,102649300,7790,7790,7790,7790,0
20241028,190200,102649300,7790,7790,7790,7790,0
20241028,190100,102649300,7790,7790,7790,7790,0
20241028,190000,102649300,7790,7790,7790,7790,0
20241028,185900,102649300,7790,7790,7790,7790,0
20241028,185800,102649300,7790,7790,7790,7790,0
20241028,185700,102649300,7790,7790,7790,7790,0
20241028,185600,102649300,7790,7790,7790,7790,0
20241028,185500,102649300,7790,7790,7790,7790,0
20241028,185400,102649300,7790,7790,7790,7790,0
20241028,185300,102649300,7790,7790,7790,7790,703
20241028,185200,102649300,7790,7790,7790,7790,0
20241028,185100,102649300,7790,7790,7790,7790,0
20241028,185000,102649300,7790,7790,7790,7790,0
20241028,184900,102649300,7790,7790,7790,7790,0
20241028,184800,102649300,7790,7790,7790,7790,0
20241028,184700,102649300,7790,7790,7790,7790,0
20241028,184600,102649300,7790,7790,7790,7790,0
20241028,184500,102649300,7790,7790,7790,7790,0
20241028,184400,102649300,7790,7790,7790,7790,0
20241028,184300,102649300,7790,7790,7790,7790,0
20241028,184200,102649300,7790,7790,7790,7790,0
20241028,184100,102649300,7790,7790,7790,7790,0
20241028,184000,102649300,7790,7790,7790,7790,0
20241028,183900,102649300,7790,7790,7790,7790,0
20241028,183800,102649300,7790,7790,7790,7790,0
20241028,183700,102649300,7790,7790,7790,7790,0
20241028,183600,102649300,7790,7790,7790,7790,0
20241028,183500,102649300,7790,7790,7790,7790,0
20241028,183400,102649300,7790,7790,7790,7790,0
20241028,183300,102649300,7790,7790,7790,7790,0
20241028,183200,102649300,7790,7790,7790,7790,0
20241028,183100,102649300,7790,7790,7790,7790,0
20241028,183000,102649300,7790,7790,7790,7790,0
20241028,182900,102649300,7790,7790,7790,7790,0
20241028,182800,102649300,7790,7790,7790,7790,0
20241028,182700,102649300,7790,7790,7790,7790,0
20241028,182600,102649300,7790,7790,7790,7790,0
20241028,182500,102649300,7790,7790,7790,7790,0
20241028,182400,102649300,7790,7790,7790,7790,0
20241028,182300,102649300,7790,7790,7790,7790,703
20241028,182200,102649300,7790,7790,7790,7790,0
20241028,182100,102649300,7790,7790,7790,7790,0
20241028,182000,102649300,7790,7790,7790,7790,0
20241028,181900,102649300,7790,7790,7790,7790,0
20241028,181800,102649300,7790,7790,7790,7790,0
20241028,181700,102649300,7790,7790,7790,7790,0
20241028,181600,102649300,7790,7790,7790,7790,0
20241028,181500,102649300,7790,7790,7790,7790,0
20241028,181400,102649300,7790,7790,7790,7790,0
20241028,181300,102649300,7790,7790,7790,7790,0
20241028,181200,102649300,7790,7790,7790,7790,0
20241028,181100,102649300,7790,7790,7790,7790,0
20241028,181000,102649300,7790,7790,7790,7790,0
20241028,180900,102649300,7790,7790,7790,7790,0
20241028,180800,102649300,7790,7790,7790,7790,0
20241028,180700,102649300,7790,7790,7790,7790,0
20241028,180600,102649300,7790,7790,7790,7790,0
20241028,180500,102649300,7790,7790,7790,7790,0
20241028,180400,102649300,7790,7790,7790,7790,0
20241028,180300,102649300,7790,7790,7790,7790,0
20241028,180200,102649300,7790,7790,7790,7790,0
20241028,180100,102649300,7790,7790,7790,7790,0
20241028,180000,102649300,7790,7790,7790,7790,0
20241028,175900,102649300,7790,7790,7790,7790,0
20241028,175800,102649300,7790,7790,7790,7790,0
20241028,175700,102649300,7790,7790,7790,7790,0
20241028,175600,102649300,7790,7790,7790,7790,0
20241028,175500,102649300,7790,7790,7790,7790,0
20241028,175400,102649300,7790,7790,7790,7790,0
20241028,175300,102649300,7790,7790,7790,7790,703
20241028,175200,102649300,7790,7790,7790,7790,0
20241028,175100,102649300,7790,7790,7790,7790,0
20241028,175000,102649300,7790,7790,7790,7790,0
20241028,174900,102649300,7790,7790,7790,7790,0
20241028,174800,102649300,7790,7790,7790,7790,0
20241028,174700,102649300,7790,7790,7790,7790,0
20241028,174600,102649300,7790,7790,7790,7790,0
20241028,174500,102649300,7790,7790,7790,7790,0
20241028,174400,102649300,7790,7790,7790,7790,0
20241028,174300,102649300,7790,7790,7790,7790,0
20241028,174200,102649300,7790,7790,7790,7790,0
20241028,174100,102649300,7790,7790,7790,7790,0
20241028,174000,102649300,7790,7790,7790,7790,0
20241028,173900,102649300,7790,7790,7790,7790,0
20241028,173800,102649300,7790,7790,7790,7790,0
20241028,173700,102649300,7790,7790,7790,7790,0
20241028,173600,102649300,7790,7790,7790,7790,0
20241028,173500,102649300,7790,7790,7790,7790,0
20241028,173400,102649300,7790,7790,7790,7790,0
20241028,173300,102649300,7790,7790,7790,7790,0
20241028,173200,102649300,7790,7790,7790,7790,0
20241028,173100,102649300,7790,7790,7790,7790,0
20241028,173000,102649300,7790,7790,7790,7790,0
20241028,172900,102649300,7790,7790,7790,7790,0
20241028,172800,102649300,7790,7790,7790,7790,0
20241028,172700,102649300,7790,7790,7790,7790,0
20241028,172600,102649300,7790,7790,7790,7790,0
20241028,172500,102649300,7790,7790,7790,7790,0
20241028,172400,102649300,7790,7790,7790,7790,0
20241028,172300,102649300,7790,7790,7790,7790,703
20241028,172200,102649300,7790,7790,7790,7790,0
20241028,172100,102649300,7790,7790,7790,7790,0
20241028,172000,102649300,7790,7790,7790,7790,0
20241028,171900,102649300,7790,7790,7790,7790,0
20241028,171800,102649300,7790,7790,7790,7790,0
20241028,171700,102649300,7790,7790,7790,7790,0
20241028,171600,102649300,7790,7790,7790,7790,0
20241028,171500,102649300,7790,7790,7790,7790,0
20241028,171400,102649300,7790,7790,7790,7790,0
20241028,171300,102649300,7790,7790,7790,7790,0
20241028,171200,102649300,7790,7790,7790,7790,0
20241028,171100,102649300,7790,7790,7790,7790,0
20241028,171000,102649300,7790,7790,7790,7790,0
20241028,170900,102649300,7790,7790,7790,7790,0
20241028,170800,102649300,7790,7790,7790,7790,0
20241028,170700,102649300,7790,7790,7790,7790,0
20241028,170600,102649300,7790,7790,7790,7790,0
20241028,170500,102649300,7790,7790,7790,7790,0
20241028,170400,102649300,7790,7790,7790,7790,0
20241028,170300,102649300,7790,7790,7790,7790,0
20241028,170200,102649300,7790,7790,7790,7790,0
20241028,170100,102649300,7790,7790,7790,7790,0
20241028,170000,102649300,7790,7790,7790,7790,0
20241028,165900,102649300,7790,7790,7790,7790,0
20241028,165800,102649300,7790,7790,7790,7790,0
20241028,165700,102649300,7790,7790,7790,7790,0
20241028,165600,102649300,7790,7790,7790,7790,0
20241028,165500,102649300,7790,7790,7790,7790,0
20241028,165400,102649300,7790,7790,7790,7790,0
20241028,165300,102649300,7790,7790,7790,7790,703
20241028,165200,102649300,7790,7790,7790,7790,0
20241028,165100,102649300,7790,7790,7790,7790,0
20241028,165000,102649300,7790,7790,7790,7790,0
20241028,164900,102649300,7790,7790,7790,7790,0
20241028,164800,102649300,7790,7790,7790,7790,0
20241028,164700,102649300,7790,7790,7790,7790,0
20241028,164600,102649300,7790,7790,7790,7790,0
20241028,164500,102649300,7790,7790,7790,7790,0
20241028,164400,102649300,7790,7790,7790,7790,0
20241028,164300,102649300,7790,7790,7790,7790,0
20241028,164200,102649300,7790,7790,7790,7790,0
20241028,164100,102649300,7790,7790,7790,7790,0
20241028,164000,102649300,7790,7790,7790,7790,0
20241028,163900,102649300,7790,7790,7790,7790,0
20241028,163800,102649300,7790,7790,7790,7790,0
20241028,163700,102649300,7790,7790,7790,7790,0
20241028,163600,102649300,7790,7790,7790,7790,0
20241028,163500,102649300,7790,7790,7790,7790,0
20241028,163400,102649300,7790,7790,7790,7790,0
20241028,163300,102649300,7790,7790,7790,7790,0
20241028,163200,102649300,7790,7790,7790,7790,0
20241028,163100,102649300,7790,7790,7790,7790,0
20241028,163000,102649300,7790,7790,7790,7790,0
20241028,162900,102649300,7790,7790,7790,7790,0
20241028,162800,102649300,7790,7790,7790,7790,0
20241028,162700,102649300,7790,7790,7790,7790,0
20241028,162600,102649300,7790,7790,7790,7790,0
20241028,162500,102649300,7790,7790,7790,7790,0
20241028,162400,102649300,7790,7790,7790,7790,0
20241028,162300,102649300,7790,7790,7790,7790,703
20241028,162200,102649300,7790,7790,7790,7790,0
20241028,162100,102649300,7790,7790,7790,7790,0
20241028,162000,102649300,7790,7790,7790,7790,0
20241028,161900,102649300,7790,7790,7790,7790,0
20241028,161800,102649300,7790,7790,7790,7790,0
20241028,161700,102649300,7790,7790,7790,7790,0
20241028,161600,102649300,7790,7790,7790,7790,0
20241028,161500,102649300,7790,7790,7790,7790,0
20241028,161400,102649300,7790,7790,7790,7790,0
20241028,161300,102649300,7790,7790,7790,7790,0
20241028,161200,102649300,7790,7790,7790,7790,0
20241028,161100,102649300,7790,7790,7790,7790,0
20241028,161000,102649300,7790,7790,7790,7790,0
20241028,160900,102649300,7790,7790,7790,7790,0
20241028,160800,102649300,7790,7790,7790,7790,0
20241028,160700,102649300,7790,7790,7790,7790,0
20241028,160600,102649300,7790,7790,7790,7790,0
20241028,160500,102649300,7790,7790,7790,7790,0
20241028,160400,102649300,7790,7790,7790,7790,0
20241028,160300,102649300,7790,7790,7790,7790,0
20241028,160200,102649300,7790,7790,7790,7790,0
20241028,160100,102649300,7790,7790,7790,7790,0
20241028,160000,102649300,7790,7790,7790,7790,0
20241028,155900,102649300,7790,7790,7790,7790,0
20241028,155800,102649300,7790,7790,7790,7790,0
20241028,155700,102649300,7790,7790,7790,7790,0
20241028,155600,102649300,7790,7790,7790,7790,0
20241028,155500,102649300,7790,7790,7790,7790,0
20241028,155400,102649300,7790,7790,7790,7790,0
20241028,155300,102649300,7790,7790,7790,7790,703
20241028,155200,102649300,7790,7790,7790,7790,0
20241028,155100,102649300,7790,7790,7790,7790,0
20241028,155000,102649300,7790,7790,7790,7790,0
20241028,154900,102649300,7790,7790,7790,7790,0
20241028,154800,102649300,7790,7790,7790,7790,0
20241028,154700,102649300,7790,7790,7790,7790,0
20241028,154600,102649300,7790,7790,7790,7790,0
20241028,154500,102649300,7790,7790,7790,7790,0
20241028,154400,102649300,7790,7790,7790,7790,0
20241028,154300,102649300,7790,7790,7790,7790,0
20241028,154200,102649300,7790,7790,7790,7790,0
20241028,154100,102649300,7790,7790,7790,7790,0
20241028,154000,102649300,7790,7790,7790,7790,0
20241028,153900,102649300,7790,7790,7790,7790,0
20241028,153800,102649300,7790,7790,7790,7790,0
20241028,153700,102649300,7790,7790,7790,7790,0
20241028,153600,102649300,7790,7790,7790,7790,0
20241028,153500,102649300,7790,7790,7790,7790,0
20241028,153400,102649300,7790,7790,7790,7790,0
20241028,153300,102649300,7790,7790,7790,7790,0
20241028,153200,102649300,7790,7790,7790,7790,0
20241028,153100,102649300,7790,7790,7790,7790,0
20241028,153000,102649300,7790,7790,7790,7790,703
20241028,152900,97172930,7780,7780,7780,7780,0
20241028,152800,97172930,7780,7780,7780,7780,0
20241028,152700,97172930,7780,7780,7780,7780,0
20241028,152600,97172930,7780,7780,7780,7780,0
20241028,152500,97172930,7780,7780,7780,7780,0
20241028,152400,97172930,7780,7780,7780,7780,0
20241028,152300,97172930,7780,7780,7780,7780,0
20241028,152200,97172930,7780,7780,7780,7780,0
20241028,152100,97172930,7780,7780,7780,7780,0
20241028,152000,97172930,7780,7780,7780,7780,0
20241028,151900,97172930,7780,7780,7780,7780,0
20241028,151800,97172930,7780,7780,7780,7780,1
20241028,151700,97165150,7790,7790,7790,7790,0
20241028,151600,97165150,7790,7790,7790,7790,0
20241028,151500,97165150,7790,7790,7790,7790,0
20241028,151400,97165150,7790,7790,7790,7790,0
20241028,151300,97165150,7790,7790,7790,7790,0
20241028,151200,97165150,7790,7790,7790,7790,70
20241028,151100,96619850,7760,7760,7760,7760,205
20241028,151000,95029050,7760,7760,7760,7760,65
20241028,150900,94524650,7760,7760,7760,7760,1
20241028,150800,94516890,7770,7770,7770,7770,2
20241028,150700,94501350,7770,7770,7770,7770,0
20241028,150600,94501350,7770,7770,7770,7770,91
20241028,150500,93794280,7780,7780,7780,7780,20
20241028,150400,93638680,7780,7780,7780,7780,1
20241028,150300,93630900,7790,7790,7790,7790,53
20241028,150200,93218030,7740,7740,7740,7740,0
20241028,150100,93218030,7740,7740,7740,7740,0
20241028,150000,93218030,7740,7740,7740,7740,6
20241028,145900,93171590,7790,7790,7790,7790,0
20241028,145800,93171590,7790,7790,7790,7790,0
20241028,145700,93171590,7790,7790,7790,7790,41
20241028,145600,92852200,7790,7790,7790,7790,0
20241028,145500,92852200,7790,7790,7790,7790,0
20241028,145400,92852200,7790,7790,7790,7790,41
20241028,145300,92532810,7790,7790,7790,7790,0
20241028,145200,92532810,7790,7790,7790,7790,0
20241028,145100,92532810,7790,7790,7790,7790,51
20241028,145000,92135520,7790,7790,7790,7790,0
20241028,144900,92135520,7790,7790,7790,7790,12
20241028,144800,92042040,7790,7790,7790,7790,0
20241028,144700,92042040,7790,7790,7790,7790,41
20241028,144600,91722650,7790,7790,7790,7790,0
20241028,144500,91722650,7790,7790,7790,7790,5
20241028,144400,91683700,7790,7790,7790,7790,41
20241028,144300,91364310,7790,7790,7790,7790,0
20241028,144200,91364310,7790,7790,7790,7790,0
20241028,144100,91364310,7790,7790,7790,7790,41
20241028,144000,91044920,7790,7790,7790,7790,0
20241028,143900,91044920,7790,7790,7790,7790,0
20241028,143800,91044920,7790,7790,7790,7790,41
20241028,143700,90725530,7790,7790,7790,7790,0
20241028,143600,90725530,7790,7790,7790,7790,0
20241028,143500,90725530,7790,7790,7790,7790,41
20241028,143400,90406140,7790,7790,7790,7790,0
20241028,143300,90406140,7790,7790,7790,7790,0
20241028,143200,90406140,7790,7790,7790,7790,41
20241028,143100,90086750,7790,7790,7790,7790,0
20241028,143000,90086750,7790,7790,7790,7790,22
20241028,142900,89915370,7820,7820,7820,7820,41
20241028,142800,89594750,7820,7820,7820,7820,0
20241028,142700,89594750,7820,7820,7820,7820,50
20241028,142600,89203750,7820,7820,7820,7820,0
20241028,142500,89203750,7820,7820,7820,7820,41
20241028,142400,88883130,7830,7830,7830,7830,0
20241028,142300,88883130,7830,7830,7830,7830,0
20241028,142200,88883130,7830,7830,7830,7830,41
20241028,142100,88562100,7850,7850,7850,7850,0
20241028,142000,88562100,7850,7850,7850,7850,10
20241028,141900,88483600,7850,7850,7850,7850,41
20241028,141800,88161750,7850,7850,7850,7850,0
20241028,141700,88161750,7850,7850,7850,7850,5
20241028,141600,88122500,7850,7850,7850,7850,41
20241028,141500,87800650,7850,7850,7850,7850,0
20241028,141400,87800650,7850,7850,7850,7850,0
20241028,141300,87800650,7850,7850,7850,7850,41
20241028,141200,87478800,7880,7880,7880,7880,0
20241028,141100,87478800,7880,7880,7880,7880,0
20241028,141000,87478800,7880,7880,7880,7880,41
20241028,140900,87155720,7880,7880,7880,7880,0
20241028,140800,87155720,7880,7880,7880,7880,0
20241028,140700,87155720,7880,7880,7880,7880,0
20241028,140600,87155720,7880,7880,7880,7880,41
20241028,140500,86832640,7880,7880,7880,7880,0
20241028,140400,86832640,7880,7880,7880,7880,0
20241028,140300,86832640,7880,7880,7880,7880,41
20241028,140200,86509560,7880,7880,7880,7880,0
20241028,140100,86509560,7880,7880,7880,7880,1
20241028,140000,86501680,7880,7880,7880,7880,41
20241028,135900,86178600,7880,7880,7880,7880,1
20241028,135800,86170720,7850,7850,7850,7850,0
20241028,135700,86170720,7850,7850,7850,7850,53
20241028,135600,85754670,7850,7850,7850,7850,0
20241028,135500,85754670,7850,7850,7850,7850,3
20241028,135400,85731120,7880,7870,7880,7870,83
20241028,135300,85077490,7870,7870,7870,7870,0
20241028,135200,85077490,7870,7870,7870,7870,0
20241028,135100,85077490,7870,7870,7870,7870,41
20241028,135000,84754820,7790,7790,7790,7790,0
20241028,134900,84754820,7790,7790,7790,7790,20
20241028,134800,84599020,7790,7790,7790,7790,0
20241028,134700,84599020,7790,7790,7790,7790,0
20241028,134600,84599020,7790,7790,7790,7790,40
20241028,134500,84287420,7880,7880,7880,7880,0
20241028,134400,84287420,7880,7880,7880,7880,41
20241028,134300,83964340,7880,7880,7880,7880,0
20241028,134200,83964340,7880,7880,7880,7880,0
20241028,134100,83964340,7880,7880,7880,7880,41
20241028,134000,83641260,7880,7880,7880,7880,0
20241028,133900,83641260,7880,7880,7880,7880,0
20241028,133800,83641260,7880,7880,7880,7880,61
20241028,133700,83160580,7890,7890,7890,7890,0
20241028,133600,83160580,7890,7890,7890,7890,0
20241028,133500,83160580,7890,7880,7890,7880,41
20241028,133400,82837110,7890,7890,7890,7890,0
20241028,133300,82837110,7890,7890,7890,7890,0
20241028,133200,82837110,7890,7890,7890,7890,46
20241028,133100,82474170,7880,7880,7880,7880,0
20241028,133000,82474170,7880,7880,7880,7880,0
20241028,132900,82474170,7880,7880,7880,7880,37
20241028,132800,82182610,7880,7880,7880,7880,0
20241028,132700,82182610,7880,7880,7880,7880,1
20241028,132600,82174730,7850,7850,7850,7850,41
20241028,132500,81852880,7850,7880,7880,7850,259
20241028,132400,79818500,7880,7880,7880,7880,1
20241028,132300,79810620,7870,7870,7870,7870,0
20241028,132200,79810620,7870,7880,7880,7870,64
20241028,132100,79306830,7870,7870,7870,7870,0
20241028,132000,79306830,7870,7870,7870,7870,0
20241028,131900,79306830,7870,7850,7870,7850,42
20241028,131800,78976890,7850,7850,7850,7850,0
20241028,131700,78976890,7850,7850,7850,7850,0
20241028,131600,78976890,7850,7850,7850,7850,41
20241028,131500,78655040,7850,7850,7850,7850,0
20241028,131400,78655040,7850,7850,7850,7850,0
20241028,131300,78655040,7850,7840,7850,7840,42
20241028,131200,78325750,7840,7840,7840,7840,0
20241028,131100,78325750,7840,7840,7840,7840,0
20241028,131000,78325750,7840,7840,7840,7840,41
20241028,130900,78004310,7840,7840,7840,7840,0
20241028,130800,78004310,7840,7840,7840,7840,348
20241028,130700,75275990,7840,7840,7840,7840,41
20241028,130600,74954550,7840,7830,7840,7830,139
20241028,130500,73866090,7830,7830,7830,7830,0
20241028,130400,73866090,7830,7830,7830,7830,0
20241028,130300,73866090,7830,7830,7830,7830,59
20241028,130200,73404120,7830,7830,7830,7830,0
20241028,130100,73404120,7830,7830,7830,7830,0
20241028,130000,73404120,7830,7830,7830,7830,41
20241028,125900,73083090,7840,7840,7840,7840,0
20241028,125800,73083090,7840,7840,7840,7840,0
20241028,125700,73083090,7840,7840,7840,7840,41
20241028,125600,72761650,7840,7840,7840,7840,0
20241028,125500,72761650,7840,7840,7840,7840,3
20241028,125400,72738130,7840,7840,7840,7840,41
20241028,125300,72416690,7840,7840,7840,7840,0
20241028,125200,72416690,7840,7840,7840,7840,0
20241028,125100,72416690,7840,7840,7840,7840,82
20241028,125000,71773810,7840,7840,7840,7840,0
20241028,124900,71773810,7840,7840,7840,7840,0
20241028,124800,71773810,7840,7840,7840,7840,47
20241028,124700,71405330,7800,7800,7800,7800,10
20241028,124600,71327330,7800,7800,7800,7800,0
20241028,124500,71327330,7800,7800,7800,7800,100
20241028,124400,70547330,7790,7790,7790,7790,0
20241028,124300,70547330,7790,7760,7790,7760,3
20241028,124200,70524020,7840,7840,7840,7840,0
20241028,124100,70524020,7840,7840,7840,7840,41
20241028,124000,70202580,7840,7840,7840,7840,0
20241028,123900,70202580,7840,7840,7840,7840,0
20241028,123800,70202580,7840,7840,7840,7840,72
20241028,123700,69638100,7840,7840,7840,7840,0
20241028,123600,69638100,7840,7840,7840,7840,0
20241028,123500,69638100,7840,7830,7840,7830,41
20241028,123400,69316690,7840,7840,7840,7840,0
20241028,123300,69316690,7840,7840,7840,7840,0
20241028,123200,69316690,7840,7840,7840,7840,83
20241028,123100,68665970,7840,7840,7840,7840,0
20241028,123000,68665970,7840,7840,7840,7840,0
20241028,122900,68665970,7840,7840,7840,7840,18
20241028,122800,68524850,7830,7830,7830,7830,0
20241028,122700,68524850,7830,7830,7830,7830,10
20241028,122600,68446550,7830,7830,7830,7830,13
20241028,122500,68344760,7830,7830,7830,7830,0
20241028,122400,68344760,7830,7830,7830,7830,2
20241028,122300,68329100,7840,7840,7840,7840,41
20241028,122200,68007660,7840,7840,7840,7840,0
20241028,122100,68007660,7840,7840,7840,7840,0
20241028,122000,68007660,7840,7840,7840,7840,0
20241028,121900,68007660,7840,7840,7840,7840,41
20241028,121800,67686220,7840,7840,7840,7840,0
20241028,121700,67686220,7840,7840,7840,7840,0
20241028,121600,67686220,7840,7840,7840,7840,41
20241028,121500,67364780,7840,7840,7840,7840,0
20241028,121400,67364780,7840,7840,7840,7840,23
20241028,121300,67184460,7840,7840,7840,7840,18
20241028,121200,67043340,7840,7840,7840,7840,0
20241028,121100,67043340,7840,7840,7840,7840,0
20241028,121000,67043340,7840,7840,7840,7840,41
20241028,120900,66721900,7840,7840,7840,7840,40
20241028,120800,66408300,7850,7850,7850,7850,0
20241028,120700,66408300,7850,7830,7850,7830,41
20241028,120600,66086490,7850,7850,7850,7850,0
20241028,120500,66086490,7850,7850,7850,7850,0
20241028,120400,66086490,7850,7850,7850,7850,41
20241028,120300,65764640,7850,7850,7850,7850,0
20241028,120200,65764640,7850,7850,7850,7850,0
20241028,120100,65764640,7850,7850,7850,7850,0
20241028,120000,65764640,7850,7850,7850,7850,41
20241028,115900,65442790,7850,7850,7850,7850,0
20241028,115800,65442790,7850,7850,7850,7850,0
20241028,115700,65442790,7850,7840,7850,7840,41
20241028,115600,65120960,7850,7850,7850,7850,0
20241028,115500,65120960,7850,7850,7850,7850,0
20241028,115400,65120960,7850,7850,7850,7850,41
20241028,115300,64799110,7850,7850,7850,7850,0
20241028,115200,64799110,7850,7850,7850,7850,71
20241028,115100,64241760,7850,7850,7850,7850,100
20241028,115000,63456760,7820,7820,7820,7820,0
20241028,114900,63456760,7820,7820,7820,7820,1
20241028,114800,63448940,7870,7870,7870,7870,41
20241028,114700,63126270,7870,7870,7870,7870,30
20241028,114600,62890170,7870,7870,7870,7870,0
20241028,114500,62890170,7870,7870,7870,7870,41
20241028,114400,62567500,7870,7870,7870,7870,0
20241028,114300,62567500,7870,7870,7870,7870,35
20241028,114200,62292050,7870,7870,7870,7870,47
20241028,114100,61922160,7870,7870,7870,7870,20
20241028,114000,61764760,7870,7870,7870,7870,0
20241028,113900,61764760,7870,7860,7870,7860,87
20241028,113800,61080760,7840,7840,7840,7840,4
20241028,113700,61049400,7850,7850,7850,7850,0
20241028,113600,61049400,7850,7860,7860,7850,343
20241028,113500,58353830,7860,7850,7860,7850,72
20241028,113400,57788150,7850,7850,7850,7850,1
20241028,113300,57780300,7860,7840,7860,7840,451
20241028,113200,54240920,7830,7830,7830,7830,25
20241028,113100,54045170,7820,7820,7820,7820,0
20241028,113000,54045170,7820,7820,7820,7820,82
20241028,112900,53403930,7820,7820,7820,7820,5
20241028,112800,53364830,7820,7820,7820,7820,0
20241028,112700,53364830,7820,7820,7820,7820,1
20241028,112600,53357010,7810,7810,7810,7810,4
20241028,112500,53325770,7730,7730,7730,7730,0
20241028,112400,53325770,7730,7730,7730,7730,0
20241028,112300,53325770,7730,7730,7730,7730,0
20241028,112200,53325770,7730,7730,7730,7730,15
20241028,112100,53209820,7810,7810,7810,7810,0
20241028,112000,53209820,7810,7810,7810,7810,0
20241028,111900,53209820,7810,7810,7810,7810,41
20241028,111800,52889610,7810,7810,7810,7810,16
20241028,111700,52764650,7790,7790,7790,7790,0
20241028,111600,52764650,7790,7800,7800,7790,44
20241028,111500,52421460,7800,7790,7800,7780,45
20241028,111400,52071300,7790,7790,7790,7790,0
20241028,111300,52071300,7790,7790,7790,7790,39
20241028,111200,51767490,7780,7780,7780,7780,0
20241028,111100,51767490,7780,7780,7780,7780,0
20241028,111000,51767490,7780,7780,7780,7780,0
20241028,110900,51767490,7780,7780,7780,7780,0
20241028,110800,51767490,7780,7780,7780,7780,0
20241028,110700,51767490,7780,7770,7780,7770,41
20241028,110600,51448540,7780,7780,7780,7780,0
20241028,110500,51448540,7780,7780,7780,7780,0
20241028,110400,51448540,7780,7760,7780,7760,41
20241028,110300,51129600,7780,7780,7780,7780,0
20241028,110200,51129600,7780,7780,7780,7780,0
20241028,110100,51129600,7780,7780,7780,7780,41
20241028,110000,50810620,7780,7780,7780,7780,0
20241028,105900,50810620,7780,7780,7780,7780,48
20241028,105800,50437180,7790,7790,7790,7790,0
20241028,105700,50437180,7790,7790,7790,7790,41
20241028,105600,50117790,7780,7780,7780,7780,5
20241028,105500,50078890,7780,7780,7780,7780,2
20241028,105400,50063330,7780,7770,7780,7770,62
20241028,105300,49580990,7770,7770,7770,7770,0
20241028,105200,49580990,7770,7770,7770,7770,0
20241028,105100,49580990,7770,7770,7770,7770,3
20241028,105000,49557680,7770,7770,7770,7770,0
20241028,104900,49557680,7770,7770,7770,7770,1
20241028,104800,49549910,7760,7770,7770,7760,501
20241028,104700,45662140,7760,7760,7760,7760,78
20241028,104600,45056860,7750,7750,7750,7750,0
20241028,104500,45056860,7750,7730,7750,7730,364
20241028,104400,42237980,7740,7740,7740,7740,0
20241028,104300,42237980,7740,7740,7740,7740,0
20241028,104200,42237980,7740,7740,7740,7740,41
20241028,104100,41920640,7740,7740,7740,7740,0
20241028,104000,41920640,7740,7740,7740,7740,0
20241028,103900,41920640,7740,7740,7740,7740,298
20241028,103800,39614120,7740,7740,7740,7740,1
20241028,103700,39606380,7730,7730,7730,7730,0
20241028,103600,39606380,7730,7730,7730,7730,0
20241028,103500,39606380,7730,7730,7730,7730,28
20241028,103400,39389940,7720,7720,7720,7720,4
20241028,103300,39359060,7720,7720,7720,7720,0
20241028,103200,39359060,7720,7720,7720,7720,9
20241028,103100,39289580,7720,7720,7720,7720,0
20241028,103000,39289580,7720,7720,7720,7720,50
20241028,102900,38903580,7720,7720,7720,7720,41
20241028,102800,38587060,7720,7720,7720,7720,0
20241028,102700,38587060,7720,7720,7720,7720,0
20241028,102600,38587060,7720,7730,7730,7720,120
20241028,102500,37659870,7720,7720,7720,7720,3
20241028,102400,37636710,7720,7720,7720,7720,50
20241028,102300,37250710,7720,7710,7720,7710,3
20241028,102200,37227570,7710,7660,7710,7660,751
20241028,102100,31461460,7660,7660,7660,7660,1
20241028,102000,31453800,7640,7640,7640,7640,1
20241028,101900,31446160,7640,7640,7640,7640,231
20241028,101800,29681320,7650,7660,7660,7650,211
20241028,101700,28067160,7650,7650,7650,7650,1
20241028,101600,28059510,7650,7650,7650,7650,100
20241028,101500,27294510,7650,7650,7650,7650,0
20241028,101400,27294510,7650,7650,7650,7650,0
20241028,101300,27294510,7650,7650,7650,7650,12
20241028,101200,27202710,7650,7650,7650,7650,0
20241028,101100,27202710,7650,7650,7650,7650,1
20241028,101000,27195060,7640,7640,7640,7640,100
20241028,100900,26431060,7630,7630,7630,7630,2
20241028,100800,26415800,7610,7610,7610,7610,0
20241028,100700,26415800,7610,7620,7620,7610,185
20241028,100600,25006530,7640,7640,7640,7640,101
20241028,100500,24234890,7640,7630,7640,7630,9
20241028,100400,24166150,7630,7620,7630,7620,7
20241028,100300,24112770,7610,7610,7610,7610,1
20241028,100200,24105160,7610,7610,7610,7610,151
20241028,100100,22956050,7600,7600,7600,7600,283
20241028,100000,20805250,7600,7600,7600,7600,0
20241028,095900,20805250,7600,7600,7600,7600,0
20241028,095800,20805250,7600,7600,7600,7600,42
20241028,095700,20486050,7600,7600,7600,7600,0
20241028,095600,20486050,7600,7600,7600,7600,38
20241028,095500,20197250,7600,7600,7600,7600,0
20241028,095400,20197250,7600,7600,7600,7600,0
20241028,095300,20197250,7600,7600,7600,7600,0
20241028,095200,20197250,7600,7600,7600,7600,0
20241028,095100,20197250,7600,7600,7600,7600,1
20241028,095000,20189650,7610,7610,7610,7610,0
20241028,094900,20189650,7610,7610,7610,7610,0
20241028,094800,20189650,7610,7610,7610,7610,0
20241028,094700,20189650,7610,7610,7610,7610,0
20241028,094600,20189650,7610,7600,7610,7600,56
20241028,094500,19764020,7590,7590,7590,7590,0
20241028,094400,19764020,7590,7590,7590,7590,0
20241028,094300,19764020,7590,7590,7590,7590,0
20241028,094200,19764020,7590,7580,7590,7580,24
20241028,094100,19581990,7570,7570,7570,7570,1
20241028,094000,19574420,7580,7580,7580,7580,0
20241028,093900,19574420,7580,7580,7580,7580,4
20241028,093800,19544100,7590,7590,7590,7590,0
20241028,093700,19544100,7590,7590,7590,7590,0
20241028,093600,19544100,7590,7590,7590,7590,0
20241028,093500,19544100,7590,7590,7590,7590,9
20241028,093400,19475790,7590,7590,7590,7590,5
20241028,093300,19437840,7590,7590,7590,7590,0
20241028,093200,19437840,7590,7590,7590,7590,0
20241028,093100,19437840,7590,7590,7590,7590,1
20241028,093000,19430250,7570,7550,7570,7550,1180
20241028,092900,10521230,7550,7550,7550,7550,220
20241028,092800,8860230,7550,7520,7550,7520,121
20241028,092700,7949110,7530,7530,7530,7530,0
20241028,092600,7949110,7530,7530,7530,7530,0
20241028,092500,7949110,7530,7530,7530,7530,0
20241028,092400,7949110,7530,7530,7530,7530,0
20241028,092300,7949110,7530,7530,7530,7530,0
20241028,092200,7949110,7530,7530,7530,7530,0
20241028,092100,7949110,7530,7530,7530,7530,139
20241028,092000,6902440,7530,7530,7530,7530,9
20241028,091900,6834670,7530,7530,7530,7530,0
20241028,091800,6834670,7530,7530,7530,7530,0
20241028,091700,6834670,7530,7530,7530,7530,224
20241028,091600,5147950,7530,7530,7530,7530,0
20241028,091500,5147950,7530,7530,7530,7530,73
20241028,091400,4598260,7400,7400,7400,7400,0
20241028,091300,4598260,7400,7400,7400,7400,0
20241028,091200,4598260,7400,7400,7400,7400,0
20241028,091100,4598260,7400,7400,7400,7400,0
20241028,091000,4598260,7400,7400,7400,7400,0
20241028,090900,4598260,7400,7450,7450,7400,10
20241028,090800,4524140,7360,7360,7360,7360,0
20241028,090700,4524140,7360,7360,7360,7360,0
20241028,090600,4524140,7360,7360,7360,7360,0
20241028,090500,4524140,7360,7520,7520,7360,500
20241028,090400,825080,7520,7530,7530,7520,3
20241028,090300,802500,7500,7500,7500,7500,21
20241028,090200,645000,7500,7500,7500,7500,0
20241028,090100,645000,7500,7500,7500,7500,28
20241028,090000,435000,7500,7500,7500,7500,58