KissMeData/078070/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200200,270733660,9610,9610,9610,9610,1308
20241007,200100,270733660,9610,9610,9610,9610,0
20241007,200000,270733660,9610,9610,9610,9610,0
20241007,195900,270733660,9610,9610,9610,9610,0
20241007,195800,270733660,9610,9610,9610,9610,0
20241007,195700,270733660,9610,9610,9610,9610,0
20241007,195600,270733660,9610,9610,9610,9610,0
20241007,195500,270733660,9610,9610,9610,9610,0
20241007,195400,270733660,9610,9610,9610,9610,0
20241007,195300,270733660,9610,9610,9610,9610,0
20241007,195200,270733660,9610,9610,9610,9610,0
20241007,195100,270733660,9610,9610,9610,9610,0
20241007,195000,270733660,9610,9610,9610,9610,0
20241007,194900,270733660,9610,9610,9610,9610,0
20241007,194800,270733660,9610,9610,9610,9610,0
20241007,194700,270733660,9610,9610,9610,9610,0
20241007,194600,270733660,9610,9610,9610,9610,0
20241007,194500,270733660,9610,9610,9610,9610,0
20241007,194400,270733660,9610,9610,9610,9610,0
20241007,194300,270733660,9610,9610,9610,9610,0
20241007,194200,270733660,9610,9610,9610,9610,0
20241007,194100,270733660,9610,9610,9610,9610,0
20241007,194000,270733660,9610,9610,9610,9610,0
20241007,193900,270733660,9610,9610,9610,9610,0
20241007,193800,270733660,9610,9610,9610,9610,0
20241007,193700,270733660,9610,9610,9610,9610,0
20241007,193600,270733660,9610,9610,9610,9610,0
20241007,193500,270733660,9610,9610,9610,9610,0
20241007,193400,270733660,9610,9610,9610,9610,0
20241007,193300,270733660,9610,9610,9610,9610,0
20241007,193200,270733660,9610,9610,9610,9610,1308
20241007,193100,270733660,9610,9610,9610,9610,0
20241007,193000,270733660,9610,9610,9610,9610,0
20241007,192900,270733660,9610,9610,9610,9610,0
20241007,192800,270733660,9610,9610,9610,9610,0
20241007,192700,270733660,9610,9610,9610,9610,0
20241007,192600,270733660,9610,9610,9610,9610,0
20241007,192500,270733660,9610,9610,9610,9610,0
20241007,192400,270733660,9610,9610,9610,9610,0
20241007,192300,270733660,9610,9610,9610,9610,0
20241007,192200,270733660,9610,9610,9610,9610,0
20241007,192100,270733660,9610,9610,9610,9610,0
20241007,192000,270733660,9610,9610,9610,9610,0
20241007,191900,270733660,9610,9610,9610,9610,0
20241007,191800,270733660,9610,9610,9610,9610,0
20241007,191700,270733660,9610,9610,9610,9610,0
20241007,191600,270733660,9610,9610,9610,9610,0
20241007,191500,270733660,9610,9610,9610,9610,0
20241007,191400,270733660,9610,9610,9610,9610,0
20241007,191300,270733660,9610,9610,9610,9610,0
20241007,191200,270733660,9610,9610,9610,9610,0
20241007,191100,270733660,9610,9610,9610,9610,0
20241007,191000,270733660,9610,9610,9610,9610,0
20241007,190900,270733660,9610,9610,9610,9610,0
20241007,190800,270733660,9610,9610,9610,9610,0
20241007,190700,270733660,9610,9610,9610,9610,0
20241007,190600,270733660,9610,9610,9610,9610,0
20241007,190500,270733660,9610,9610,9610,9610,0
20241007,190400,270733660,9610,9610,9610,9610,0
20241007,190300,270733660,9610,9610,9610,9610,0
20241007,190200,270733660,9610,9610,9610,9610,1308
20241007,190100,270733660,9610,9610,9610,9610,0
20241007,190000,270733660,9610,9610,9610,9610,0
20241007,185900,270733660,9610,9610,9610,9610,0
20241007,185800,270733660,9610,9610,9610,9610,0
20241007,185700,270733660,9610,9610,9610,9610,0
20241007,185600,270733660,9610,9610,9610,9610,0
20241007,185500,270733660,9610,9610,9610,9610,0
20241007,185400,270733660,9610,9610,9610,9610,0
20241007,185300,270733660,9610,9610,9610,9610,0
20241007,185200,270733660,9610,9610,9610,9610,0
20241007,185100,270733660,9610,9610,9610,9610,0
20241007,185000,270733660,9610,9610,9610,9610,0
20241007,184900,270733660,9610,9610,9610,9610,0
20241007,184800,270733660,9610,9610,9610,9610,0
20241007,184700,270733660,9610,9610,9610,9610,0
20241007,184600,270733660,9610,9610,9610,9610,0
20241007,184500,270733660,9610,9610,9610,9610,0
20241007,184400,270733660,9610,9610,9610,9610,0
20241007,184300,270733660,9610,9610,9610,9610,0
20241007,184200,270733660,9610,9610,9610,9610,0
20241007,184100,270733660,9610,9610,9610,9610,0
20241007,184000,270733660,9610,9610,9610,9610,0
20241007,183900,270733660,9610,9610,9610,9610,0
20241007,183800,270733660,9610,9610,9610,9610,0
20241007,183700,270733660,9610,9610,9610,9610,0
20241007,183600,270733660,9610,9610,9610,9610,0
20241007,183500,270733660,9610,9610,9610,9610,0
20241007,183400,270733660,9610,9610,9610,9610,0
20241007,183300,270733660,9610,9610,9610,9610,0
20241007,183200,270733660,9610,9610,9610,9610,1308
20241007,183100,270733660,9610,9610,9610,9610,0
20241007,183000,270733660,9610,9610,9610,9610,0
20241007,182900,270733660,9610,9610,9610,9610,0
20241007,182800,270733660,9610,9610,9610,9610,0
20241007,182700,270733660,9610,9610,9610,9610,0
20241007,182600,270733660,9610,9610,9610,9610,0
20241007,182500,270733660,9610,9610,9610,9610,0
20241007,182400,270733660,9610,9610,9610,9610,0
20241007,182300,270733660,9610,9610,9610,9610,0
20241007,182200,270733660,9610,9610,9610,9610,0
20241007,182100,270733660,9610,9610,9610,9610,0
20241007,182000,270733660,9610,9610,9610,9610,0
20241007,181900,270733660,9610,9610,9610,9610,0
20241007,181800,270733660,9610,9610,9610,9610,0
20241007,181700,270733660,9610,9610,9610,9610,0
20241007,181600,270733660,9610,9610,9610,9610,0
20241007,181500,270733660,9610,9610,9610,9610,0
20241007,181400,270733660,9610,9610,9610,9610,0
20241007,181300,270733660,9610,9610,9610,9610,0
20241007,181200,270733660,9610,9610,9610,9610,0
20241007,181100,270733660,9610,9610,9610,9610,0
20241007,181000,270733660,9610,9610,9610,9610,0
20241007,180900,270733660,9610,9610,9610,9610,0
20241007,180800,270733660,9610,9610,9610,9610,0
20241007,180700,270733660,9610,9610,9610,9610,0
20241007,180600,270733660,9610,9610,9610,9610,0
20241007,180500,270733660,9610,9610,9610,9610,0
20241007,180400,270733660,9610,9610,9610,9610,0
20241007,180300,270733660,9610,9610,9610,9610,0
20241007,180200,270733660,9610,9610,9610,9610,1308
20241007,180100,270733660,9610,9610,9610,9610,0
20241007,180000,270733660,9610,9610,9610,9610,0
20241007,175900,270733660,9610,9610,9610,9610,0
20241007,175800,270733660,9610,9610,9610,9610,0
20241007,175700,270733660,9610,9610,9610,9610,0
20241007,175600,270733660,9610,9610,9610,9610,0
20241007,175500,270733660,9610,9610,9610,9610,0
20241007,175400,270733660,9610,9610,9610,9610,0
20241007,175300,270733660,9610,9610,9610,9610,0
20241007,175200,270733660,9610,9610,9610,9610,0
20241007,175100,270733660,9610,9610,9610,9610,0
20241007,175000,270733660,9610,9610,9610,9610,0
20241007,174900,270733660,9610,9610,9610,9610,0
20241007,174800,270733660,9610,9610,9610,9610,0
20241007,174700,270733660,9610,9610,9610,9610,0
20241007,174600,270733660,9610,9610,9610,9610,0
20241007,174500,270733660,9610,9610,9610,9610,0
20241007,174400,270733660,9610,9610,9610,9610,0
20241007,174300,270733660,9610,9610,9610,9610,0
20241007,174200,270733660,9610,9610,9610,9610,0
20241007,174100,270733660,9610,9610,9610,9610,0
20241007,174000,270733660,9610,9610,9610,9610,0
20241007,173900,270733660,9610,9610,9610,9610,0
20241007,173800,270733660,9610,9610,9610,9610,0
20241007,173700,270733660,9610,9610,9610,9610,0
20241007,173600,270733660,9610,9610,9610,9610,0
20241007,173500,270733660,9610,9610,9610,9610,0
20241007,173400,270733660,9610,9610,9610,9610,0
20241007,173300,270733660,9610,9610,9610,9610,0
20241007,173200,270733660,9610,9610,9610,9610,1308
20241007,173100,270733660,9610,9610,9610,9610,0
20241007,173000,270733660,9610,9610,9610,9610,0
20241007,172900,270733660,9610,9610,9610,9610,0
20241007,172800,270733660,9610,9610,9610,9610,0
20241007,172700,270733660,9610,9610,9610,9610,0
20241007,172600,270733660,9610,9610,9610,9610,0
20241007,172500,270733660,9610,9610,9610,9610,0
20241007,172400,270733660,9610,9610,9610,9610,0
20241007,172300,270733660,9610,9610,9610,9610,0
20241007,172200,270733660,9610,9610,9610,9610,0
20241007,172100,270733660,9610,9610,9610,9610,0
20241007,172000,270733660,9610,9610,9610,9610,0
20241007,171900,270733660,9610,9610,9610,9610,0
20241007,171800,270733660,9610,9610,9610,9610,0
20241007,171700,270733660,9610,9610,9610,9610,0
20241007,171600,270733660,9610,9610,9610,9610,0
20241007,171500,270733660,9610,9610,9610,9610,0
20241007,171400,270733660,9610,9610,9610,9610,0
20241007,171300,270733660,9610,9610,9610,9610,0
20241007,171200,270733660,9610,9610,9610,9610,0
20241007,171100,270733660,9610,9610,9610,9610,0
20241007,171000,270733660,9610,9610,9610,9610,0
20241007,170900,270733660,9610,9610,9610,9610,0
20241007,170800,270733660,9610,9610,9610,9610,0
20241007,170700,270733660,9610,9610,9610,9610,0
20241007,170600,270733660,9610,9610,9610,9610,0
20241007,170500,270733660,9610,9610,9610,9610,0
20241007,170400,270733660,9610,9610,9610,9610,0
20241007,170300,270733660,9610,9610,9610,9610,0
20241007,170200,270733660,9610,9610,9610,9610,1308
20241007,170100,270733660,9610,9610,9610,9610,0
20241007,170000,270733660,9610,9610,9610,9610,0
20241007,165900,270733660,9610,9610,9610,9610,0
20241007,165800,270733660,9610,9610,9610,9610,0
20241007,165700,270733660,9610,9610,9610,9610,0
20241007,165600,270733660,9610,9610,9610,9610,0
20241007,165500,270733660,9610,9610,9610,9610,0
20241007,165400,270733660,9610,9610,9610,9610,0
20241007,165300,270733660,9610,9610,9610,9610,0
20241007,165200,270733660,9610,9610,9610,9610,0
20241007,165100,270733660,9610,9610,9610,9610,0
20241007,165000,270733660,9610,9610,9610,9610,0
20241007,164900,270733660,9610,9610,9610,9610,0
20241007,164800,270733660,9610,9610,9610,9610,0
20241007,164700,270733660,9610,9610,9610,9610,0
20241007,164600,270733660,9610,9610,9610,9610,0
20241007,164500,270733660,9610,9610,9610,9610,0
20241007,164400,270733660,9610,9610,9610,9610,0
20241007,164300,270733660,9610,9610,9610,9610,0
20241007,164200,270733660,9610,9610,9610,9610,0
20241007,164100,270733660,9610,9610,9610,9610,0
20241007,164000,270733660,9610,9610,9610,9610,0
20241007,163900,270733660,9610,9610,9610,9610,0
20241007,163800,270733660,9610,9610,9610,9610,0
20241007,163700,270733660,9610,9610,9610,9610,0
20241007,163600,270733660,9610,9610,9610,9610,0
20241007,163500,270733660,9610,9610,9610,9610,0
20241007,163400,270733660,9610,9610,9610,9610,0
20241007,163300,270733660,9610,9610,9610,9610,0
20241007,163200,270733660,9610,9610,9610,9610,1308
20241007,163100,270733660,9610,9610,9610,9610,0
20241007,163000,270733660,9610,9610,9610,9610,0
20241007,162900,270733660,9610,9610,9610,9610,0
20241007,162800,270733660,9610,9610,9610,9610,0
20241007,162700,270733660,9610,9610,9610,9610,0
20241007,162600,270733660,9610,9610,9610,9610,0
20241007,162500,270733660,9610,9610,9610,9610,0
20241007,162400,270733660,9610,9610,9610,9610,0
20241007,162300,270733660,9610,9610,9610,9610,0
20241007,162200,270733660,9610,9610,9610,9610,0
20241007,162100,270733660,9610,9610,9610,9610,0
20241007,162000,270733660,9610,9610,9610,9610,0
20241007,161900,270733660,9610,9610,9610,9610,0
20241007,161800,270733660,9610,9610,9610,9610,0
20241007,161700,270733660,9610,9610,9610,9610,0
20241007,161600,270733660,9610,9610,9610,9610,0
20241007,161500,270733660,9610,9610,9610,9610,0
20241007,161400,270733660,9610,9610,9610,9610,0
20241007,161300,270733660,9610,9610,9610,9610,0
20241007,161200,270733660,9610,9610,9610,9610,0
20241007,161100,270733660,9610,9610,9610,9610,0
20241007,161000,270733660,9610,9610,9610,9610,0
20241007,160900,270733660,9610,9610,9610,9610,0
20241007,160800,270733660,9610,9610,9610,9610,0
20241007,160700,270733660,9610,9610,9610,9610,0
20241007,160600,270733660,9610,9610,9610,9610,0
20241007,160500,270733660,9610,9610,9610,9610,0
20241007,160400,270733660,9610,9610,9610,9610,0
20241007,160300,270733660,9610,9610,9610,9610,0
20241007,160200,270733660,9610,9610,9610,9610,1308
20241007,160100,270733660,9610,9610,9610,9610,0
20241007,160000,270733660,9610,9610,9610,9610,0
20241007,155900,270733660,9610,9610,9610,9610,0
20241007,155800,270733660,9610,9610,9610,9610,0
20241007,155700,270733660,9610,9610,9610,9610,0
20241007,155600,270733660,9610,9610,9610,9610,0
20241007,155500,270733660,9610,9610,9610,9610,0
20241007,155400,270733660,9610,9610,9610,9610,0
20241007,155300,270733660,9610,9610,9610,9610,0
20241007,155200,270733660,9610,9610,9610,9610,0
20241007,155100,270733660,9610,9610,9610,9610,0
20241007,155000,270733660,9610,9610,9610,9610,0
20241007,154900,270733660,9610,9610,9610,9610,0
20241007,154800,270733660,9610,9610,9610,9610,0
20241007,154700,270733660,9610,9610,9610,9610,0
20241007,154600,270733660,9610,9610,9610,9610,0
20241007,154500,270733660,9610,9610,9610,9610,0
20241007,154400,270733660,9610,9610,9610,9610,0
20241007,154300,270733660,9610,9610,9610,9610,0
20241007,154200,270733660,9610,9610,9610,9610,0
20241007,154100,270733660,9610,9610,9610,9610,0
20241007,154000,270733660,9610,9610,9610,9610,0
20241007,153900,270733660,9610,9610,9610,9610,0
20241007,153800,270733660,9610,9610,9610,9610,0
20241007,153700,270733660,9610,9610,9610,9610,0
20241007,153600,270733660,9610,9610,9610,9610,0
20241007,153500,270733660,9610,9610,9610,9610,0
20241007,153400,270733660,9610,9610,9610,9610,0
20241007,153300,270733660,9610,9610,9610,9610,0
20241007,153200,270733660,9610,9610,9610,9610,1308
20241007,153100,270733660,9610,9610,9610,9610,0
20241007,153000,270733660,9610,9610,9610,9610,1308
20241007,152900,258163780,9730,9730,9730,9730,0
20241007,152800,258163780,9730,9730,9730,9730,0
20241007,152700,258163780,9730,9730,9730,9730,0
20241007,152600,258163780,9730,9730,9730,9730,0
20241007,152500,258163780,9730,9730,9730,9730,0
20241007,152400,258163780,9730,9730,9730,9730,0
20241007,152300,258163780,9730,9730,9730,9730,0
20241007,152200,258163780,9730,9730,9730,9730,0
20241007,152100,258163780,9730,9730,9730,9730,0
20241007,152000,258163780,9730,9730,9730,9730,0
20241007,151900,258163780,9730,9730,9730,9730,0
20241007,151800,258163780,9730,9730,9730,9730,0
20241007,151700,258163780,9730,9730,9730,9730,0
20241007,151600,258163780,9730,9730,9730,9730,0
20241007,151500,258163780,9730,9730,9730,9730,0
20241007,151400,258163780,9730,9730,9730,9730,0
20241007,151300,258163780,9730,9730,9730,9730,0
20241007,151200,258163780,9730,9730,9730,9730,41
20241007,151100,257764850,9730,9710,9730,9710,6
20241007,151000,257706540,9730,9710,9730,9660,154
20241007,150900,256215680,9720,9700,9720,9700,13
20241007,150800,256089340,9690,9700,9700,9690,190
20241007,150700,254248160,9700,9700,9700,9700,0
20241007,150600,254248160,9700,9690,9700,9690,234
20241007,150500,251979800,9650,9710,9710,9650,1500
20241007,150400,237496570,9720,9720,9720,9720,2
20241007,150300,237477130,9720,9720,9720,9720,0
20241007,150200,237477130,9720,9780,9780,9720,7
20241007,150100,237408910,9770,9770,9770,9770,0
20241007,150000,237408910,9770,9740,9770,9740,15
20241007,145900,237262500,9740,9740,9740,9740,51
20241007,145800,236765760,9740,9740,9740,9740,2
20241007,145700,236746280,9740,9730,9740,9730,12
20241007,145600,236629490,9670,9740,9770,9670,1033
20241007,145500,226604690,9740,9730,9750,9720,536
20241007,145400,221393270,9750,9800,9800,9750,156
20241007,145300,219869100,9850,9800,9850,9790,1060
20241007,145200,209441680,9800,9870,9900,9800,30
20241007,145100,209146430,9870,9800,9870,9800,2346
20241007,145000,186017070,9800,9840,9850,9800,112
20241007,144900,184914460,9850,9650,9850,9640,7679
20241007,144800,109801660,9650,9680,9680,9650,742
20241007,144700,102633590,9680,9690,9700,9680,1594
20241007,144600,87202630,9700,9730,9730,9700,367
20241007,144500,83639900,9790,9790,9790,9790,0
20241007,144400,83639900,9790,9790,9790,9790,6
20241007,144300,83581160,9800,9800,9800,9800,0
20241007,144200,83581160,9800,9800,9800,9800,0
20241007,144100,83581160,9800,9800,9800,9800,0
20241007,144000,83581160,9800,9800,9800,9800,1
20241007,143900,83571360,9800,9790,9800,9790,18
20241007,143800,83394990,9800,9790,9800,9790,20
20241007,143700,83199010,9800,9800,9800,9800,0
20241007,143600,83199010,9800,9790,9800,9790,3
20241007,143500,83169620,9790,9790,9790,9790,8
20241007,143400,83091300,9740,9740,9740,9740,0
20241007,143300,83091300,9740,9720,9740,9720,56
20241007,143200,82546950,9750,9750,9750,9750,1
20241007,143100,82537200,9800,9800,9800,9800,0
20241007,143000,82537200,9800,9800,9800,9800,0
20241007,142900,82537200,9800,9800,9800,9800,15
20241007,142800,82390200,9800,9790,9800,9790,37
20241007,142700,82027640,9790,9790,9790,9790,14
20241007,142600,81890580,9790,9790,9790,9790,0
20241007,142500,81890580,9790,9790,9790,9790,0
20241007,142400,81890580,9790,9790,9790,9790,0
20241007,142300,81890580,9790,9800,9800,9790,40
20241007,142200,81498880,9800,9780,9800,9780,110
20241007,142100,80421580,9780,9790,9790,9780,20
20241007,142000,80225790,9800,9790,9820,9780,373
20241007,141900,76569690,9790,9740,9790,9740,429
20241007,141800,72387260,9740,9740,9740,9740,0
20241007,141700,72387260,9740,9680,9740,9680,779
20241007,141600,64833460,9680,9730,9730,9680,1384
20241007,141500,51406070,9740,9740,9740,9740,2
20241007,141400,51386590,9740,9740,9740,9740,5
20241007,141300,51337890,9740,9740,9740,9740,0
20241007,141200,51337890,9740,9740,9740,9740,0
20241007,141100,51337890,9740,9740,9740,9740,2
20241007,141000,51318410,9740,9740,9740,9740,0
20241007,140900,51318410,9740,9740,9740,9740,0
20241007,140800,51318410,9740,9740,9740,9740,1
20241007,140700,51308670,9740,9740,9740,9740,0
20241007,140600,51308670,9740,9740,9740,9740,0
20241007,140500,51308670,9740,9740,9740,9740,0
20241007,140400,51308670,9740,9740,9740,9740,0
20241007,140300,51308670,9740,9740,9740,9740,0
20241007,140200,51308670,9740,9740,9740,9740,0
20241007,140100,51308670,9740,9740,9740,9740,4
20241007,140000,51269710,9740,9740,9740,9740,16
20241007,135900,51113870,9740,9740,9740,9740,7
20241007,135800,51045690,9740,9740,9740,9730,199
20241007,135700,49108570,9790,9740,9790,9740,341
20241007,135600,45786730,9740,9740,9740,9740,169
20241007,135500,44140670,9740,9790,9790,9740,996
20241007,135400,34437510,9790,9790,9790,9790,1
20241007,135300,34427720,9790,9790,9790,9790,0
20241007,135200,34427720,9790,9790,9790,9790,0
20241007,135100,34427720,9790,9790,9790,9790,0
20241007,135000,34427720,9790,9790,9790,9790,0
20241007,134900,34427720,9790,9790,9790,9790,0
20241007,134800,34427720,9790,9790,9790,9790,0
20241007,134700,34427720,9790,9790,9790,9790,0
20241007,134600,34427720,9790,9790,9790,9790,0
20241007,134500,34427720,9790,9790,9790,9790,0
20241007,134400,34427720,9790,9790,9790,9790,0
20241007,134300,34427720,9790,9790,9790,9790,0
20241007,134200,34427720,9790,9790,9790,9790,0
20241007,134100,34427720,9790,9790,9790,9790,0
20241007,134000,34427720,9790,9790,9790,9790,0
20241007,133900,34427720,9790,9790,9790,9790,0
20241007,133800,34427720,9790,9790,9790,9790,5
20241007,133700,34378770,9790,9790,9790,9790,0
20241007,133600,34378770,9790,9790,9790,9790,10
20241007,133500,34280870,9790,9790,9790,9790,0
20241007,133400,34280870,9790,9790,9790,9790,3
20241007,133300,34251500,9790,9790,9790,9790,0
20241007,133200,34251500,9790,9790,9790,9790,0
20241007,133100,34251500,9790,9790,9790,9790,8
20241007,133000,34173180,9780,9780,9780,9780,0
20241007,132900,34173180,9780,9780,9780,9780,0
20241007,132800,34173180,9780,9780,9780,9780,0
20241007,132700,34173180,9780,9780,9780,9780,4
20241007,132600,34134060,9780,9780,9780,9780,45
20241007,132500,33693960,9780,9780,9780,9780,1
20241007,132400,33684180,9780,9780,9780,9780,0
20241007,132300,33684180,9780,9780,9780,9780,30
20241007,132200,33390780,9810,9810,9810,9810,0
20241007,132100,33390780,9810,9810,9810,9810,5
20241007,132000,33341730,9810,9810,9810,9810,0
20241007,131900,33341730,9810,9810,9810,9810,0
20241007,131800,33341730,9810,9810,9810,9810,0
20241007,131700,33341730,9810,9810,9810,9810,0
20241007,131600,33341730,9810,9810,9810,9810,5
20241007,131500,33292680,9810,9810,9810,9810,0
20241007,131400,33292680,9810,9810,9810,9810,0
20241007,131300,33292680,9810,9810,9810,9810,0
20241007,131200,33292680,9810,9810,9810,9810,0
20241007,131100,33292680,9810,9810,9810,9810,0
20241007,131000,33292680,9810,9810,9810,9810,0
20241007,130900,33292680,9810,9810,9810,9810,0
20241007,130800,33292680,9810,9810,9810,9810,0
20241007,130700,33292680,9810,9810,9810,9810,0
20241007,130600,33292680,9810,9810,9810,9810,0
20241007,130500,33292680,9810,9810,9810,9810,0
20241007,130400,33292680,9810,9810,9810,9810,0
20241007,130300,33292680,9810,9810,9810,9810,0
20241007,130200,33292680,9810,9810,9810,9810,0
20241007,130100,33292680,9810,9810,9810,9810,1
20241007,130000,33282870,9810,9810,9810,9810,0
20241007,125900,33282870,9810,9810,9810,9810,0
20241007,125800,33282870,9810,9810,9810,9810,0
20241007,125700,33282870,9810,9770,9810,9770,2
20241007,125600,33263290,9760,9760,9760,9760,0
20241007,125500,33263290,9760,9760,9760,9760,0
20241007,125400,33263290,9760,9760,9760,9760,0
20241007,125300,33263290,9760,9760,9760,9760,0
20241007,125200,33263290,9760,9760,9760,9760,0
20241007,125100,33263290,9760,9760,9760,9760,0
20241007,125000,33263290,9760,9760,9760,9760,0
20241007,124900,33263290,9760,9760,9760,9760,0
20241007,124800,33263290,9760,9760,9760,9760,0
20241007,124700,33263290,9760,9760,9760,9760,0
20241007,124600,33263290,9760,9780,9780,9760,57
20241007,124500,32706580,9780,9780,9780,9780,0
20241007,124400,32706580,9780,9780,9780,9780,0
20241007,124300,32706580,9780,9780,9780,9780,0
20241007,124200,32706580,9780,9780,9780,9780,0
20241007,124100,32706580,9780,9780,9780,9780,0
20241007,124000,32706580,9780,9780,9780,9780,0
20241007,123900,32706580,9780,9780,9780,9780,0
20241007,123800,32706580,9780,9780,9780,9780,0
20241007,123700,32706580,9780,9780,9780,9780,0
20241007,123600,32706580,9780,9780,9780,9780,0
20241007,123500,32706580,9780,9780,9780,9780,0
20241007,123400,32706580,9780,9780,9780,9780,0
20241007,123300,32706580,9780,9790,9790,9780,130
20241007,123200,31435130,9790,9790,9790,9790,50
20241007,123100,30945630,9820,9820,9820,9820,0
20241007,123000,30945630,9820,9820,9820,9820,0
20241007,122900,30945630,9820,9820,9820,9820,0
20241007,122800,30945630,9820,9820,9820,9820,0
20241007,122700,30945630,9820,9820,9820,9820,0
20241007,122600,30945630,9820,9820,9820,9820,0
20241007,122500,30945630,9820,9820,9820,9820,0
20241007,122400,30945630,9820,9820,9820,9820,0
20241007,122300,30945630,9820,9820,9820,9820,0
20241007,122200,30945630,9820,9820,9820,9820,0
20241007,122100,30945630,9820,9820,9820,9820,0
20241007,122000,30945630,9820,9820,9820,9820,0
20241007,121900,30945630,9820,9820,9820,9820,0
20241007,121800,30945630,9820,9820,9820,9820,0
20241007,121700,30945630,9820,9820,9820,9820,0
20241007,121600,30945630,9820,9820,9820,9820,0
20241007,121500,30945630,9820,9820,9820,9820,10
20241007,121400,30847430,9820,9820,9820,9820,0
20241007,121300,30847430,9820,9820,9820,9820,0
20241007,121200,30847430,9820,9820,9820,9820,0
20241007,121100,30847430,9820,9820,9820,9820,0
20241007,121000,30847430,9820,9820,9820,9820,0
20241007,120900,30847430,9820,9820,9820,9820,0
20241007,120800,30847430,9820,9820,9820,9820,177
20241007,120700,29109290,9810,9810,9810,9810,1364
20241007,120600,15728450,9810,9810,9810,9810,105
20241007,120500,14698400,9790,9790,9790,9790,0
20241007,120400,14698400,9790,9790,9790,9790,0
20241007,120300,14698400,9790,9790,9790,9790,0
20241007,120200,14698400,9790,9790,9790,9790,0
20241007,120100,14698400,9790,9790,9790,9790,0
20241007,120000,14698400,9790,9790,9790,9790,0
20241007,115900,14698400,9790,9790,9790,9790,16
20241007,115800,14541760,9810,9810,9810,9810,69
20241007,115700,13864870,9810,9810,9810,9810,47
20241007,115600,13403800,9810,9810,9810,9810,0
20241007,115500,13403800,9810,9810,9810,9810,8
20241007,115400,13325320,9810,9810,9810,9810,0
20241007,115300,13325320,9810,9810,9810,9810,0
20241007,115200,13325320,9810,9810,9810,9810,1
20241007,115100,13315510,9800,9800,9800,9800,0
20241007,115000,13315510,9800,9800,9800,9800,113
20241007,114900,12208110,9800,9800,9800,9800,10
20241007,114800,12110110,9800,9800,9800,9800,8
20241007,114700,12031710,9800,9800,9800,9800,0
20241007,114600,12031710,9800,9800,9800,9800,9
20241007,114500,11943510,9810,9810,9810,9810,0
20241007,114400,11943510,9810,9810,9810,9810,0
20241007,114300,11943510,9810,9810,9810,9810,0
20241007,114200,11943510,9810,9810,9810,9810,2
20241007,114100,11923890,9800,9800,9800,9800,1
20241007,114000,11914090,9800,9800,9800,9800,2
20241007,113900,11894490,9800,9800,9800,9800,0
20241007,113800,11894490,9800,9800,9800,9800,25
20241007,113700,11649490,9800,9800,9800,9800,0
20241007,113600,11649490,9800,9800,9800,9800,0
20241007,113500,11649490,9800,9800,9800,9800,0
20241007,113400,11649490,9800,9800,9800,9800,0
20241007,113300,11649490,9800,9800,9800,9800,0
20241007,113200,11649490,9800,9810,9810,9800,328
20241007,113100,8434910,9810,9810,9810,9810,2
20241007,113000,8415290,9810,9810,9810,9810,4
20241007,112900,8376050,9810,9810,9810,9810,11
20241007,112800,8268140,9810,9810,9810,9810,10
20241007,112700,8170040,9810,9810,9810,9810,0
20241007,112600,8170040,9810,9810,9810,9810,45
20241007,112500,7728590,9820,9820,9820,9820,0
20241007,112400,7728590,9820,9820,9820,9820,6
20241007,112300,7669670,9820,9820,9820,9820,2
20241007,112200,7650030,9820,9820,9820,9820,0
20241007,112100,7650030,9820,9820,9820,9820,0
20241007,112000,7650030,9820,9820,9820,9820,0
20241007,111900,7650030,9820,9820,9820,9820,0
20241007,111800,7650030,9820,9820,9820,9820,1
20241007,111700,7640210,9800,9800,9800,9800,0
20241007,111600,7640210,9800,9800,9800,9800,0
20241007,111500,7640210,9800,9800,9800,9800,0
20241007,111400,7640210,9800,9800,9800,9800,5
20241007,111300,7591210,9840,9840,9840,9840,0
20241007,111200,7591210,9840,9840,9840,9840,0
20241007,111100,7591210,9840,9840,9840,9840,0
20241007,111000,7591210,9840,9840,9840,9840,0
20241007,110900,7591210,9840,9840,9840,9840,0
20241007,110800,7591210,9840,9840,9840,9840,0
20241007,110700,7591210,9840,9840,9840,9840,0
20241007,110600,7591210,9840,9840,9840,9840,0
20241007,110500,7591210,9840,9840,9840,9840,0
20241007,110400,7591210,9840,9840,9840,9840,0
20241007,110300,7591210,9840,9840,9840,9840,0
20241007,110200,7591210,9840,9840,9840,9840,0
20241007,110100,7591210,9840,9840,9840,9840,0
20241007,110000,7591210,9840,9840,9840,9840,0
20241007,105900,7591210,9840,9840,9840,9840,0
20241007,105800,7591210,9840,9840,9840,9840,0
20241007,105700,7591210,9840,9840,9840,9840,0
20241007,105600,7591210,9840,9840,9840,9840,0
20241007,105500,7591210,9840,9840,9840,9840,0
20241007,105400,7591210,9840,9840,9840,9840,0
20241007,105300,7591210,9840,9840,9840,9840,0
20241007,105200,7591210,9840,9840,9840,9840,0
20241007,105100,7591210,9840,9840,9840,9840,0
20241007,105000,7591210,9840,9840,9840,9840,0
20241007,104900,7591210,9840,9840,9840,9840,0
20241007,104800,7591210,9840,9840,9840,9840,0
20241007,104700,7591210,9840,9840,9840,9840,0
20241007,104600,7591210,9840,9840,9840,9840,0
20241007,104500,7591210,9840,9840,9840,9840,0
20241007,104400,7591210,9840,9840,9840,9840,0
20241007,104300,7591210,9840,9840,9840,9840,0
20241007,104200,7591210,9840,9840,9840,9840,0
20241007,104100,7591210,9840,9840,9840,9840,0
20241007,104000,7591210,9840,9840,9840,9840,0
20241007,103900,7591210,9840,9840,9840,9840,0
20241007,103800,7591210,9840,9840,9840,9840,18
20241007,103700,7414090,9840,9840,9840,9840,0
20241007,103600,7414090,9840,9840,9840,9840,20
20241007,103500,7217290,9840,9840,9840,9840,0
20241007,103400,7217290,9840,9840,9840,9840,0
20241007,103300,7217290,9840,9840,9840,9840,1
20241007,103200,7207450,9840,9840,9840,9840,0
20241007,103100,7207450,9840,9840,9840,9840,0
20241007,103000,7207450,9840,9840,9840,9840,0
20241007,102900,7207450,9840,9840,9840,9840,0
20241007,102800,7207450,9840,9840,9840,9840,97
20241007,102700,6252970,9840,9840,9840,9840,0
20241007,102600,6252970,9840,9840,9840,9840,0
20241007,102500,6252970,9840,9840,9840,9840,0
20241007,102400,6252970,9840,9840,9840,9840,0
20241007,102300,6252970,9840,9840,9840,9840,0
20241007,102200,6252970,9840,9840,9840,9840,2
20241007,102100,6233290,9800,9800,9800,9800,0
20241007,102000,6233290,9800,9800,9800,9800,0
20241007,101900,6233290,9800,9800,9800,9800,0
20241007,101800,6233290,9800,9800,9800,9800,0
20241007,101700,6233290,9800,9800,9800,9800,0
20241007,101600,6233290,9800,9820,9820,9800,419
20241007,101500,2127070,9830,9830,9830,9830,0
20241007,101400,2127070,9830,9830,9830,9830,0
20241007,101300,2127070,9830,9830,9830,9830,0
20241007,101200,2127070,9830,9830,9830,9830,0
20241007,101100,2127070,9830,9830,9830,9830,30
20241007,101000,1832170,9830,9850,9850,9830,2
20241007,100900,1812490,9850,9850,9850,9850,0
20241007,100800,1812490,9850,9850,9850,9850,0
20241007,100700,1812490,9850,9850,9850,9850,5
20241007,100600,1763240,9850,9850,9850,9850,1
20241007,100500,1753390,9860,9860,9860,9860,0
20241007,100400,1753390,9860,9860,9860,9860,0
20241007,100300,1753390,9860,9860,9860,9860,0
20241007,100200,1753390,9860,9860,9860,9860,1
20241007,100100,1743530,9860,9860,9860,9860,0
20241007,100000,1743530,9860,9860,9860,9860,0
20241007,095900,1743530,9860,9860,9860,9860,0
20241007,095800,1743530,9860,9860,9860,9860,0
20241007,095700,1743530,9860,9860,9860,9860,0
20241007,095600,1743530,9860,9860,9860,9860,1
20241007,095500,1733670,9850,9850,9850,9850,1
20241007,095400,1723820,9850,9850,9850,9850,0
20241007,095300,1723820,9850,9850,9850,9850,1
20241007,095200,1713970,9840,9840,9840,9840,0
20241007,095100,1713970,9840,9840,9840,9840,0
20241007,095000,1713970,9840,9840,9840,9840,0
20241007,094900,1713970,9840,9840,9840,9840,0
20241007,094800,1713970,9840,9840,9840,9840,0
20241007,094700,1713970,9840,9840,9840,9840,0
20241007,094600,1713970,9840,9840,9840,9840,0
20241007,094500,1713970,9840,9840,9840,9840,1
20241007,094400,1704130,9770,9770,9770,9770,0
20241007,094300,1704130,9770,9770,9770,9770,0
20241007,094200,1704130,9770,9770,9770,9770,0
20241007,094100,1704130,9770,9770,9770,9770,0
20241007,094000,1704130,9770,9770,9770,9770,0
20241007,093900,1704130,9770,9770,9770,9770,0
20241007,093800,1704130,9770,9770,9770,9770,0
20241007,093700,1704130,9770,9770,9770,9770,0
20241007,093600,1704130,9770,9770,9770,9770,0
20241007,093500,1704130,9770,9770,9770,9770,0
20241007,093400,1704130,9770,9770,9770,9770,0
20241007,093300,1704130,9770,9770,9770,9770,0
20241007,093200,1704130,9770,9770,9770,9770,0
20241007,093100,1704130,9770,9770,9770,9770,0
20241007,093000,1704130,9770,9770,9770,9770,0
20241007,092900,1704130,9770,9770,9770,9770,0
20241007,092800,1704130,9770,9770,9770,9770,0
20241007,092700,1704130,9770,9810,9810,9770,21
20241007,092600,1498560,9870,9870,9870,9870,0
20241007,092500,1498560,9870,9870,9870,9870,0
20241007,092400,1498560,9870,9870,9870,9870,0
20241007,092300,1498560,9870,9870,9870,9870,0
20241007,092200,1498560,9870,9870,9870,9870,0
20241007,092100,1498560,9870,9870,9870,9870,0
20241007,092000,1498560,9870,9870,9870,9870,0
20241007,091900,1498560,9870,9870,9870,9870,0
20241007,091800,1498560,9870,9870,9870,9870,0
20241007,091700,1498560,9870,9870,9870,9870,0
20241007,091600,1498560,9870,9870,9870,9870,0
20241007,091500,1498560,9870,9870,9870,9870,0
20241007,091400,1498560,9870,9870,9870,9870,0
20241007,091300,1498560,9870,9870,9870,9870,0
20241007,091200,1498560,9870,9870,9870,9870,0
20241007,091100,1498560,9870,9870,9870,9870,0
20241007,091000,1498560,9870,9870,9870,9870,0
20241007,090900,1498560,9870,9870,9870,9870,0
20241007,090800,1498560,9870,9870,9870,9870,0
20241007,090700,1498560,9870,9870,9870,9870,0
20241007,090600,1498560,9870,9870,9870,9870,0
20241007,090500,1498560,9870,9840,9870,9710,100
20241007,090400,523110,9870,9870,9870,9870,0
20241007,090300,523110,9870,9870,9870,9870,0
20241007,090200,523110,9870,9870,9870,9870,0
20241007,090100,523110,9870,9870,9870,9870,47
20241007,090000,59220,9870,9870,9870,9870,6