KissMeData/079170/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195300,121775560,7670,7670,7670,7670,157
20241024,195200,121775560,7670,7670,7670,7670,0
20241024,195100,121775560,7670,7670,7670,7670,0
20241024,195000,121775560,7670,7670,7670,7670,0
20241024,194900,121775560,7670,7670,7670,7670,0
20241024,194800,121775560,7670,7670,7670,7670,0
20241024,194700,121775560,7670,7670,7670,7670,0
20241024,194600,121775560,7670,7670,7670,7670,0
20241024,194500,121775560,7670,7670,7670,7670,0
20241024,194400,121775560,7670,7670,7670,7670,0
20241024,194300,121775560,7670,7670,7670,7670,0
20241024,194200,121775560,7670,7670,7670,7670,0
20241024,194100,121775560,7670,7670,7670,7670,0
20241024,194000,121775560,7670,7670,7670,7670,0
20241024,193900,121775560,7670,7670,7670,7670,0
20241024,193800,121775560,7670,7670,7670,7670,0
20241024,193700,121775560,7670,7670,7670,7670,0
20241024,193600,121775560,7670,7670,7670,7670,0
20241024,193500,121775560,7670,7670,7670,7670,0
20241024,193400,121775560,7670,7670,7670,7670,0
20241024,193300,121775560,7670,7670,7670,7670,0
20241024,193200,121775560,7670,7670,7670,7670,0
20241024,193100,121775560,7670,7670,7670,7670,0
20241024,193000,121775560,7670,7670,7670,7670,0
20241024,192900,121775560,7670,7670,7670,7670,0
20241024,192800,121775560,7670,7670,7670,7670,0
20241024,192700,121775560,7670,7670,7670,7670,0
20241024,192600,121775560,7670,7670,7670,7670,0
20241024,192500,121775560,7670,7670,7670,7670,0
20241024,192400,121775560,7670,7670,7670,7670,0
20241024,192300,121775560,7670,7670,7670,7670,157
20241024,192200,121775560,7670,7670,7670,7670,0
20241024,192100,121775560,7670,7670,7670,7670,0
20241024,192000,121775560,7670,7670,7670,7670,0
20241024,191900,121775560,7670,7670,7670,7670,0
20241024,191800,121775560,7670,7670,7670,7670,0
20241024,191700,121775560,7670,7670,7670,7670,0
20241024,191600,121775560,7670,7670,7670,7670,0
20241024,191500,121775560,7670,7670,7670,7670,0
20241024,191400,121775560,7670,7670,7670,7670,0
20241024,191300,121775560,7670,7670,7670,7670,0
20241024,191200,121775560,7670,7670,7670,7670,0
20241024,191100,121775560,7670,7670,7670,7670,0
20241024,191000,121775560,7670,7670,7670,7670,0
20241024,190900,121775560,7670,7670,7670,7670,0
20241024,190800,121775560,7670,7670,7670,7670,0
20241024,190700,121775560,7670,7670,7670,7670,0
20241024,190600,121775560,7670,7670,7670,7670,0
20241024,190500,121775560,7670,7670,7670,7670,0
20241024,190400,121775560,7670,7670,7670,7670,0
20241024,190300,121775560,7670,7670,7670,7670,0
20241024,190200,121775560,7670,7670,7670,7670,0
20241024,190100,121775560,7670,7670,7670,7670,0
20241024,190000,121775560,7670,7670,7670,7670,0
20241024,185900,121775560,7670,7670,7670,7670,0
20241024,185800,121775560,7670,7670,7670,7670,0
20241024,185700,121775560,7670,7670,7670,7670,0
20241024,185600,121775560,7670,7670,7670,7670,0
20241024,185500,121775560,7670,7670,7670,7670,0
20241024,185400,121775560,7670,7670,7670,7670,0
20241024,185300,121775560,7670,7670,7670,7670,157
20241024,185200,121775560,7670,7670,7670,7670,0
20241024,185100,121775560,7670,7670,7670,7670,0
20241024,185000,121775560,7670,7670,7670,7670,0
20241024,184900,121775560,7670,7670,7670,7670,0
20241024,184800,121775560,7670,7670,7670,7670,0
20241024,184700,121775560,7670,7670,7670,7670,0
20241024,184600,121775560,7670,7670,7670,7670,0
20241024,184500,121775560,7670,7670,7670,7670,0
20241024,184400,121775560,7670,7670,7670,7670,0
20241024,184300,121775560,7670,7670,7670,7670,0
20241024,184200,121775560,7670,7670,7670,7670,0
20241024,184100,121775560,7670,7670,7670,7670,0
20241024,184000,121775560,7670,7670,7670,7670,0
20241024,183900,121775560,7670,7670,7670,7670,0
20241024,183800,121775560,7670,7670,7670,7670,0
20241024,183700,121775560,7670,7670,7670,7670,0
20241024,183600,121775560,7670,7670,7670,7670,0
20241024,183500,121775560,7670,7670,7670,7670,0
20241024,183400,121775560,7670,7670,7670,7670,0
20241024,183300,121775560,7670,7670,7670,7670,0
20241024,183200,121775560,7670,7670,7670,7670,0
20241024,183100,121775560,7670,7670,7670,7670,0
20241024,183000,121775560,7670,7670,7670,7670,0
20241024,182900,121775560,7670,7670,7670,7670,0
20241024,182800,121775560,7670,7670,7670,7670,0
20241024,182700,121775560,7670,7670,7670,7670,0
20241024,182600,121775560,7670,7670,7670,7670,0
20241024,182500,121775560,7670,7670,7670,7670,0
20241024,182400,121775560,7670,7670,7670,7670,0
20241024,182300,121775560,7670,7670,7670,7670,157
20241024,182200,121775560,7670,7670,7670,7670,0
20241024,182100,121775560,7670,7670,7670,7670,0
20241024,182000,121775560,7670,7670,7670,7670,0
20241024,181900,121775560,7670,7670,7670,7670,0
20241024,181800,121775560,7670,7670,7670,7670,0
20241024,181700,121775560,7670,7670,7670,7670,0
20241024,181600,121775560,7670,7670,7670,7670,0
20241024,181500,121775560,7670,7670,7670,7670,0
20241024,181400,121775560,7670,7670,7670,7670,0
20241024,181300,121775560,7670,7670,7670,7670,0
20241024,181200,121775560,7670,7670,7670,7670,0
20241024,181100,121775560,7670,7670,7670,7670,0
20241024,181000,121775560,7670,7670,7670,7670,0
20241024,180900,121775560,7670,7670,7670,7670,0
20241024,180800,121775560,7670,7670,7670,7670,0
20241024,180700,121775560,7670,7670,7670,7670,0
20241024,180600,121775560,7670,7670,7670,7670,0
20241024,180500,121775560,7670,7670,7670,7670,0
20241024,180400,121775560,7670,7670,7670,7670,0
20241024,180300,121775560,7670,7670,7670,7670,0
20241024,180200,121775560,7670,7670,7670,7670,0
20241024,180100,121775560,7670,7670,7670,7670,0
20241024,180000,121775560,7670,7670,7670,7670,0
20241024,175900,121775560,7670,7670,7670,7670,0
20241024,175800,121775560,7670,7670,7670,7670,0
20241024,175700,121775560,7670,7670,7670,7670,0
20241024,175600,121775560,7670,7670,7670,7670,0
20241024,175500,121775560,7670,7670,7670,7670,0
20241024,175400,121775560,7670,7670,7670,7670,0
20241024,175300,121775560,7670,7670,7670,7670,157
20241024,175200,121775560,7670,7670,7670,7670,0
20241024,175100,121775560,7670,7670,7670,7670,0
20241024,175000,121775560,7670,7670,7670,7670,0
20241024,174900,121775560,7670,7670,7670,7670,0
20241024,174800,121775560,7670,7670,7670,7670,0
20241024,174700,121775560,7670,7670,7670,7670,0
20241024,174600,121775560,7670,7670,7670,7670,0
20241024,174500,121775560,7670,7670,7670,7670,0
20241024,174400,121775560,7670,7670,7670,7670,0
20241024,174300,121775560,7670,7670,7670,7670,0
20241024,174200,121775560,7670,7670,7670,7670,0
20241024,174100,121775560,7670,7670,7670,7670,0
20241024,174000,121775560,7670,7670,7670,7670,0
20241024,173900,121775560,7670,7670,7670,7670,0
20241024,173800,121775560,7670,7670,7670,7670,0
20241024,173700,121775560,7670,7670,7670,7670,0
20241024,173600,121775560,7670,7670,7670,7670,0
20241024,173500,121775560,7670,7670,7670,7670,0
20241024,173400,121775560,7670,7670,7670,7670,0
20241024,173300,121775560,7670,7670,7670,7670,0
20241024,173200,121775560,7670,7670,7670,7670,0
20241024,173100,121775560,7670,7670,7670,7670,0
20241024,173000,121775560,7670,7670,7670,7670,0
20241024,172900,121775560,7670,7670,7670,7670,0
20241024,172800,121775560,7670,7670,7670,7670,0
20241024,172700,121775560,7670,7670,7670,7670,0
20241024,172600,121775560,7670,7670,7670,7670,0
20241024,172500,121775560,7670,7670,7670,7670,0
20241024,172400,121775560,7670,7670,7670,7670,0
20241024,172300,121775560,7670,7670,7670,7670,157
20241024,172200,121775560,7670,7670,7670,7670,0
20241024,172100,121775560,7670,7670,7670,7670,0
20241024,172000,121775560,7670,7670,7670,7670,0
20241024,171900,121775560,7670,7670,7670,7670,0
20241024,171800,121775560,7670,7670,7670,7670,0
20241024,171700,121775560,7670,7670,7670,7670,0
20241024,171600,121775560,7670,7670,7670,7670,0
20241024,171500,121775560,7670,7670,7670,7670,0
20241024,171400,121775560,7670,7670,7670,7670,0
20241024,171300,121775560,7670,7670,7670,7670,0
20241024,171200,121775560,7670,7670,7670,7670,0
20241024,171100,121775560,7670,7670,7670,7670,0
20241024,171000,121775560,7670,7670,7670,7670,0
20241024,170900,121775560,7670,7670,7670,7670,0
20241024,170800,121775560,7670,7670,7670,7670,0
20241024,170700,121775560,7670,7670,7670,7670,0
20241024,170600,121775560,7670,7670,7670,7670,0
20241024,170500,121775560,7670,7670,7670,7670,0
20241024,170400,121775560,7670,7670,7670,7670,0
20241024,170300,121775560,7670,7670,7670,7670,0
20241024,170200,121775560,7670,7670,7670,7670,0
20241024,170100,121775560,7670,7670,7670,7670,0
20241024,170000,121775560,7670,7670,7670,7670,0
20241024,165900,121775560,7670,7670,7670,7670,0
20241024,165800,121775560,7670,7670,7670,7670,0
20241024,165700,121775560,7670,7670,7670,7670,0
20241024,165600,121775560,7670,7670,7670,7670,0
20241024,165500,121775560,7670,7670,7670,7670,0
20241024,165400,121775560,7670,7670,7670,7670,0
20241024,165300,121775560,7670,7670,7670,7670,157
20241024,165200,121775560,7670,7670,7670,7670,0
20241024,165100,121775560,7670,7670,7670,7670,0
20241024,165000,121775560,7670,7670,7670,7670,0
20241024,164900,121775560,7670,7670,7670,7670,0
20241024,164800,121775560,7670,7670,7670,7670,0
20241024,164700,121775560,7670,7670,7670,7670,0
20241024,164600,121775560,7670,7670,7670,7670,0
20241024,164500,121775560,7670,7670,7670,7670,0
20241024,164400,121775560,7670,7670,7670,7670,0
20241024,164300,121775560,7670,7670,7670,7670,0
20241024,164200,121775560,7670,7670,7670,7670,0
20241024,164100,121775560,7670,7670,7670,7670,0
20241024,164000,121775560,7670,7670,7670,7670,0
20241024,163900,121775560,7670,7670,7670,7670,0
20241024,163800,121775560,7670,7670,7670,7670,0
20241024,163700,121775560,7670,7670,7670,7670,0
20241024,163600,121775560,7670,7670,7670,7670,0
20241024,163500,121775560,7670,7670,7670,7670,0
20241024,163400,121775560,7670,7670,7670,7670,0
20241024,163300,121775560,7670,7670,7670,7670,0
20241024,163200,121775560,7670,7670,7670,7670,0
20241024,163100,121775560,7670,7670,7670,7670,0
20241024,163000,121775560,7670,7670,7670,7670,0
20241024,162900,121775560,7670,7670,7670,7670,0
20241024,162800,121775560,7670,7670,7670,7670,0
20241024,162700,121775560,7670,7670,7670,7670,0
20241024,162600,121775560,7670,7670,7670,7670,0
20241024,162500,121775560,7670,7670,7670,7670,0
20241024,162400,121775560,7670,7670,7670,7670,0
20241024,162300,121775560,7670,7670,7670,7670,157
20241024,162200,121775560,7670,7670,7670,7670,0
20241024,162100,121775560,7670,7670,7670,7670,0
20241024,162000,121775560,7670,7670,7670,7670,0
20241024,161900,121775560,7670,7670,7670,7670,0
20241024,161800,121775560,7670,7670,7670,7670,0
20241024,161700,121775560,7670,7670,7670,7670,0
20241024,161600,121775560,7670,7670,7670,7670,0
20241024,161500,121775560,7670,7670,7670,7670,0
20241024,161400,121775560,7670,7670,7670,7670,0
20241024,161300,121775560,7670,7670,7670,7670,0
20241024,161200,121775560,7670,7670,7670,7670,0
20241024,161100,121775560,7670,7670,7670,7670,0
20241024,161000,121775560,7670,7670,7670,7670,0
20241024,160900,121775560,7670,7670,7670,7670,0
20241024,160800,121775560,7670,7670,7670,7670,0
20241024,160700,121775560,7670,7670,7670,7670,0
20241024,160600,121775560,7670,7670,7670,7670,0
20241024,160500,121775560,7670,7670,7670,7670,0
20241024,160400,121775560,7670,7670,7670,7670,0
20241024,160300,121775560,7670,7670,7670,7670,0
20241024,160200,121775560,7670,7670,7670,7670,0
20241024,160100,121775560,7670,7670,7670,7670,0
20241024,160000,121775560,7670,7670,7670,7670,0
20241024,155900,121775560,7670,7670,7670,7670,0
20241024,155800,121775560,7670,7670,7670,7670,0
20241024,155700,121775560,7670,7670,7670,7670,0
20241024,155600,121775560,7670,7670,7670,7670,0
20241024,155500,121775560,7670,7670,7670,7670,0
20241024,155400,121775560,7670,7670,7670,7670,0
20241024,155300,121775560,7670,7670,7670,7670,157
20241024,155200,121775560,7670,7670,7670,7670,0
20241024,155100,121775560,7670,7670,7670,7670,0
20241024,155000,121775560,7670,7670,7670,7670,0
20241024,154900,121775560,7670,7670,7670,7670,0
20241024,154800,121775560,7670,7670,7670,7670,0
20241024,154700,121775560,7670,7670,7670,7670,0
20241024,154600,121775560,7670,7670,7670,7670,0
20241024,154500,121775560,7670,7670,7670,7670,0
20241024,154400,121775560,7670,7670,7670,7670,0
20241024,154300,121775560,7670,7670,7670,7670,0
20241024,154200,121775560,7670,7670,7670,7670,0
20241024,154100,121775560,7670,7670,7670,7670,0
20241024,154000,121775560,7670,7670,7670,7670,0
20241024,153900,121775560,7670,7670,7670,7670,0
20241024,153800,121775560,7670,7670,7670,7670,0
20241024,153700,121775560,7670,7670,7670,7670,0
20241024,153600,121775560,7670,7670,7670,7670,0
20241024,153500,121775560,7670,7670,7670,7670,0
20241024,153400,121775560,7670,7670,7670,7670,0
20241024,153300,121775560,7670,7670,7670,7670,0
20241024,153200,121775560,7670,7670,7670,7670,0
20241024,153100,121775560,7670,7670,7670,7670,0
20241024,153000,121775560,7670,7670,7670,7670,157
20241024,152900,120571370,7670,7670,7670,7670,0
20241024,152800,120571370,7670,7670,7670,7670,0
20241024,152700,120571370,7670,7670,7670,7670,0
20241024,152600,120571370,7670,7670,7670,7670,0
20241024,152500,120571370,7670,7670,7670,7670,0
20241024,152400,120571370,7670,7670,7670,7670,0
20241024,152300,120571370,7670,7670,7670,7670,0
20241024,152200,120571370,7670,7670,7670,7670,0
20241024,152100,120571370,7670,7670,7670,7670,0
20241024,152000,120571370,7670,7670,7670,7670,0
20241024,151900,120571370,7670,7670,7670,7670,0
20241024,151800,120571370,7670,7670,7670,7670,1
20241024,151700,120563700,7670,7570,7670,7530,96
20241024,151600,119837560,7680,7680,7680,7680,2
20241024,151500,119822200,7620,7620,7620,7620,123
20241024,151400,118884940,7680,7680,7680,7680,0
20241024,151300,118884940,7680,7680,7680,7680,5
20241024,151200,118846540,7680,7680,7680,7680,81
20241024,151100,118224460,7680,7680,7680,7680,0
20241024,151000,118224460,7680,7550,7680,7550,2859
20241024,150900,96636410,7550,7540,7550,7540,14
20241024,150800,96530800,7550,7570,7570,7510,3132
20241024,150700,72851020,7580,7600,7600,7570,442
20241024,150600,69496140,7610,7610,7610,7610,154
20241024,150500,68324200,7650,7650,7650,7650,0
20241024,150400,68324200,7650,7650,7650,7650,0
20241024,150300,68324200,7650,7650,7650,7650,0
20241024,150200,68324200,7650,7650,7650,7650,3
20241024,150100,68301250,7620,7630,7660,7620,1138
20241024,150000,59626980,7680,7680,7680,7680,0
20241024,145900,59626980,7680,7680,7680,7680,0
20241024,145800,59626980,7680,7680,7680,7680,0
20241024,145700,59626980,7680,7680,7680,7680,0
20241024,145600,59626980,7680,7680,7680,7680,0
20241024,145500,59626980,7680,7680,7680,7680,0
20241024,145400,59626980,7680,7680,7680,7680,0
20241024,145300,59626980,7680,7680,7680,7680,0
20241024,145200,59626980,7680,7680,7680,7680,38
20241024,145100,59335140,7680,7680,7680,7680,0
20241024,145000,59335140,7680,7680,7680,7680,0
20241024,144900,59335140,7680,7680,7680,7680,0
20241024,144800,59335140,7680,7680,7680,7680,0
20241024,144700,59335140,7680,7680,7680,7680,0
20241024,144600,59335140,7680,7680,7680,7680,104
20241024,144500,58536420,7690,7690,7690,7690,0
20241024,144400,58536420,7690,7690,7690,7690,0
20241024,144300,58536420,7690,7690,7690,7690,0
20241024,144200,58536420,7690,7690,7690,7690,0
20241024,144100,58536420,7690,7690,7690,7690,0
20241024,144000,58536420,7690,7690,7690,7690,0
20241024,143900,58536420,7690,7690,7690,7690,0
20241024,143800,58536420,7690,7690,7690,7690,0
20241024,143700,58536420,7690,7690,7690,7690,0
20241024,143600,58536420,7690,7690,7690,7690,0
20241024,143500,58536420,7690,7690,7690,7690,0
20241024,143400,58536420,7690,7690,7690,7690,0
20241024,143300,58536420,7690,7690,7690,7690,0
20241024,143200,58536420,7690,7680,7690,7640,340
20241024,143100,55925770,7680,7680,7680,7680,0
20241024,143000,55925770,7680,7680,7680,7680,0
20241024,142900,55925770,7680,7680,7680,7680,0
20241024,142800,55925770,7680,7680,7680,7680,0
20241024,142700,55925770,7680,7680,7680,7680,0
20241024,142600,55925770,7680,7680,7680,7680,0
20241024,142500,55925770,7680,7680,7680,7680,0
20241024,142400,55925770,7680,7680,7680,7680,0
20241024,142300,55925770,7680,7680,7680,7680,0
20241024,142200,55925770,7680,7680,7680,7680,0
20241024,142100,55925770,7680,7680,7680,7680,0
20241024,142000,55925770,7680,7680,7680,7680,0
20241024,141900,55925770,7680,7680,7680,7680,0
20241024,141800,55925770,7680,7680,7680,7680,0
20241024,141700,55925770,7680,7680,7680,7680,84
20241024,141600,55280650,7690,7690,7690,7690,0
20241024,141500,55280650,7690,7690,7690,7690,0
20241024,141400,55280650,7690,7690,7690,7690,0
20241024,141300,55280650,7690,7690,7690,7690,0
20241024,141200,55280650,7690,7690,7690,7690,0
20241024,141100,55280650,7690,7690,7690,7690,0
20241024,141000,55280650,7690,7690,7690,7690,0
20241024,140900,55280650,7690,7690,7690,7690,0
20241024,140800,55280650,7690,7690,7690,7690,0
20241024,140700,55280650,7690,7690,7690,7690,0
20241024,140600,55280650,7690,7690,7690,7690,64
20241024,140500,54788490,7680,7680,7680,7680,1000
20241024,140400,47108490,7680,7680,7680,7680,0
20241024,140300,47108490,7680,7680,7680,7680,0
20241024,140200,47108490,7680,7680,7680,7680,0
20241024,140100,47108490,7680,7680,7680,7680,0
20241024,140000,47108490,7680,7680,7680,7680,0
20241024,135900,47108490,7680,7680,7680,7680,0
20241024,135800,47108490,7680,7680,7680,7680,0
20241024,135700,47108490,7680,7680,7680,7680,0
20241024,135600,47108490,7680,7680,7680,7680,0
20241024,135500,47108490,7680,7680,7680,7680,0
20241024,135400,47108490,7680,7680,7680,7680,0
20241024,135300,47108490,7680,7680,7680,7680,0
20241024,135200,47108490,7680,7680,7680,7680,0
20241024,135100,47108490,7680,7680,7680,7680,0
20241024,135000,47108490,7680,7680,7680,7680,0
20241024,134900,47108490,7680,7680,7680,7680,0
20241024,134800,47108490,7680,7680,7680,7680,0
20241024,134700,47108490,7680,7680,7680,7680,28
20241024,134600,46893450,7680,7680,7680,7680,0
20241024,134500,46893450,7680,7680,7680,7680,1
20241024,134400,46885770,7680,7680,7680,7680,1
20241024,134300,46878090,7640,7640,7640,7640,0
20241024,134200,46878090,7640,7670,7670,7640,449
20241024,134100,43439370,7690,7690,7690,7690,0
20241024,134000,43439370,7690,7690,7690,7690,0
20241024,133900,43439370,7690,7690,7690,7690,0
20241024,133800,43439370,7690,7690,7690,7690,0
20241024,133700,43439370,7690,7690,7690,7690,1
20241024,133600,43431680,7690,7690,7690,7690,0
20241024,133500,43431680,7690,7690,7690,7690,0
20241024,133400,43431680,7690,7690,7690,7690,0
20241024,133300,43431680,7690,7690,7690,7690,0
20241024,133200,43431680,7690,7690,7690,7690,0
20241024,133100,43431680,7690,7690,7690,7690,0
20241024,133000,43431680,7690,7690,7690,7690,0
20241024,132900,43431680,7690,7690,7690,7690,0
20241024,132800,43431680,7690,7690,7690,7690,8
20241024,132700,43370160,7700,7700,7700,7700,0
20241024,132600,43370160,7700,7700,7700,7700,0
20241024,132500,43370160,7700,7700,7700,7700,0
20241024,132400,43370160,7700,7700,7700,7700,0
20241024,132300,43370160,7700,7700,7700,7700,0
20241024,132200,43370160,7700,7700,7700,7700,0
20241024,132100,43370160,7700,7700,7700,7700,0
20241024,132000,43370160,7700,7700,7700,7700,0
20241024,131900,43370160,7700,7700,7700,7700,0
20241024,131800,43370160,7700,7700,7700,7700,0
20241024,131700,43370160,7700,7700,7700,7700,0
20241024,131600,43370160,7700,7700,7700,7700,0
20241024,131500,43370160,7700,7700,7700,7700,0
20241024,131400,43370160,7700,7700,7700,7700,0
20241024,131300,43370160,7700,7700,7700,7700,10
20241024,131200,43293160,7700,7700,7700,7700,0
20241024,131100,43293160,7700,7700,7700,7700,0
20241024,131000,43293160,7700,7700,7700,7700,0
20241024,130900,43293160,7700,7700,7700,7700,0
20241024,130800,43293160,7700,7700,7700,7700,0
20241024,130700,43293160,7700,7700,7700,7700,0
20241024,130600,43293160,7700,7700,7700,7700,0
20241024,130500,43293160,7700,7700,7700,7700,0
20241024,130400,43293160,7700,7700,7700,7700,0
20241024,130300,43293160,7700,7700,7700,7700,0
20241024,130200,43293160,7700,7700,7700,7700,0
20241024,130100,43293160,7700,7700,7700,7700,1
20241024,130000,43285460,7640,7640,7640,7640,0
20241024,125900,43285460,7640,7640,7640,7640,0
20241024,125800,43285460,7640,7640,7640,7640,0
20241024,125700,43285460,7640,7640,7640,7640,0
20241024,125600,43285460,7640,7640,7640,7640,0
20241024,125500,43285460,7640,7650,7650,7640,501
20241024,125400,39454820,7660,7660,7660,7660,0
20241024,125300,39454820,7660,7660,7660,7660,0
20241024,125200,39454820,7660,7660,7660,7660,0
20241024,125100,39454820,7660,7660,7660,7660,0
20241024,125000,39454820,7660,7660,7660,7660,0
20241024,124900,39454820,7660,7660,7660,7660,0
20241024,124800,39454820,7660,7660,7660,7660,50
20241024,124700,39071820,7660,7660,7660,7660,0
20241024,124600,39071820,7660,7660,7660,7660,0
20241024,124500,39071820,7660,7660,7660,7660,0
20241024,124400,39071820,7660,7660,7660,7660,0
20241024,124300,39071820,7660,7660,7660,7660,183
20241024,124200,37670040,7700,7700,7700,7700,0
20241024,124100,37670040,7700,7700,7700,7700,1
20241024,124000,37662340,7700,7700,7700,7700,0
20241024,123900,37662340,7700,7700,7700,7700,52
20241024,123800,37261940,7670,7670,7670,7670,11
20241024,123700,37177570,7660,7660,7660,7660,0
20241024,123600,37177570,7660,7660,7660,7660,0
20241024,123500,37177570,7660,7660,7660,7660,0
20241024,123400,37177570,7660,7660,7660,7660,0
20241024,123300,37177570,7660,7660,7660,7660,0
20241024,123200,37177570,7660,7660,7660,7660,0
20241024,123100,37177570,7660,7660,7660,7660,0
20241024,123000,37177570,7660,7660,7660,7660,0
20241024,122900,37177570,7660,7660,7660,7660,0
20241024,122800,37177570,7660,7660,7660,7660,0
20241024,122700,37177570,7660,7660,7660,7660,0
20241024,122600,37177570,7660,7660,7660,7660,0
20241024,122500,37177570,7660,7660,7660,7660,0
20241024,122400,37177570,7660,7690,7690,7660,822
20241024,122300,30858040,7700,7700,7700,7700,0
20241024,122200,30858040,7700,7700,7700,7700,2
20241024,122100,30842640,7700,7700,7700,7700,0
20241024,122000,30842640,7700,7700,7700,7700,0
20241024,121900,30842640,7700,7700,7700,7700,30
20241024,121800,30611640,7710,7710,7710,7710,0
20241024,121700,30611640,7710,7710,7710,7710,0
20241024,121600,30611640,7710,7710,7710,7710,0
20241024,121500,30611640,7710,7710,7710,7710,0
20241024,121400,30611640,7710,7710,7710,7710,0
20241024,121300,30611640,7710,7710,7710,7710,0
20241024,121200,30611640,7710,7710,7710,7710,0
20241024,121100,30611640,7710,7710,7710,7710,0
20241024,121000,30611640,7710,7710,7710,7710,0
20241024,120900,30611640,7710,7710,7710,7710,0
20241024,120800,30611640,7710,7710,7710,7710,19
20241024,120700,30465150,7710,7710,7710,7710,5
20241024,120600,30426600,7720,7720,7720,7720,1
20241024,120500,30418880,7690,7690,7690,7690,0
20241024,120400,30418880,7690,7690,7690,7690,0
20241024,120300,30418880,7690,7690,7690,7690,0
20241024,120200,30418880,7690,7690,7690,7690,0
20241024,120100,30418880,7690,7690,7690,7690,0
20241024,120000,30418880,7690,7690,7690,7690,0
20241024,115900,30418880,7690,7690,7690,7690,0
20241024,115800,30418880,7690,7690,7690,7690,0
20241024,115700,30418880,7690,7690,7690,7690,0
20241024,115600,30418880,7690,7690,7690,7690,0
20241024,115500,30418880,7690,7690,7690,7690,0
20241024,115400,30418880,7690,7690,7690,7690,0
20241024,115300,30418880,7690,7690,7690,7690,0
20241024,115200,30418880,7690,7690,7690,7690,0
20241024,115100,30418880,7690,7690,7690,7690,0
20241024,115000,30418880,7690,7690,7690,7690,0
20241024,114900,30418880,7690,7690,7690,7690,0
20241024,114800,30418880,7690,7690,7690,7690,0
20241024,114700,30418880,7690,7690,7690,7690,13
20241024,114600,30318910,7720,7720,7720,7720,0
20241024,114500,30318910,7720,7720,7720,7720,0
20241024,114400,30318910,7720,7720,7720,7720,0
20241024,114300,30318910,7720,7720,7720,7720,0
20241024,114200,30318910,7720,7720,7720,7720,0
20241024,114100,30318910,7720,7720,7720,7720,5
20241024,114000,30280310,7720,7720,7720,7720,0
20241024,113900,30280310,7720,7720,7720,7720,0
20241024,113800,30280310,7720,7720,7720,7720,0
20241024,113700,30280310,7720,7720,7720,7720,0
20241024,113600,30280310,7720,7720,7720,7720,0
20241024,113500,30280310,7720,7720,7720,7720,0
20241024,113400,30280310,7720,7720,7720,7720,0
20241024,113300,30280310,7720,7710,7720,7710,12
20241024,113200,30187690,7710,7710,7710,7710,0
20241024,113100,30187690,7710,7710,7710,7710,0
20241024,113000,30187690,7710,7710,7710,7710,0
20241024,112900,30187690,7710,7710,7710,7710,0
20241024,112800,30187690,7710,7710,7710,7710,0
20241024,112700,30187690,7710,7710,7710,7710,0
20241024,112600,30187690,7710,7710,7710,7710,23
20241024,112500,30010360,7690,7690,7690,7690,0
20241024,112400,30010360,7690,7690,7690,7690,0
20241024,112300,30010360,7690,7690,7690,7690,0
20241024,112200,30010360,7690,7690,7690,7690,0
20241024,112100,30010360,7690,7690,7690,7690,0
20241024,112000,30010360,7690,7690,7690,7690,0
20241024,111900,30010360,7690,7690,7690,7690,0
20241024,111800,30010360,7690,7690,7690,7690,0
20241024,111700,30010360,7690,7690,7690,7690,0
20241024,111600,30010360,7690,7690,7690,7690,0
20241024,111500,30010360,7690,7690,7690,7690,0
20241024,111400,30010360,7690,7690,7690,7690,0
20241024,111300,30010360,7690,7690,7690,7690,0
20241024,111200,30010360,7690,7690,7690,7690,0
20241024,111100,30010360,7690,7690,7690,7690,0
20241024,111000,30010360,7690,7690,7690,7690,0
20241024,110900,30010360,7690,7690,7690,7690,0
20241024,110800,30010360,7690,7690,7690,7690,0
20241024,110700,30010360,7690,7690,7690,7690,0
20241024,110600,30010360,7690,7690,7690,7690,0
20241024,110500,30010360,7690,7690,7690,7690,0
20241024,110400,30010360,7690,7690,7690,7690,0
20241024,110300,30010360,7690,7690,7690,7690,0
20241024,110200,30010360,7690,7690,7690,7690,0
20241024,110100,30010360,7690,7690,7690,7690,59
20241024,110000,29556650,7690,7690,7690,7690,0
20241024,105900,29556650,7690,7690,7690,7690,25
20241024,105800,29364400,7690,7690,7690,7690,0
20241024,105700,29364400,7690,7690,7690,7690,78
20241024,105600,28764580,7660,7660,7660,7660,0
20241024,105500,28764580,7660,7660,7660,7660,0
20241024,105400,28764580,7660,7660,7660,7660,0
20241024,105300,28764580,7660,7660,7660,7660,0
20241024,105200,28764580,7660,7660,7660,7660,0
20241024,105100,28764580,7660,7660,7660,7660,0
20241024,105000,28764580,7660,7660,7660,7660,0
20241024,104900,28764580,7660,7660,7660,7660,0
20241024,104800,28764580,7660,7660,7660,7660,0
20241024,104700,28764580,7660,7660,7660,7660,0
20241024,104600,28764580,7660,7660,7660,7660,0
20241024,104500,28764580,7660,7660,7660,7660,0
20241024,104400,28764580,7660,7660,7660,7660,0
20241024,104300,28764580,7660,7660,7660,7660,0
20241024,104200,28764580,7660,7660,7660,7660,0
20241024,104100,28764580,7660,7660,7660,7660,0
20241024,104000,28764580,7660,7660,7660,7660,0
20241024,103900,28764580,7660,7660,7660,7660,0
20241024,103800,28764580,7660,7660,7660,7660,0
20241024,103700,28764580,7660,7660,7660,7660,0
20241024,103600,28764580,7660,7660,7660,7660,0
20241024,103500,28764580,7660,7660,7660,7660,43
20241024,103400,28435200,7660,7660,7660,7660,0
20241024,103300,28435200,7660,7660,7660,7660,0
20241024,103200,28435200,7660,7660,7660,7660,0
20241024,103100,28435200,7660,7660,7660,7660,40
20241024,103000,28128800,7690,7690,7690,7690,0
20241024,102900,28128800,7690,7690,7690,7690,0
20241024,102800,28128800,7690,7690,7690,7690,0
20241024,102700,28128800,7690,7690,7690,7690,0
20241024,102600,28128800,7690,7690,7690,7690,0
20241024,102500,28128800,7690,7690,7690,7690,0
20241024,102400,28128800,7690,7690,7690,7690,0
20241024,102300,28128800,7690,7690,7690,7690,0
20241024,102200,28128800,7690,7690,7690,7690,0
20241024,102100,28128800,7690,7690,7690,7690,0
20241024,102000,28128800,7690,7690,7690,7690,27
20241024,101900,27921170,7670,7680,7680,7670,204
20241024,101800,26355660,7670,7670,7670,7670,0
20241024,101700,26355660,7670,7670,7670,7670,0
20241024,101600,26355660,7670,7670,7670,7670,94
20241024,101500,25634680,7690,7690,7690,7690,1
20241024,101400,25626990,7660,7660,7660,7660,0
20241024,101300,25626990,7660,7660,7660,7660,0
20241024,101200,25626990,7660,7660,7660,7660,92
20241024,101100,24922270,7660,7660,7660,7660,0
20241024,101000,24922270,7660,7660,7660,7660,0
20241024,100900,24922270,7660,7660,7660,7660,0
20241024,100800,24922270,7660,7660,7660,7660,0
20241024,100700,24922270,7660,7660,7660,7660,85
20241024,100600,24271170,7640,7640,7640,7640,0
20241024,100500,24271170,7640,7640,7640,7640,0
20241024,100400,24271170,7640,7640,7640,7640,0
20241024,100300,24271170,7640,7640,7640,7640,0
20241024,100200,24271170,7640,7640,7640,7640,0
20241024,100100,24271170,7640,7640,7640,7640,0
20241024,100000,24271170,7640,7640,7640,7640,0
20241024,095900,24271170,7640,7640,7640,7640,0
20241024,095800,24271170,7640,7640,7640,7640,0
20241024,095700,24271170,7640,7640,7640,7640,0
20241024,095600,24271170,7640,7640,7640,7640,68
20241024,095500,23751650,7680,7680,7680,7680,0
20241024,095400,23751650,7680,7680,7680,7680,0
20241024,095300,23751650,7680,7680,7680,7680,0
20241024,095200,23751650,7680,7680,7680,7680,0
20241024,095100,23751650,7680,7680,7680,7680,0
20241024,095000,23751650,7680,7680,7680,7680,273
20241024,094900,21655010,7700,7700,7700,7700,0
20241024,094800,21655010,7700,7700,7700,7700,0
20241024,094700,21655010,7700,7700,7700,7700,0
20241024,094600,21655010,7700,7700,7700,7700,0
20241024,094500,21655010,7700,7700,7700,7700,0
20241024,094400,21655010,7700,7700,7700,7700,0
20241024,094300,21655010,7700,7700,7700,7700,2
20241024,094200,21639610,7710,7710,7710,7710,0
20241024,094100,21639610,7710,7710,7710,7710,0
20241024,094000,21639610,7710,7710,7710,7710,0
20241024,093900,21639610,7710,7710,7710,7710,0
20241024,093800,21639610,7710,7640,7710,7620,1132
20241024,093700,13010750,7650,7650,7650,7650,0
20241024,093600,13010750,7650,7650,7650,7650,0
20241024,093500,13010750,7650,7650,7650,7650,0
20241024,093400,13010750,7650,7650,7650,7650,0
20241024,093300,13010750,7650,7650,7650,7650,0
20241024,093200,13010750,7650,7650,7650,7650,0
20241024,093100,13010750,7650,7650,7650,7650,0
20241024,093000,13010750,7650,7660,7660,7650,234
20241024,092900,11219470,7660,7660,7660,7660,0
20241024,092800,11219470,7660,7660,7660,7660,0
20241024,092700,11219470,7660,7670,7670,7660,361
20241024,092600,8453060,7670,7670,7670,7670,98
20241024,092500,7701400,7670,7670,7670,7670,0
20241024,092400,7701400,7670,7670,7670,7670,0
20241024,092300,7701400,7670,7670,7670,7670,0
20241024,092200,7701400,7670,7670,7670,7670,0
20241024,092100,7701400,7670,7680,7680,7670,42
20241024,092000,7378850,7680,7680,7680,7680,0
20241024,091900,7378850,7680,7680,7680,7680,0
20241024,091800,7378850,7680,7680,7680,7680,0
20241024,091700,7378850,7680,7680,7680,7680,0
20241024,091600,7378850,7680,7690,7690,7680,82
20241024,091500,6748280,7700,7700,7700,7700,0
20241024,091400,6748280,7700,7700,7700,7700,0
20241024,091300,6748280,7700,7700,7700,7700,0
20241024,091200,6748280,7700,7700,7700,7700,0
20241024,091100,6748280,7700,7710,7710,7700,135
20241024,091000,5707590,7710,7710,7710,7710,1
20241024,090900,5699880,7710,7710,7710,7710,50
20241024,090800,5314380,7730,7730,7730,7730,0
20241024,090700,5314380,7730,7730,7730,7730,0
20241024,090600,5314380,7730,7730,7730,7730,85
20241024,090500,4657330,7730,7730,7730,7730,5
20241024,090400,4618680,7710,7740,7740,7710,200
20241024,090300,3072820,7750,7750,7750,7750,0
20241024,090200,3072820,7750,7750,7750,7750,0
20241024,090100,3072820,7750,7750,7750,7750,6
20241024,090000,3026320,7760,7770,7770,7760,293