KissMeData/222980/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210300,30925070,4110,4110,4110,4110,170
20241007,210200,30925070,4110,4110,4110,4110,0
20241007,210100,30925070,4110,4110,4110,4110,0
20241007,210000,30925070,4110,4110,4110,4110,0
20241007,205900,30925070,4110,4110,4110,4110,0
20241007,205800,30925070,4110,4110,4110,4110,0
20241007,205700,30925070,4110,4110,4110,4110,0
20241007,205600,30925070,4110,4110,4110,4110,0
20241007,205500,30925070,4110,4110,4110,4110,0
20241007,205400,30925070,4110,4110,4110,4110,0
20241007,205300,30925070,4110,4110,4110,4110,0
20241007,205200,30925070,4110,4110,4110,4110,0
20241007,205100,30925070,4110,4110,4110,4110,0
20241007,205000,30925070,4110,4110,4110,4110,0
20241007,204900,30925070,4110,4110,4110,4110,0
20241007,204800,30925070,4110,4110,4110,4110,0
20241007,204700,30925070,4110,4110,4110,4110,0
20241007,204600,30925070,4110,4110,4110,4110,0
20241007,204500,30925070,4110,4110,4110,4110,0
20241007,204400,30925070,4110,4110,4110,4110,0
20241007,204300,30925070,4110,4110,4110,4110,0
20241007,204200,30925070,4110,4110,4110,4110,0
20241007,204100,30925070,4110,4110,4110,4110,0
20241007,204000,30925070,4110,4110,4110,4110,0
20241007,203900,30925070,4110,4110,4110,4110,0
20241007,203800,30925070,4110,4110,4110,4110,0
20241007,203700,30925070,4110,4110,4110,4110,0
20241007,203600,30925070,4110,4110,4110,4110,0
20241007,203500,30925070,4110,4110,4110,4110,0
20241007,203400,30925070,4110,4110,4110,4110,0
20241007,203300,30925070,4110,4110,4110,4110,170
20241007,203200,30925070,4110,4110,4110,4110,0
20241007,203100,30925070,4110,4110,4110,4110,0
20241007,203000,30925070,4110,4110,4110,4110,0
20241007,202900,30925070,4110,4110,4110,4110,0
20241007,202800,30925070,4110,4110,4110,4110,0
20241007,202700,30925070,4110,4110,4110,4110,0
20241007,202600,30925070,4110,4110,4110,4110,0
20241007,202500,30925070,4110,4110,4110,4110,0
20241007,202400,30925070,4110,4110,4110,4110,0
20241007,202300,30925070,4110,4110,4110,4110,0
20241007,202200,30925070,4110,4110,4110,4110,0
20241007,202100,30925070,4110,4110,4110,4110,0
20241007,202000,30925070,4110,4110,4110,4110,0
20241007,201900,30925070,4110,4110,4110,4110,0
20241007,201800,30925070,4110,4110,4110,4110,0
20241007,201700,30925070,4110,4110,4110,4110,0
20241007,201600,30925070,4110,4110,4110,4110,0
20241007,201500,30925070,4110,4110,4110,4110,0
20241007,201400,30925070,4110,4110,4110,4110,0
20241007,201300,30925070,4110,4110,4110,4110,0
20241007,201200,30925070,4110,4110,4110,4110,0
20241007,201100,30925070,4110,4110,4110,4110,0
20241007,201000,30925070,4110,4110,4110,4110,0
20241007,200900,30925070,4110,4110,4110,4110,0
20241007,200800,30925070,4110,4110,4110,4110,0
20241007,200700,30925070,4110,4110,4110,4110,0
20241007,200600,30925070,4110,4110,4110,4110,0
20241007,200500,30925070,4110,4110,4110,4110,0
20241007,200400,30925070,4110,4110,4110,4110,0
20241007,200300,30925070,4110,4110,4110,4110,170
20241007,200200,30925070,4110,4110,4110,4110,0
20241007,200100,30925070,4110,4110,4110,4110,0
20241007,200000,30925070,4110,4110,4110,4110,0
20241007,195900,30925070,4110,4110,4110,4110,0
20241007,195800,30925070,4110,4110,4110,4110,0
20241007,195700,30925070,4110,4110,4110,4110,0
20241007,195600,30925070,4110,4110,4110,4110,0
20241007,195500,30925070,4110,4110,4110,4110,0
20241007,195400,30925070,4110,4110,4110,4110,0
20241007,195300,30925070,4110,4110,4110,4110,0
20241007,195200,30925070,4110,4110,4110,4110,0
20241007,195100,30925070,4110,4110,4110,4110,0
20241007,195000,30925070,4110,4110,4110,4110,0
20241007,194900,30925070,4110,4110,4110,4110,0
20241007,194800,30925070,4110,4110,4110,4110,0
20241007,194700,30925070,4110,4110,4110,4110,0
20241007,194600,30925070,4110,4110,4110,4110,0
20241007,194500,30925070,4110,4110,4110,4110,0
20241007,194400,30925070,4110,4110,4110,4110,0
20241007,194300,30925070,4110,4110,4110,4110,0
20241007,194200,30925070,4110,4110,4110,4110,0
20241007,194100,30925070,4110,4110,4110,4110,0
20241007,194000,30925070,4110,4110,4110,4110,0
20241007,193900,30925070,4110,4110,4110,4110,0
20241007,193800,30925070,4110,4110,4110,4110,0
20241007,193700,30925070,4110,4110,4110,4110,0
20241007,193600,30925070,4110,4110,4110,4110,0
20241007,193500,30925070,4110,4110,4110,4110,0
20241007,193400,30925070,4110,4110,4110,4110,0
20241007,193300,30925070,4110,4110,4110,4110,170
20241007,193200,30925070,4110,4110,4110,4110,0
20241007,193100,30925070,4110,4110,4110,4110,0
20241007,193000,30925070,4110,4110,4110,4110,0
20241007,192900,30925070,4110,4110,4110,4110,0
20241007,192800,30925070,4110,4110,4110,4110,0
20241007,192700,30925070,4110,4110,4110,4110,0
20241007,192600,30925070,4110,4110,4110,4110,0
20241007,192500,30925070,4110,4110,4110,4110,0
20241007,192400,30925070,4110,4110,4110,4110,0
20241007,192300,30925070,4110,4110,4110,4110,0
20241007,192200,30925070,4110,4110,4110,4110,0
20241007,192100,30925070,4110,4110,4110,4110,0
20241007,192000,30925070,4110,4110,4110,4110,0
20241007,191900,30925070,4110,4110,4110,4110,0
20241007,191800,30925070,4110,4110,4110,4110,0
20241007,191700,30925070,4110,4110,4110,4110,0
20241007,191600,30925070,4110,4110,4110,4110,0
20241007,191500,30925070,4110,4110,4110,4110,0
20241007,191400,30925070,4110,4110,4110,4110,0
20241007,191300,30925070,4110,4110,4110,4110,0
20241007,191200,30925070,4110,4110,4110,4110,0
20241007,191100,30925070,4110,4110,4110,4110,0
20241007,191000,30925070,4110,4110,4110,4110,0
20241007,190900,30925070,4110,4110,4110,4110,0
20241007,190800,30925070,4110,4110,4110,4110,0
20241007,190700,30925070,4110,4110,4110,4110,0
20241007,190600,30925070,4110,4110,4110,4110,0
20241007,190500,30925070,4110,4110,4110,4110,0
20241007,190400,30925070,4110,4110,4110,4110,0
20241007,190300,30925070,4110,4110,4110,4110,170
20241007,190200,30925070,4110,4110,4110,4110,0
20241007,190100,30925070,4110,4110,4110,4110,0
20241007,190000,30925070,4110,4110,4110,4110,0
20241007,185900,30925070,4110,4110,4110,4110,0
20241007,185800,30925070,4110,4110,4110,4110,0
20241007,185700,30925070,4110,4110,4110,4110,0
20241007,185600,30925070,4110,4110,4110,4110,0
20241007,185500,30925070,4110,4110,4110,4110,0
20241007,185400,30925070,4110,4110,4110,4110,0
20241007,185300,30925070,4110,4110,4110,4110,0
20241007,185200,30925070,4110,4110,4110,4110,0
20241007,185100,30925070,4110,4110,4110,4110,0
20241007,185000,30925070,4110,4110,4110,4110,0
20241007,184900,30925070,4110,4110,4110,4110,0
20241007,184800,30925070,4110,4110,4110,4110,0
20241007,184700,30925070,4110,4110,4110,4110,0
20241007,184600,30925070,4110,4110,4110,4110,0
20241007,184500,30925070,4110,4110,4110,4110,0
20241007,184400,30925070,4110,4110,4110,4110,0
20241007,184300,30925070,4110,4110,4110,4110,0
20241007,184200,30925070,4110,4110,4110,4110,0
20241007,184100,30925070,4110,4110,4110,4110,0
20241007,184000,30925070,4110,4110,4110,4110,0
20241007,183900,30925070,4110,4110,4110,4110,0
20241007,183800,30925070,4110,4110,4110,4110,0
20241007,183700,30925070,4110,4110,4110,4110,0
20241007,183600,30925070,4110,4110,4110,4110,0
20241007,183500,30925070,4110,4110,4110,4110,0
20241007,183400,30925070,4110,4110,4110,4110,0
20241007,183300,30925070,4110,4110,4110,4110,170
20241007,183200,30925070,4110,4110,4110,4110,0
20241007,183100,30925070,4110,4110,4110,4110,0
20241007,183000,30925070,4110,4110,4110,4110,0
20241007,182900,30925070,4110,4110,4110,4110,0
20241007,182800,30925070,4110,4110,4110,4110,0
20241007,182700,30925070,4110,4110,4110,4110,0
20241007,182600,30925070,4110,4110,4110,4110,0
20241007,182500,30925070,4110,4110,4110,4110,0
20241007,182400,30925070,4110,4110,4110,4110,0
20241007,182300,30925070,4110,4110,4110,4110,0
20241007,182200,30925070,4110,4110,4110,4110,0
20241007,182100,30925070,4110,4110,4110,4110,0
20241007,182000,30925070,4110,4110,4110,4110,0
20241007,181900,30925070,4110,4110,4110,4110,0
20241007,181800,30925070,4110,4110,4110,4110,0
20241007,181700,30925070,4110,4110,4110,4110,0
20241007,181600,30925070,4110,4110,4110,4110,0
20241007,181500,30925070,4110,4110,4110,4110,0
20241007,181400,30925070,4110,4110,4110,4110,0
20241007,181300,30925070,4110,4110,4110,4110,0
20241007,181200,30925070,4110,4110,4110,4110,0
20241007,181100,30925070,4110,4110,4110,4110,0
20241007,181000,30925070,4110,4110,4110,4110,0
20241007,180900,30925070,4110,4110,4110,4110,0
20241007,180800,30925070,4110,4110,4110,4110,0
20241007,180700,30925070,4110,4110,4110,4110,0
20241007,180600,30925070,4110,4110,4110,4110,0
20241007,180500,30925070,4110,4110,4110,4110,0
20241007,180400,30925070,4110,4110,4110,4110,0
20241007,180300,30925070,4110,4110,4110,4110,170
20241007,180200,30925070,4110,4110,4110,4110,0
20241007,180100,30925070,4110,4110,4110,4110,0
20241007,180000,30925070,4110,4110,4110,4110,0
20241007,175900,30925070,4110,4110,4110,4110,0
20241007,175800,30925070,4110,4110,4110,4110,0
20241007,175700,30925070,4110,4110,4110,4110,0
20241007,175600,30925070,4110,4110,4110,4110,0
20241007,175500,30925070,4110,4110,4110,4110,0
20241007,175400,30925070,4110,4110,4110,4110,0
20241007,175300,30925070,4110,4110,4110,4110,0
20241007,175200,30925070,4110,4110,4110,4110,0
20241007,175100,30925070,4110,4110,4110,4110,0
20241007,175000,30925070,4110,4110,4110,4110,0
20241007,174900,30925070,4110,4110,4110,4110,0
20241007,174800,30925070,4110,4110,4110,4110,0
20241007,174700,30925070,4110,4110,4110,4110,0
20241007,174600,30925070,4110,4110,4110,4110,0
20241007,174500,30925070,4110,4110,4110,4110,0
20241007,174400,30925070,4110,4110,4110,4110,0
20241007,174300,30925070,4110,4110,4110,4110,0
20241007,174200,30925070,4110,4110,4110,4110,0
20241007,174100,30925070,4110,4110,4110,4110,0
20241007,174000,30925070,4110,4110,4110,4110,0
20241007,173900,30925070,4110,4110,4110,4110,0
20241007,173800,30925070,4110,4110,4110,4110,0
20241007,173700,30925070,4110,4110,4110,4110,0
20241007,173600,30925070,4110,4110,4110,4110,0
20241007,173500,30925070,4110,4110,4110,4110,0
20241007,173400,30925070,4110,4110,4110,4110,0
20241007,173300,30925070,4110,4110,4110,4110,170
20241007,173200,30925070,4110,4110,4110,4110,0
20241007,173100,30925070,4110,4110,4110,4110,0
20241007,173000,30925070,4110,4110,4110,4110,0
20241007,172900,30925070,4110,4110,4110,4110,0
20241007,172800,30925070,4110,4110,4110,4110,0
20241007,172700,30925070,4110,4110,4110,4110,0
20241007,172600,30925070,4110,4110,4110,4110,0
20241007,172500,30925070,4110,4110,4110,4110,0
20241007,172400,30925070,4110,4110,4110,4110,0
20241007,172300,30925070,4110,4110,4110,4110,0
20241007,172200,30925070,4110,4110,4110,4110,0
20241007,172100,30925070,4110,4110,4110,4110,0
20241007,172000,30925070,4110,4110,4110,4110,0
20241007,171900,30925070,4110,4110,4110,4110,0
20241007,171800,30925070,4110,4110,4110,4110,0
20241007,171700,30925070,4110,4110,4110,4110,0
20241007,171600,30925070,4110,4110,4110,4110,0
20241007,171500,30925070,4110,4110,4110,4110,0
20241007,171400,30925070,4110,4110,4110,4110,0
20241007,171300,30925070,4110,4110,4110,4110,0
20241007,171200,30925070,4110,4110,4110,4110,0
20241007,171100,30925070,4110,4110,4110,4110,0
20241007,171000,30925070,4110,4110,4110,4110,0
20241007,170900,30925070,4110,4110,4110,4110,0
20241007,170800,30925070,4110,4110,4110,4110,0
20241007,170700,30925070,4110,4110,4110,4110,0
20241007,170600,30925070,4110,4110,4110,4110,0
20241007,170500,30925070,4110,4110,4110,4110,0
20241007,170400,30925070,4110,4110,4110,4110,0
20241007,170300,30925070,4110,4110,4110,4110,170
20241007,170200,30925070,4110,4110,4110,4110,0
20241007,170100,30925070,4110,4110,4110,4110,0
20241007,170000,30925070,4110,4110,4110,4110,0
20241007,165900,30925070,4110,4110,4110,4110,0
20241007,165800,30925070,4110,4110,4110,4110,0
20241007,165700,30925070,4110,4110,4110,4110,0
20241007,165600,30925070,4110,4110,4110,4110,0
20241007,165500,30925070,4110,4110,4110,4110,0
20241007,165400,30925070,4110,4110,4110,4110,0
20241007,165300,30925070,4110,4110,4110,4110,0
20241007,165200,30925070,4110,4110,4110,4110,0
20241007,165100,30925070,4110,4110,4110,4110,0
20241007,165000,30925070,4110,4110,4110,4110,0
20241007,164900,30925070,4110,4110,4110,4110,0
20241007,164800,30925070,4110,4110,4110,4110,0
20241007,164700,30925070,4110,4110,4110,4110,0
20241007,164600,30925070,4110,4110,4110,4110,0
20241007,164500,30925070,4110,4110,4110,4110,0
20241007,164400,30925070,4110,4110,4110,4110,0
20241007,164300,30925070,4110,4110,4110,4110,0
20241007,164200,30925070,4110,4110,4110,4110,0
20241007,164100,30925070,4110,4110,4110,4110,0
20241007,164000,30925070,4110,4110,4110,4110,0
20241007,163900,30925070,4110,4110,4110,4110,0
20241007,163800,30925070,4110,4110,4110,4110,0
20241007,163700,30925070,4110,4110,4110,4110,0
20241007,163600,30925070,4110,4110,4110,4110,0
20241007,163500,30925070,4110,4110,4110,4110,0
20241007,163400,30925070,4110,4110,4110,4110,0
20241007,163300,30925070,4110,4110,4110,4110,170
20241007,163200,30925070,4110,4110,4110,4110,0
20241007,163100,30925070,4110,4110,4110,4110,0
20241007,163000,30925070,4110,4110,4110,4110,0
20241007,162900,30925070,4110,4110,4110,4110,0
20241007,162800,30925070,4110,4110,4110,4110,0
20241007,162700,30925070,4110,4110,4110,4110,0
20241007,162600,30925070,4110,4110,4110,4110,0
20241007,162500,30925070,4110,4110,4110,4110,0
20241007,162400,30925070,4110,4110,4110,4110,0
20241007,162300,30925070,4110,4110,4110,4110,0
20241007,162200,30925070,4110,4110,4110,4110,0
20241007,162100,30925070,4110,4110,4110,4110,0
20241007,162000,30925070,4110,4110,4110,4110,0
20241007,161900,30925070,4110,4110,4110,4110,0
20241007,161800,30925070,4110,4110,4110,4110,0
20241007,161700,30925070,4110,4110,4110,4110,0
20241007,161600,30925070,4110,4110,4110,4110,0
20241007,161500,30925070,4110,4110,4110,4110,0
20241007,161400,30925070,4110,4110,4110,4110,0
20241007,161300,30925070,4110,4110,4110,4110,0
20241007,161200,30925070,4110,4110,4110,4110,0
20241007,161100,30925070,4110,4110,4110,4110,0
20241007,161000,30925070,4110,4110,4110,4110,0
20241007,160900,30925070,4110,4110,4110,4110,0
20241007,160800,30925070,4110,4110,4110,4110,0
20241007,160700,30925070,4110,4110,4110,4110,0
20241007,160600,30925070,4110,4110,4110,4110,0
20241007,160500,30925070,4110,4110,4110,4110,0
20241007,160400,30925070,4110,4110,4110,4110,0
20241007,160300,30925070,4110,4110,4110,4110,170
20241007,160200,30925070,4110,4110,4110,4110,0
20241007,160100,30925070,4110,4110,4110,4110,0
20241007,160000,30925070,4110,4110,4110,4110,0
20241007,155900,30925070,4110,4110,4110,4110,0
20241007,155800,30925070,4110,4110,4110,4110,0
20241007,155700,30925070,4110,4110,4110,4110,0
20241007,155600,30925070,4110,4110,4110,4110,0
20241007,155500,30925070,4110,4110,4110,4110,0
20241007,155400,30925070,4110,4110,4110,4110,0
20241007,155300,30925070,4110,4110,4110,4110,0
20241007,155200,30925070,4110,4110,4110,4110,0
20241007,155100,30925070,4110,4110,4110,4110,0
20241007,155000,30925070,4110,4110,4110,4110,0
20241007,154900,30925070,4110,4110,4110,4110,0
20241007,154800,30925070,4110,4110,4110,4110,0
20241007,154700,30925070,4110,4110,4110,4110,0
20241007,154600,30925070,4110,4110,4110,4110,0
20241007,154500,30925070,4110,4110,4110,4110,0
20241007,154400,30925070,4110,4110,4110,4110,0
20241007,154300,30925070,4110,4110,4110,4110,0
20241007,154200,30925070,4110,4110,4110,4110,0
20241007,154100,30925070,4110,4110,4110,4110,0
20241007,154000,30925070,4110,4110,4110,4110,0
20241007,153900,30925070,4110,4110,4110,4110,0
20241007,153800,30925070,4110,4110,4110,4110,0
20241007,153700,30925070,4110,4110,4110,4110,0
20241007,153600,30925070,4110,4110,4110,4110,0
20241007,153500,30925070,4110,4110,4110,4110,0
20241007,153400,30925070,4110,4110,4110,4110,0
20241007,153300,30925070,4110,4110,4110,4110,170
20241007,153200,30925070,4110,4110,4110,4110,0
20241007,153100,30925070,4110,4110,4110,4110,0
20241007,153000,30925070,4110,4110,4110,4110,170
20241007,152900,30226370,4110,4110,4110,4110,0
20241007,152800,30226370,4110,4110,4110,4110,0
20241007,152700,30226370,4110,4110,4110,4110,0
20241007,152600,30226370,4110,4110,4110,4110,0
20241007,152500,30226370,4110,4110,4110,4110,0
20241007,152400,30226370,4110,4110,4110,4110,0
20241007,152300,30226370,4110,4110,4110,4110,0
20241007,152200,30226370,4110,4110,4110,4110,0
20241007,152100,30226370,4110,4110,4110,4110,0
20241007,152000,30226370,4110,4110,4110,4110,0
20241007,151900,30226370,4110,4110,4110,4110,83
20241007,151800,29885240,4120,4120,4120,4120,0
20241007,151700,29885240,4120,4120,4120,4120,0
20241007,151600,29885240,4120,4120,4120,4120,0
20241007,151500,29885240,4120,4120,4120,4120,0
20241007,151400,29885240,4120,4120,4120,4120,0
20241007,151300,29885240,4120,4120,4120,4120,0
20241007,151200,29885240,4120,4120,4120,4120,0
20241007,151100,29885240,4120,4120,4120,4120,0
20241007,151000,29885240,4120,4120,4120,4120,0
20241007,150900,29885240,4120,4120,4120,4120,0
20241007,150800,29885240,4120,4120,4120,4120,0
20241007,150700,29885240,4120,4120,4120,4120,0
20241007,150600,29885240,4120,4120,4120,4120,7
20241007,150500,29856400,4120,4120,4120,4120,13
20241007,150400,29802840,4120,4120,4120,4120,0
20241007,150300,29802840,4120,4120,4120,4120,0
20241007,150200,29802840,4120,4120,4120,4120,0
20241007,150100,29802840,4120,4120,4120,4120,0
20241007,150000,29802840,4120,4120,4120,4120,0
20241007,145900,29802840,4120,4120,4120,4120,0
20241007,145800,29802840,4120,4120,4120,4120,0
20241007,145700,29802840,4120,4120,4120,4120,50
20241007,145600,29596840,4130,4130,4130,4130,0
20241007,145500,29596840,4130,4130,4130,4130,0
20241007,145400,29596840,4130,4130,4130,4130,0
20241007,145300,29596840,4130,4130,4130,4130,0
20241007,145200,29596840,4130,4130,4130,4130,0
20241007,145100,29596840,4130,4130,4130,4130,0
20241007,145000,29596840,4130,4125,4130,4105,60
20241007,144900,29349840,4110,4110,4110,4110,0
20241007,144800,29349840,4110,4110,4110,4110,0
20241007,144700,29349840,4110,4110,4110,4110,0
20241007,144600,29349840,4110,4110,4110,4110,0
20241007,144500,29349840,4110,4110,4110,4110,0
20241007,144400,29349840,4110,4110,4110,4110,0
20241007,144300,29349840,4110,4110,4110,4110,0
20241007,144200,29349840,4110,4110,4110,4110,0
20241007,144100,29349840,4110,4110,4110,4110,0
20241007,144000,29349840,4110,4110,4110,4110,0
20241007,143900,29349840,4110,4110,4110,4110,0
20241007,143800,29349840,4110,4110,4110,4110,0
20241007,143700,29349840,4110,4110,4110,4110,0
20241007,143600,29349840,4110,4110,4110,4110,0
20241007,143500,29349840,4110,4110,4110,4110,0
20241007,143400,29349840,4110,4110,4110,4110,0
20241007,143300,29349840,4110,4110,4110,4110,17
20241007,143200,29279970,4110,4110,4110,4110,0
20241007,143100,29279970,4110,4125,4125,4110,50
20241007,143000,29074440,4130,4135,4135,4130,2
20241007,142900,29066175,4140,4140,4140,4140,0
20241007,142800,29066175,4140,4140,4140,4140,0
20241007,142700,29066175,4140,4140,4140,4140,0
20241007,142600,29066175,4140,4140,4140,4140,1
20241007,142500,29062035,4140,4140,4140,4140,2
20241007,142400,29053755,4140,4140,4140,4140,1
20241007,142300,29049615,4140,4140,4140,4140,1
20241007,142200,29045475,4140,4140,4140,4140,2
20241007,142100,29037195,4140,4140,4140,4140,1
20241007,142000,29033055,4140,4140,4140,4140,2
20241007,141900,29024775,4140,4140,4140,4140,1
20241007,141800,29020635,4140,4140,4140,4140,2
20241007,141700,29012355,4140,4140,4140,4140,1
20241007,141600,29008215,4140,4140,4140,4140,1
20241007,141500,29004075,4140,4140,4140,4140,2
20241007,141400,28995795,4140,4140,4140,4140,1
20241007,141300,28991655,4140,4140,4140,4140,2
20241007,141200,28983375,4140,4130,4140,4130,103
20241007,141100,28556985,4105,4105,4105,4105,0
20241007,141000,28556985,4105,4140,4140,4105,269
20241007,140900,27452565,4140,4140,4140,4140,1
20241007,140800,27448425,4140,4140,4140,4140,2
20241007,140700,27440145,4140,4140,4140,4140,1
20241007,140600,27436005,4140,4140,4140,4140,2
20241007,140500,27427725,4140,4140,4140,4140,1
20241007,140400,27423585,4135,4135,4135,4135,2
20241007,140300,27415315,4110,4145,4145,4110,113
20241007,140200,26950665,4145,4145,4145,4145,1
20241007,140100,26946520,4145,4145,4145,4145,2
20241007,140000,26938230,4145,4145,4145,4145,1
20241007,135900,26934085,4145,4145,4145,4145,2
20241007,135800,26925795,4145,4145,4145,4145,1
20241007,135700,26921650,4145,4145,4145,4145,2
20241007,135600,26913360,4145,4145,4145,4145,1
20241007,135500,26909215,4145,4145,4145,4145,1
20241007,135400,26905070,4145,4145,4145,4145,2
20241007,135300,26896780,4145,4145,4145,4145,1
20241007,135200,26892635,4145,4145,4145,4145,2
20241007,135100,26884345,4145,4145,4145,4145,1
20241007,135000,26880200,4145,4145,4145,4145,2
20241007,134900,26871910,4145,4145,4145,4145,1
20241007,134800,26867765,4145,4145,4145,4145,1
20241007,134700,26863620,4145,4145,4145,4145,3
20241007,134600,26851185,4145,4145,4145,4145,1
20241007,134500,26847040,4150,4150,4150,4150,2
20241007,134400,26838740,4150,4150,4150,4150,1
20241007,134300,26834590,4150,4150,4150,4150,2
20241007,134200,26826290,4150,4150,4150,4150,1
20241007,134100,26822140,4150,4150,4150,4150,1
20241007,134000,26817990,4150,4150,4150,4150,2
20241007,133900,26809690,4150,4150,4150,4150,1
20241007,133800,26805540,4150,4150,4150,4150,2
20241007,133700,26797240,4150,4150,4150,4150,1
20241007,133600,26793090,4150,4150,4150,4150,2
20241007,133500,26784790,4150,4150,4150,4150,1
20241007,133400,26780640,4150,4150,4150,4150,1
20241007,133300,26776490,4150,4150,4150,4150,2
20241007,133200,26768190,4150,4150,4150,4150,1
20241007,133100,26764040,4150,4150,4150,4150,2
20241007,133000,26755740,4150,4150,4150,4150,1
20241007,132900,26751590,4130,4155,4155,4130,126
20241007,132800,26231160,4155,4155,4155,4155,1
20241007,132700,26227005,4155,4155,4155,4155,1
20241007,132600,26222850,4155,4155,4155,4155,2
20241007,132500,26214540,4155,4155,4155,4155,1
20241007,132400,26210385,4130,4155,4155,4130,17
20241007,132300,26140125,4155,4155,4155,4155,1
20241007,132200,26135970,4155,4155,4155,4155,2
20241007,132100,26127660,4155,4155,4155,4155,1
20241007,132000,26123505,4155,4155,4155,4155,1
20241007,131900,26119350,4155,4155,4155,4155,2
20241007,131800,26111040,4155,4155,4155,4155,318
20241007,131700,24789750,4155,4155,4155,4155,38
20241007,131600,24631860,4155,4155,4155,4155,1
20241007,131500,24627705,4155,4155,4155,4155,2
20241007,131400,24619395,4155,4155,4155,4155,1
20241007,131300,24615240,4155,4155,4155,4155,1
20241007,131200,24611085,4155,4155,4155,4155,2
20241007,131100,24602775,4130,4155,4155,4130,2
20241007,131000,24594490,4155,4155,4155,4155,2
20241007,130900,24586180,4155,4155,4155,4155,1
20241007,130800,24582025,4155,4155,4155,4155,2
20241007,130700,24573715,4155,4155,4155,4155,1
20241007,130600,24569560,4160,4160,4160,4160,1
20241007,130500,24565400,4135,4160,4160,4135,50
20241007,130400,24358460,4160,4160,4160,4160,1
20241007,130300,24354300,4160,4160,4160,4160,2
20241007,130200,24345980,4160,4160,4160,4160,1
20241007,130100,24341820,4160,4160,4160,4160,2
20241007,130000,24333500,4160,4160,4160,4160,1
20241007,125900,24329340,4165,4165,4165,4165,1
20241007,125800,24325175,4165,4165,4165,4165,2
20241007,125700,24316845,4165,4165,4165,4165,1
20241007,125600,24312680,4165,4165,4165,4165,2
20241007,125500,24304350,4165,4165,4165,4165,1
20241007,125400,24300185,4165,4165,4165,4165,2
20241007,125300,24291855,4165,4165,4165,4165,1
20241007,125200,24287690,4165,4165,4165,4165,1
20241007,125100,24283525,4165,4165,4165,4165,2
20241007,125000,24275195,4165,4165,4165,4165,1
20241007,124900,24271030,4165,4165,4165,4165,2
20241007,124800,24262700,4165,4165,4165,4165,1
20241007,124700,24258535,4165,4165,4165,4165,2
20241007,124600,24250205,4165,4165,4165,4165,1
20241007,124500,24246040,4165,4165,4165,4165,1
20241007,124400,24241875,4165,4165,4165,4165,2
20241007,124300,24233545,4165,4165,4165,4165,1
20241007,124200,24229380,4165,4165,4165,4165,2
20241007,124100,24221050,4165,4165,4165,4165,1
20241007,124000,24216885,4165,4165,4165,4165,2
20241007,123900,24208555,4165,4165,4165,4165,1
20241007,123800,24204390,4165,4165,4165,4165,1
20241007,123700,24200225,4165,4165,4165,4165,2
20241007,123600,24191895,4165,4165,4165,4165,1
20241007,123500,24187730,4165,4165,4165,4165,2
20241007,123400,24179400,4165,4165,4165,4165,1
20241007,123300,24175235,4165,4165,4165,4165,2
20241007,123200,24166905,4165,4165,4165,4165,1
20241007,123100,24162740,4165,4165,4165,4165,1
20241007,123000,24158575,4165,4165,4165,4165,2
20241007,122900,24150245,4165,4165,4165,4165,1
20241007,122800,24146080,4165,4165,4165,4165,2
20241007,122700,24137750,4165,4165,4165,4165,1
20241007,122600,24133585,4165,4165,4165,4165,2
20241007,122500,24125255,4165,4165,4165,4165,1
20241007,122400,24121090,4165,4165,4165,4165,1
20241007,122300,24116925,4165,4165,4165,4165,2
20241007,122200,24108595,4165,4165,4165,4165,1
20241007,122100,24104430,4165,4165,4165,4165,2
20241007,122000,24096100,4165,4165,4165,4165,1
20241007,121900,24091935,4165,4165,4165,4165,2
20241007,121800,24083605,4165,4165,4165,4165,1
20241007,121700,24079440,4165,4165,4165,4165,1
20241007,121600,24075275,4165,4165,4165,4165,2
20241007,121500,24066945,4165,4165,4165,4165,1
20241007,121400,24062780,4165,4165,4165,4165,2
20241007,121300,24054450,4165,4165,4165,4165,1
20241007,121200,24050285,4165,4165,4165,4165,2
20241007,121100,24041955,4165,4165,4165,4165,1
20241007,121000,24037790,4165,4165,4165,4165,1
20241007,120900,24033625,4165,4165,4165,4165,2
20241007,120800,24025295,4165,4165,4165,4165,1
20241007,120700,24021130,4165,4165,4165,4165,2
20241007,120600,24012800,4165,4165,4165,4165,1
20241007,120500,24008635,4165,4165,4165,4165,2
20241007,120400,24000305,4165,4165,4165,4165,1
20241007,120300,23996140,4165,4165,4165,4165,1
20241007,120200,23991975,4165,4165,4165,4165,2
20241007,120100,23983645,4165,4165,4165,4165,1
20241007,120000,23979480,4165,4165,4165,4165,2
20241007,115900,23971150,4165,4165,4165,4165,1
20241007,115800,23966985,4165,4165,4165,4165,2
20241007,115700,23958655,4165,4165,4165,4165,1
20241007,115600,23954490,4170,4170,4170,4170,1
20241007,115500,23950320,4170,4170,4170,4170,2
20241007,115400,23941980,4170,4170,4170,4170,1
20241007,115300,23937810,4170,4170,4170,4170,2
20241007,115200,23929470,4170,4170,4170,4170,1
20241007,115100,23925300,4170,4170,4170,4170,2
20241007,115000,23916960,4170,4170,4170,4170,1
20241007,114900,23912790,4170,4170,4170,4170,1
20241007,114800,23908620,4170,4170,4170,4170,2
20241007,114700,23900280,4170,4170,4170,4170,1
20241007,114600,23896110,4170,4170,4170,4170,2
20241007,114500,23887770,4170,4170,4170,4170,1
20241007,114400,23883600,4170,4170,4170,4170,2
20241007,114300,23875260,4170,4170,4170,4170,1
20241007,114200,23871090,4170,4170,4170,4170,1
20241007,114100,23866920,4170,4170,4170,4170,2
20241007,114000,23858580,4170,4170,4170,4170,1
20241007,113900,23854410,4170,4170,4170,4170,2
20241007,113800,23846070,4170,4170,4170,4170,1
20241007,113700,23841900,4170,4160,4170,4160,378
20241007,113600,22266025,4160,4160,4160,4160,1
20241007,113500,22261865,4160,4160,4160,4160,1
20241007,113400,22257705,4160,4160,4160,4160,2
20241007,113300,22249385,4165,4165,4165,4165,1
20241007,113200,22245220,4165,4165,4165,4165,2
20241007,113100,22236890,4165,4165,4165,4165,1
20241007,113000,22232725,4165,4165,4165,4165,2
20241007,112900,22224395,4165,4165,4165,4165,1
20241007,112800,22220230,4165,4165,4165,4165,1
20241007,112700,22216065,4165,4165,4165,4165,2
20241007,112600,22207735,4165,4165,4165,4165,1
20241007,112500,22203570,4165,4165,4165,4165,2
20241007,112400,22195240,4165,4165,4165,4165,1
20241007,112300,22191075,4165,4165,4165,4165,2
20241007,112200,22182745,4165,4165,4165,4165,1
20241007,112100,22178580,4165,4165,4165,4165,1
20241007,112000,22174415,4165,4165,4165,4165,2
20241007,111900,22166085,4165,4165,4165,4165,1
20241007,111800,22161920,4165,4165,4165,4165,2
20241007,111700,22153590,4165,4165,4165,4165,1
20241007,111600,22149425,4165,4165,4165,4165,3
20241007,111500,22136930,4165,4165,4165,4165,1
20241007,111400,22132765,4165,4165,4165,4165,1
20241007,111300,22128600,4165,4165,4165,4165,2
20241007,111200,22120270,4165,4165,4165,4165,1
20241007,111100,22116105,4165,4165,4165,4165,2
20241007,111000,22107775,4165,4165,4165,4165,1
20241007,110900,22103610,4165,4165,4165,4165,2
20241007,110800,22095280,4160,4160,4160,4160,1
20241007,110700,22091120,4135,4170,4170,4135,31
20241007,110600,21962900,4170,4170,4170,4170,2
20241007,110500,21954560,4170,4170,4170,4170,1
20241007,110400,21950390,4170,4170,4170,4170,2
20241007,110300,21942050,4170,4170,4170,4170,1
20241007,110200,21937880,4170,4170,4170,4170,2
20241007,110100,21929540,4170,4170,4170,4170,1
20241007,110000,21925370,4170,4170,4170,4170,2
20241007,105900,21917030,4170,4170,4170,4170,2
20241007,105800,21908690,4170,4170,4170,4170,301
20241007,105700,20653520,4170,4170,4170,4170,2
20241007,105600,20645180,4170,4170,4170,4170,1
20241007,105500,20641010,4170,4170,4170,4170,2
20241007,105400,20632670,4170,4170,4170,4170,1
20241007,105300,20628500,4170,4170,4170,4170,1
20241007,105200,20624330,4170,4170,4170,4170,2
20241007,105100,20615990,4170,4170,4170,4170,1
20241007,105000,20611820,4170,4170,4170,4170,2
20241007,104900,20603480,4175,4175,4175,4175,1
20241007,104800,20599305,4175,4175,4175,4175,2
20241007,104700,20590955,4175,4175,4175,4175,1
20241007,104600,20586780,4175,4175,4175,4175,1
20241007,104500,20582605,4175,4175,4175,4175,2
20241007,104400,20574255,4165,4155,4165,4155,2
20241007,104300,20565935,4105,4105,4105,4105,0
20241007,104200,20565935,4105,4105,4105,4105,0
20241007,104100,20565935,4105,4105,4105,4105,0
20241007,104000,20565935,4105,4105,4105,4105,0
20241007,103900,20565935,4105,4180,4180,4105,301
20241007,103800,19319640,4180,4180,4180,4180,2
20241007,103700,19311280,4180,4180,4180,4180,1
20241007,103600,19307100,4180,4180,4180,4180,2
20241007,103500,19298740,4180,4180,4180,4180,1
20241007,103400,19294560,4180,4180,4180,4180,2
20241007,103300,19286200,4180,4180,4180,4180,1
20241007,103200,19282020,4180,4180,4180,4180,1
20241007,103100,19277840,4180,4180,4180,4180,2
20241007,103000,19269480,4180,4180,4180,4180,1
20241007,102900,19265300,4180,4180,4180,4180,2
20241007,102800,19256940,4180,4180,4180,4180,1
20241007,102700,19252760,4180,4180,4180,4180,2
20241007,102600,19244400,4180,4180,4180,4180,1
20241007,102500,19240220,4180,4180,4180,4180,1
20241007,102400,19236040,4180,4180,4180,4180,2
20241007,102300,19227680,4180,4180,4180,4180,1
20241007,102200,19223500,4180,4180,4180,4180,2
20241007,102100,19215140,4185,4185,4185,4185,1
20241007,102000,19210955,4185,4185,4185,4185,2
20241007,101900,19202585,4185,4185,4185,4185,1
20241007,101800,19198400,4185,4185,4185,4185,1
20241007,101700,19194215,4185,4185,4185,4185,2
20241007,101600,19185845,4185,4185,4185,4185,1
20241007,101500,19181660,4185,4185,4185,4185,2
20241007,101400,19173290,4185,4185,4185,4185,1
20241007,101300,19169105,4185,4185,4185,4185,2
20241007,101200,19160735,4185,4185,4185,4185,1
20241007,101100,19156550,4185,4185,4185,4185,2
20241007,101000,19148180,4190,4190,4190,4190,2
20241007,100900,19139800,4190,4190,4190,4190,1
20241007,100800,19135610,4190,4190,4190,4190,2
20241007,100700,19127230,4190,4190,4190,4190,1
20241007,100600,19123040,4190,4190,4190,4190,2
20241007,100500,19114660,4190,4190,4190,4190,101
20241007,100400,18691470,4190,4190,4190,4190,1
20241007,100300,18687280,4190,4190,4190,4190,2
20241007,100200,18678900,4190,4190,4190,4190,213
20241007,100100,17786430,4185,4185,4185,4185,40
20241007,100000,17619030,4185,4185,4185,4185,1
20241007,095900,17614845,4185,4185,4185,4185,2
20241007,095800,17606475,4190,4190,4190,4190,1
20241007,095700,17602285,4180,4180,4180,4180,1
20241007,095600,17598105,4155,4190,4190,4155,19
20241007,095500,17519090,4185,4190,4190,4185,1397
20241007,095400,11672640,4190,4190,4190,4190,2
20241007,095300,11664260,4185,4190,4190,4185,129
20241007,095200,11124390,4190,4185,4190,4185,1642
20241007,095100,4252575,4185,4185,4185,4185,1
20241007,095000,4248390,4185,4185,4185,4185,1
20241007,094900,4244205,4185,4185,4185,4185,2
20241007,094800,4235835,4185,4185,4185,4185,1
20241007,094700,4231650,4185,4185,4185,4185,2
20241007,094600,4223280,4185,4185,4185,4185,2
20241007,094500,4214910,4185,4185,4185,4185,2
20241007,094400,4206540,4185,4180,4185,4180,154
20241007,094300,3562055,4185,4185,4185,4185,1
20241007,094200,3557870,4180,4180,4180,4150,177
20241007,094100,2820350,4180,4180,4180,4180,1
20241007,094000,2816170,4185,4185,4185,4185,2
20241007,093900,2807800,4185,4185,4185,4185,1
20241007,093800,2803615,4185,4185,4185,4185,2
20241007,093700,2795245,4175,4175,4175,4175,2
20241007,093600,2786895,4150,4150,4150,4150,0
20241007,093500,2786895,4150,4185,4185,4150,4
20241007,093400,2770225,4185,4185,4185,4185,1
20241007,093300,2766040,4185,4185,4185,4185,2
20241007,093200,2757670,4185,4185,4185,4185,2
20241007,093100,2749300,4185,4185,4185,4185,2
20241007,093000,2740930,4185,4185,4185,4185,1
20241007,092900,2736745,4185,4185,4185,4185,1
20241007,092800,2732560,4185,4185,4185,4185,2
20241007,092700,2724190,4185,4160,4185,4160,251
20241007,092600,1679515,4160,4160,4160,4160,2
20241007,092500,1671195,4160,4130,4160,4130,251
20241007,092400,630180,4130,4130,4130,4130,2
20241007,092300,621920,4130,4130,4130,4130,1
20241007,092200,617790,4130,4130,4130,4130,1
20241007,092100,613660,4130,4130,4130,4130,2
20241007,092000,605400,4105,4130,4130,4105,7
20241007,091900,576640,4130,4130,4130,4130,2
20241007,091800,568380,4115,4130,4130,4115,104
20241007,091700,140405,4130,4130,4130,4130,2
20241007,091600,132145,4130,4130,4130,4130,1
20241007,091500,128015,4130,4130,4130,4130,1
20241007,091400,123885,4130,4130,4130,4130,2
20241007,091300,115625,4130,4130,4130,4130,1
20241007,091200,111495,4130,4130,4130,4130,2
20241007,091100,103235,4130,4130,4130,4130,1
20241007,091000,99105,4130,4130,4130,4130,3
20241007,090900,86715,4130,4130,4130,4130,1
20241007,090800,82585,4130,4130,4130,4130,1
20241007,090700,78455,4130,4130,4130,4130,2
20241007,090600,70195,4130,4130,4130,4130,1
20241007,090500,66065,4130,4130,4130,4130,2
20241007,090400,57805,4130,4130,4130,4130,1
20241007,090300,53675,4130,4130,4130,4130,4
20241007,090200,37155,4130,4130,4130,4130,1
20241007,090100,33025,4115,4130,4130,4115,2
20241007,090000,24780,4130,4130,4130,4130,6