KissMeData/267290/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211900,119471040,18990,18990,18990,18990,44
20241007,211800,119471040,18990,18990,18990,18990,0
20241007,211700,119471040,18990,18990,18990,18990,0
20241007,211600,119471040,18990,18990,18990,18990,0
20241007,211500,119471040,18990,18990,18990,18990,0
20241007,211400,119471040,18990,18990,18990,18990,0
20241007,211300,119471040,18990,18990,18990,18990,0
20241007,211200,119471040,18990,18990,18990,18990,0
20241007,211100,119471040,18990,18990,18990,18990,0
20241007,211000,119471040,18990,18990,18990,18990,0
20241007,210900,119471040,18990,18990,18990,18990,0
20241007,210800,119471040,18990,18990,18990,18990,0
20241007,210700,119471040,18990,18990,18990,18990,0
20241007,210600,119471040,18990,18990,18990,18990,0
20241007,210500,119471040,18990,18990,18990,18990,0
20241007,210400,119471040,18990,18990,18990,18990,0
20241007,210300,119471040,18990,18990,18990,18990,0
20241007,210200,119471040,18990,18990,18990,18990,0
20241007,210100,119471040,18990,18990,18990,18990,0
20241007,210000,119471040,18990,18990,18990,18990,0
20241007,205900,119471040,18990,18990,18990,18990,0
20241007,205800,119471040,18990,18990,18990,18990,0
20241007,205700,119471040,18990,18990,18990,18990,0
20241007,205600,119471040,18990,18990,18990,18990,0
20241007,205500,119471040,18990,18990,18990,18990,0
20241007,205400,119471040,18990,18990,18990,18990,0
20241007,205300,119471040,18990,18990,18990,18990,0
20241007,205200,119471040,18990,18990,18990,18990,0
20241007,205100,119471040,18990,18990,18990,18990,0
20241007,205000,119471040,18990,18990,18990,18990,0
20241007,204900,119471040,18990,18990,18990,18990,44
20241007,204800,119471040,18990,18990,18990,18990,0
20241007,204700,119471040,18990,18990,18990,18990,0
20241007,204600,119471040,18990,18990,18990,18990,0
20241007,204500,119471040,18990,18990,18990,18990,0
20241007,204400,119471040,18990,18990,18990,18990,0
20241007,204300,119471040,18990,18990,18990,18990,0
20241007,204200,119471040,18990,18990,18990,18990,0
20241007,204100,119471040,18990,18990,18990,18990,0
20241007,204000,119471040,18990,18990,18990,18990,0
20241007,203900,119471040,18990,18990,18990,18990,0
20241007,203800,119471040,18990,18990,18990,18990,0
20241007,203700,119471040,18990,18990,18990,18990,0
20241007,203600,119471040,18990,18990,18990,18990,0
20241007,203500,119471040,18990,18990,18990,18990,0
20241007,203400,119471040,18990,18990,18990,18990,0
20241007,203300,119471040,18990,18990,18990,18990,0
20241007,203200,119471040,18990,18990,18990,18990,0
20241007,203100,119471040,18990,18990,18990,18990,0
20241007,203000,119471040,18990,18990,18990,18990,0
20241007,202900,119471040,18990,18990,18990,18990,0
20241007,202800,119471040,18990,18990,18990,18990,0
20241007,202700,119471040,18990,18990,18990,18990,0
20241007,202600,119471040,18990,18990,18990,18990,0
20241007,202500,119471040,18990,18990,18990,18990,0
20241007,202400,119471040,18990,18990,18990,18990,0
20241007,202300,119471040,18990,18990,18990,18990,0
20241007,202200,119471040,18990,18990,18990,18990,0
20241007,202100,119471040,18990,18990,18990,18990,0
20241007,202000,119471040,18990,18990,18990,18990,0
20241007,201900,119471040,18990,18990,18990,18990,44
20241007,201800,119471040,18990,18990,18990,18990,0
20241007,201700,119471040,18990,18990,18990,18990,0
20241007,201600,119471040,18990,18990,18990,18990,0
20241007,201500,119471040,18990,18990,18990,18990,0
20241007,201400,119471040,18990,18990,18990,18990,0
20241007,201300,119471040,18990,18990,18990,18990,0
20241007,201200,119471040,18990,18990,18990,18990,0
20241007,201100,119471040,18990,18990,18990,18990,0
20241007,201000,119471040,18990,18990,18990,18990,0
20241007,200900,119471040,18990,18990,18990,18990,0
20241007,200800,119471040,18990,18990,18990,18990,0
20241007,200700,119471040,18990,18990,18990,18990,0
20241007,200600,119471040,18990,18990,18990,18990,0
20241007,200500,119471040,18990,18990,18990,18990,0
20241007,200400,119471040,18990,18990,18990,18990,0
20241007,200300,119471040,18990,18990,18990,18990,0
20241007,200200,119471040,18990,18990,18990,18990,0
20241007,200100,119471040,18990,18990,18990,18990,0
20241007,200000,119471040,18990,18990,18990,18990,0
20241007,195900,119471040,18990,18990,18990,18990,0
20241007,195800,119471040,18990,18990,18990,18990,0
20241007,195700,119471040,18990,18990,18990,18990,0
20241007,195600,119471040,18990,18990,18990,18990,0
20241007,195500,119471040,18990,18990,18990,18990,0
20241007,195400,119471040,18990,18990,18990,18990,0
20241007,195300,119471040,18990,18990,18990,18990,0
20241007,195200,119471040,18990,18990,18990,18990,0
20241007,195100,119471040,18990,18990,18990,18990,0
20241007,195000,119471040,18990,18990,18990,18990,0
20241007,194900,119471040,18990,18990,18990,18990,44
20241007,194800,119471040,18990,18990,18990,18990,0
20241007,194700,119471040,18990,18990,18990,18990,0
20241007,194600,119471040,18990,18990,18990,18990,0
20241007,194500,119471040,18990,18990,18990,18990,0
20241007,194400,119471040,18990,18990,18990,18990,0
20241007,194300,119471040,18990,18990,18990,18990,0
20241007,194200,119471040,18990,18990,18990,18990,0
20241007,194100,119471040,18990,18990,18990,18990,0
20241007,194000,119471040,18990,18990,18990,18990,0
20241007,193900,119471040,18990,18990,18990,18990,0
20241007,193800,119471040,18990,18990,18990,18990,0
20241007,193700,119471040,18990,18990,18990,18990,0
20241007,193600,119471040,18990,18990,18990,18990,0
20241007,193500,119471040,18990,18990,18990,18990,0
20241007,193400,119471040,18990,18990,18990,18990,0
20241007,193300,119471040,18990,18990,18990,18990,0
20241007,193200,119471040,18990,18990,18990,18990,0
20241007,193100,119471040,18990,18990,18990,18990,0
20241007,193000,119471040,18990,18990,18990,18990,0
20241007,192900,119471040,18990,18990,18990,18990,0
20241007,192800,119471040,18990,18990,18990,18990,0
20241007,192700,119471040,18990,18990,18990,18990,0
20241007,192600,119471040,18990,18990,18990,18990,0
20241007,192500,119471040,18990,18990,18990,18990,0
20241007,192400,119471040,18990,18990,18990,18990,0
20241007,192300,119471040,18990,18990,18990,18990,0
20241007,192200,119471040,18990,18990,18990,18990,0
20241007,192100,119471040,18990,18990,18990,18990,0
20241007,192000,119471040,18990,18990,18990,18990,0
20241007,191900,119471040,18990,18990,18990,18990,44
20241007,191800,119471040,18990,18990,18990,18990,0
20241007,191700,119471040,18990,18990,18990,18990,0
20241007,191600,119471040,18990,18990,18990,18990,0
20241007,191500,119471040,18990,18990,18990,18990,0
20241007,191400,119471040,18990,18990,18990,18990,0
20241007,191300,119471040,18990,18990,18990,18990,0
20241007,191200,119471040,18990,18990,18990,18990,0
20241007,191100,119471040,18990,18990,18990,18990,0
20241007,191000,119471040,18990,18990,18990,18990,0
20241007,190900,119471040,18990,18990,18990,18990,0
20241007,190800,119471040,18990,18990,18990,18990,0
20241007,190700,119471040,18990,18990,18990,18990,0
20241007,190600,119471040,18990,18990,18990,18990,0
20241007,190500,119471040,18990,18990,18990,18990,0
20241007,190400,119471040,18990,18990,18990,18990,0
20241007,190300,119471040,18990,18990,18990,18990,0
20241007,190200,119471040,18990,18990,18990,18990,0
20241007,190100,119471040,18990,18990,18990,18990,0
20241007,190000,119471040,18990,18990,18990,18990,0
20241007,185900,119471040,18990,18990,18990,18990,0
20241007,185800,119471040,18990,18990,18990,18990,0
20241007,185700,119471040,18990,18990,18990,18990,0
20241007,185600,119471040,18990,18990,18990,18990,0
20241007,185500,119471040,18990,18990,18990,18990,0
20241007,185400,119471040,18990,18990,18990,18990,0
20241007,185300,119471040,18990,18990,18990,18990,0
20241007,185200,119471040,18990,18990,18990,18990,0
20241007,185100,119471040,18990,18990,18990,18990,0
20241007,185000,119471040,18990,18990,18990,18990,0
20241007,184900,119471040,18990,18990,18990,18990,44
20241007,184800,119471040,18990,18990,18990,18990,0
20241007,184700,119471040,18990,18990,18990,18990,0
20241007,184600,119471040,18990,18990,18990,18990,0
20241007,184500,119471040,18990,18990,18990,18990,0
20241007,184400,119471040,18990,18990,18990,18990,0
20241007,184300,119471040,18990,18990,18990,18990,0
20241007,184200,119471040,18990,18990,18990,18990,0
20241007,184100,119471040,18990,18990,18990,18990,0
20241007,184000,119471040,18990,18990,18990,18990,0
20241007,183900,119471040,18990,18990,18990,18990,0
20241007,183800,119471040,18990,18990,18990,18990,0
20241007,183700,119471040,18990,18990,18990,18990,0
20241007,183600,119471040,18990,18990,18990,18990,0
20241007,183500,119471040,18990,18990,18990,18990,0
20241007,183400,119471040,18990,18990,18990,18990,0
20241007,183300,119471040,18990,18990,18990,18990,0
20241007,183200,119471040,18990,18990,18990,18990,0
20241007,183100,119471040,18990,18990,18990,18990,0
20241007,183000,119471040,18990,18990,18990,18990,0
20241007,182900,119471040,18990,18990,18990,18990,0
20241007,182800,119471040,18990,18990,18990,18990,0
20241007,182700,119471040,18990,18990,18990,18990,0
20241007,182600,119471040,18990,18990,18990,18990,0
20241007,182500,119471040,18990,18990,18990,18990,0
20241007,182400,119471040,18990,18990,18990,18990,0
20241007,182300,119471040,18990,18990,18990,18990,0
20241007,182200,119471040,18990,18990,18990,18990,0
20241007,182100,119471040,18990,18990,18990,18990,0
20241007,182000,119471040,18990,18990,18990,18990,0
20241007,181900,119471040,18990,18990,18990,18990,44
20241007,181800,119471040,18990,18990,18990,18990,0
20241007,181700,119471040,18990,18990,18990,18990,0
20241007,181600,119471040,18990,18990,18990,18990,0
20241007,181500,119471040,18990,18990,18990,18990,0
20241007,181400,119471040,18990,18990,18990,18990,0
20241007,181300,119471040,18990,18990,18990,18990,0
20241007,181200,119471040,18990,18990,18990,18990,0
20241007,181100,119471040,18990,18990,18990,18990,0
20241007,181000,119471040,18990,18990,18990,18990,0
20241007,180900,119471040,18990,18990,18990,18990,0
20241007,180800,119471040,18990,18990,18990,18990,0
20241007,180700,119471040,18990,18990,18990,18990,0
20241007,180600,119471040,18990,18990,18990,18990,0
20241007,180500,119471040,18990,18990,18990,18990,0
20241007,180400,119471040,18990,18990,18990,18990,0
20241007,180300,119471040,18990,18990,18990,18990,0
20241007,180200,119471040,18990,18990,18990,18990,0
20241007,180100,119471040,18990,18990,18990,18990,0
20241007,180000,119471040,18990,18990,18990,18990,0
20241007,175900,119471040,18990,18990,18990,18990,0
20241007,175800,119471040,18990,18990,18990,18990,0
20241007,175700,119471040,18990,18990,18990,18990,0
20241007,175600,119471040,18990,18990,18990,18990,0
20241007,175500,119471040,18990,18990,18990,18990,0
20241007,175400,119471040,18990,18990,18990,18990,0
20241007,175300,119471040,18990,18990,18990,18990,0
20241007,175200,119471040,18990,18990,18990,18990,0
20241007,175100,119471040,18990,18990,18990,18990,0
20241007,175000,119471040,18990,18990,18990,18990,0
20241007,174900,119471040,18990,18990,18990,18990,44
20241007,174800,119471040,18990,18990,18990,18990,0
20241007,174700,119471040,18990,18990,18990,18990,0
20241007,174600,119471040,18990,18990,18990,18990,0
20241007,174500,119471040,18990,18990,18990,18990,0
20241007,174400,119471040,18990,18990,18990,18990,0
20241007,174300,119471040,18990,18990,18990,18990,0
20241007,174200,119471040,18990,18990,18990,18990,0
20241007,174100,119471040,18990,18990,18990,18990,0
20241007,174000,119471040,18990,18990,18990,18990,0
20241007,173900,119471040,18990,18990,18990,18990,0
20241007,173800,119471040,18990,18990,18990,18990,0
20241007,173700,119471040,18990,18990,18990,18990,0
20241007,173600,119471040,18990,18990,18990,18990,0
20241007,173500,119471040,18990,18990,18990,18990,0
20241007,173400,119471040,18990,18990,18990,18990,0
20241007,173300,119471040,18990,18990,18990,18990,0
20241007,173200,119471040,18990,18990,18990,18990,0
20241007,173100,119471040,18990,18990,18990,18990,0
20241007,173000,119471040,18990,18990,18990,18990,0
20241007,172900,119471040,18990,18990,18990,18990,0
20241007,172800,119471040,18990,18990,18990,18990,0
20241007,172700,119471040,18990,18990,18990,18990,0
20241007,172600,119471040,18990,18990,18990,18990,0
20241007,172500,119471040,18990,18990,18990,18990,0
20241007,172400,119471040,18990,18990,18990,18990,0
20241007,172300,119471040,18990,18990,18990,18990,0
20241007,172200,119471040,18990,18990,18990,18990,0
20241007,172100,119471040,18990,18990,18990,18990,0
20241007,172000,119471040,18990,18990,18990,18990,0
20241007,171900,119471040,18990,18990,18990,18990,44
20241007,171800,119471040,18990,18990,18990,18990,0
20241007,171700,119471040,18990,18990,18990,18990,0
20241007,171600,119471040,18990,18990,18990,18990,0
20241007,171500,119471040,18990,18990,18990,18990,0
20241007,171400,119471040,18990,18990,18990,18990,0
20241007,171300,119471040,18990,18990,18990,18990,0
20241007,171200,119471040,18990,18990,18990,18990,0
20241007,171100,119471040,18990,18990,18990,18990,0
20241007,171000,119471040,18990,18990,18990,18990,0
20241007,170900,119471040,18990,18990,18990,18990,0
20241007,170800,119471040,18990,18990,18990,18990,0
20241007,170700,119471040,18990,18990,18990,18990,0
20241007,170600,119471040,18990,18990,18990,18990,0
20241007,170500,119471040,18990,18990,18990,18990,0
20241007,170400,119471040,18990,18990,18990,18990,0
20241007,170300,119471040,18990,18990,18990,18990,0
20241007,170200,119471040,18990,18990,18990,18990,0
20241007,170100,119471040,18990,18990,18990,18990,0
20241007,170000,119471040,18990,18990,18990,18990,0
20241007,165900,119471040,18990,18990,18990,18990,0
20241007,165800,119471040,18990,18990,18990,18990,0
20241007,165700,119471040,18990,18990,18990,18990,0
20241007,165600,119471040,18990,18990,18990,18990,0
20241007,165500,119471040,18990,18990,18990,18990,0
20241007,165400,119471040,18990,18990,18990,18990,0
20241007,165300,119471040,18990,18990,18990,18990,0
20241007,165200,119471040,18990,18990,18990,18990,0
20241007,165100,119471040,18990,18990,18990,18990,0
20241007,165000,119471040,18990,18990,18990,18990,0
20241007,164900,119471040,18990,18990,18990,18990,44
20241007,164800,119471040,18990,18990,18990,18990,0
20241007,164700,119471040,18990,18990,18990,18990,0
20241007,164600,119471040,18990,18990,18990,18990,0
20241007,164500,119471040,18990,18990,18990,18990,0
20241007,164400,119471040,18990,18990,18990,18990,0
20241007,164300,119471040,18990,18990,18990,18990,0
20241007,164200,119471040,18990,18990,18990,18990,0
20241007,164100,119471040,18990,18990,18990,18990,0
20241007,164000,119471040,18990,18990,18990,18990,0
20241007,163900,119471040,18990,18990,18990,18990,0
20241007,163800,119471040,18990,18990,18990,18990,0
20241007,163700,119471040,18990,18990,18990,18990,0
20241007,163600,119471040,18990,18990,18990,18990,0
20241007,163500,119471040,18990,18990,18990,18990,0
20241007,163400,119471040,18990,18990,18990,18990,0
20241007,163300,119471040,18990,18990,18990,18990,0
20241007,163200,119471040,18990,18990,18990,18990,0
20241007,163100,119471040,18990,18990,18990,18990,0
20241007,163000,119471040,18990,18990,18990,18990,0
20241007,162900,119471040,18990,18990,18990,18990,0
20241007,162800,119471040,18990,18990,18990,18990,0
20241007,162700,119471040,18990,18990,18990,18990,0
20241007,162600,119471040,18990,18990,18990,18990,0
20241007,162500,119471040,18990,18990,18990,18990,0
20241007,162400,119471040,18990,18990,18990,18990,0
20241007,162300,119471040,18990,18990,18990,18990,0
20241007,162200,119471040,18990,18990,18990,18990,0
20241007,162100,119471040,18990,18990,18990,18990,0
20241007,162000,119471040,18990,18990,18990,18990,0
20241007,161900,119471040,18990,18990,18990,18990,44
20241007,161800,119471040,18990,18990,18990,18990,0
20241007,161700,119471040,18990,18990,18990,18990,0
20241007,161600,119471040,18990,18990,18990,18990,0
20241007,161500,119471040,18990,18990,18990,18990,0
20241007,161400,119471040,18990,18990,18990,18990,0
20241007,161300,119471040,18990,18990,18990,18990,0
20241007,161200,119471040,18990,18990,18990,18990,0
20241007,161100,119471040,18990,18990,18990,18990,0
20241007,161000,119471040,18990,18990,18990,18990,0
20241007,160900,119471040,18990,18990,18990,18990,0
20241007,160800,119471040,18990,18990,18990,18990,0
20241007,160700,119471040,18990,18990,18990,18990,0
20241007,160600,119471040,18990,18990,18990,18990,0
20241007,160500,119471040,18990,18990,18990,18990,0
20241007,160400,119471040,18990,18990,18990,18990,0
20241007,160300,119471040,18990,18990,18990,18990,0
20241007,160200,119471040,18990,18990,18990,18990,0
20241007,160100,119471040,18990,18990,18990,18990,0
20241007,160000,119471040,18990,18990,18990,18990,0
20241007,155900,119471040,18990,18990,18990,18990,0
20241007,155800,119471040,18990,18990,18990,18990,0
20241007,155700,119471040,18990,18990,18990,18990,0
20241007,155600,119471040,18990,18990,18990,18990,0
20241007,155500,119471040,18990,18990,18990,18990,0
20241007,155400,119471040,18990,18990,18990,18990,0
20241007,155300,119471040,18990,18990,18990,18990,0
20241007,155200,119471040,18990,18990,18990,18990,0
20241007,155100,119471040,18990,18990,18990,18990,0
20241007,155000,119471040,18990,18990,18990,18990,0
20241007,154900,119471040,18990,18990,18990,18990,44
20241007,154800,119471040,18990,18990,18990,18990,0
20241007,154700,119471040,18990,18990,18990,18990,0
20241007,154600,119471040,18990,18990,18990,18990,0
20241007,154500,119471040,18990,18990,18990,18990,0
20241007,154400,119471040,18990,18990,18990,18990,0
20241007,154300,119471040,18990,18990,18990,18990,0
20241007,154200,119471040,18990,18990,18990,18990,0
20241007,154100,119471040,18990,18990,18990,18990,0
20241007,154000,119471040,18990,18990,18990,18990,0
20241007,153900,119471040,18990,18990,18990,18990,0
20241007,153800,119471040,18990,18990,18990,18990,0
20241007,153700,119471040,18990,18990,18990,18990,0
20241007,153600,119471040,18990,18990,18990,18990,0
20241007,153500,119471040,18990,18990,18990,18990,0
20241007,153400,119471040,18990,18990,18990,18990,0
20241007,153300,119471040,18990,18990,18990,18990,0
20241007,153200,119471040,18990,18990,18990,18990,0
20241007,153100,119471040,18990,18990,18990,18990,0
20241007,153000,119471040,18990,18990,18990,18990,44
20241007,152900,118635480,18980,18980,18980,18980,0
20241007,152800,118635480,18980,18980,18980,18980,0
20241007,152700,118635480,18980,18980,18980,18980,0
20241007,152600,118635480,18980,18980,18980,18980,0
20241007,152500,118635480,18980,18980,18980,18980,0
20241007,152400,118635480,18980,18980,18980,18980,0
20241007,152300,118635480,18980,18980,18980,18980,0
20241007,152200,118635480,18980,18980,18980,18980,0
20241007,152100,118635480,18980,18980,18980,18980,0
20241007,152000,118635480,18980,18980,18980,18980,0
20241007,151900,118635480,18980,18980,18980,18980,0
20241007,151800,118635480,18980,18980,18980,18980,0
20241007,151700,118635480,18980,18980,18980,18980,0
20241007,151600,118635480,18980,18980,18980,18980,0
20241007,151500,118635480,18980,18980,18980,18980,0
20241007,151400,118635480,18980,18980,18980,18980,0
20241007,151300,118635480,18980,18980,18980,18980,0
20241007,151200,118635480,18980,18980,18980,18980,0
20241007,151100,118635480,18980,18980,18980,18980,0
20241007,151000,118635480,18980,18980,18980,18980,0
20241007,150900,118635480,18980,18980,18980,18980,50
20241007,150800,117686480,18980,18980,18980,18980,0
20241007,150700,117686480,18980,18980,18980,18980,0
20241007,150600,117686480,18980,18980,18980,18980,0
20241007,150500,117686480,18980,18980,18980,18980,0
20241007,150400,117686480,18980,18980,18980,18980,0
20241007,150300,117686480,18980,18980,18980,18980,0
20241007,150200,117686480,18980,18980,18980,18980,0
20241007,150100,117686480,18980,18980,18980,18980,0
20241007,150000,117686480,18980,18980,18980,18980,2
20241007,145900,117648520,18980,18980,18980,18980,0
20241007,145800,117648520,18980,18980,18980,18980,1
20241007,145700,117629540,18970,18970,18970,18970,0
20241007,145600,117629540,18970,18970,18970,18970,0
20241007,145500,117629540,18970,18970,18970,18970,0
20241007,145400,117629540,18970,18970,18970,18970,0
20241007,145300,117629540,18970,18970,18970,18970,0
20241007,145200,117629540,18970,18970,18970,18970,0
20241007,145100,117629540,18970,18970,18970,18970,0
20241007,145000,117629540,18970,18970,18970,18970,0
20241007,144900,117629540,18970,18970,18970,18970,0
20241007,144800,117629540,18970,18970,18970,18970,1
20241007,144700,117610570,18970,18970,18970,18970,0
20241007,144600,117610570,18970,18970,18970,18970,0
20241007,144500,117610570,18970,18970,18970,18970,20
20241007,144400,117231170,18960,18960,18960,18960,0
20241007,144300,117231170,18960,18960,18960,18960,0
20241007,144200,117231170,18960,18960,18960,18960,0
20241007,144100,117231170,18960,18960,18960,18960,0
20241007,144000,117231170,18960,18960,18960,18960,0
20241007,143900,117231170,18960,18960,18960,18960,0
20241007,143800,117231170,18960,18960,18960,18960,0
20241007,143700,117231170,18960,18960,18960,18960,0
20241007,143600,117231170,18960,18990,18990,18960,1391
20241007,143500,90853520,19030,19030,19030,19030,0
20241007,143400,90853520,19030,19030,19030,19030,0
20241007,143300,90853520,19030,19030,19030,19030,0
20241007,143200,90853520,19030,19030,19030,19030,0
20241007,143100,90853520,19030,19030,19030,19030,0
20241007,143000,90853520,19030,19030,19030,19030,0
20241007,142900,90853520,19030,19030,19030,19030,0
20241007,142800,90853520,19030,19030,19030,19030,0
20241007,142700,90853520,19030,19030,19030,19030,0
20241007,142600,90853520,19030,19030,19030,19030,13
20241007,142500,90606130,19030,19030,19030,19030,0
20241007,142400,90606130,19030,19030,19030,19030,0
20241007,142300,90606130,19030,19030,19030,19030,0
20241007,142200,90606130,19030,19030,19030,19030,0
20241007,142100,90606130,19030,19030,19030,19030,0
20241007,142000,90606130,19030,19030,19030,19030,0
20241007,141900,90606130,19030,19030,19030,19030,10
20241007,141800,90415830,19060,19060,19060,19060,0
20241007,141700,90415830,19060,19060,19060,19060,0
20241007,141600,90415830,19060,19060,19060,19060,0
20241007,141500,90415830,19060,19060,19060,19060,0
20241007,141400,90415830,19060,19060,19060,19060,0
20241007,141300,90415830,19060,19060,19060,19060,0
20241007,141200,90415830,19060,19060,19060,19060,0
20241007,141100,90415830,19060,19060,19060,19060,0
20241007,141000,90415830,19060,19060,19060,19060,30
20241007,140900,89844030,19060,19060,19060,19060,0
20241007,140800,89844030,19060,19060,19060,19060,0
20241007,140700,89844030,19060,19060,19060,19060,1
20241007,140600,89824970,18960,18960,18960,18960,0
20241007,140500,89824970,18960,18960,18960,18960,0
20241007,140400,89824970,18960,18970,18970,18960,344
20241007,140300,83301730,18960,18960,18960,18960,0
20241007,140200,83301730,18960,18960,18960,18960,0
20241007,140100,83301730,18960,18960,18960,18960,0
20241007,140000,83301730,18960,18960,18960,18960,0
20241007,135900,83301730,18960,18960,18960,18960,0
20241007,135800,83301730,18960,18960,18960,18960,0
20241007,135700,83301730,18960,19000,19000,18960,417
20241007,135600,75390360,19000,19000,19000,19000,0
20241007,135500,75390360,19000,19000,19000,19000,0
20241007,135400,75390360,19000,19000,19000,19000,0
20241007,135300,75390360,19000,19010,19010,19000,80
20241007,135200,73870080,19000,19000,19000,19000,0
20241007,135100,73870080,19000,19000,19000,19000,0
20241007,135000,73870080,19000,19000,19000,19000,0
20241007,134900,73870080,19000,19000,19000,19000,0
20241007,134800,73870080,19000,19000,19000,19000,0
20241007,134700,73870080,19000,19000,19000,19000,0
20241007,134600,73870080,19000,19000,19000,19000,0
20241007,134500,73870080,19000,19000,19000,19000,0
20241007,134400,73870080,19000,19000,19000,19000,0
20241007,134300,73870080,19000,19000,19000,19000,500
20241007,134200,64370080,19060,19060,19060,19060,0
20241007,134100,64370080,19060,19060,19060,19060,0
20241007,134000,64370080,19060,19060,19060,19060,0
20241007,133900,64370080,19060,19060,19060,19060,0
20241007,133800,64370080,19060,19060,19060,19060,0
20241007,133700,64370080,19060,19060,19060,19060,0
20241007,133600,64370080,19060,19060,19060,19060,0
20241007,133500,64370080,19060,19060,19060,19060,0
20241007,133400,64370080,19060,19060,19060,19060,0
20241007,133300,64370080,19060,19060,19060,19060,1
20241007,133200,64351020,19000,19030,19030,19000,169
20241007,133100,61136430,19060,19060,19060,19060,0
20241007,133000,61136430,19060,19060,19060,19060,0
20241007,132900,61136430,19060,19050,19060,19050,100
20241007,132800,59230930,19050,19050,19050,19050,0
20241007,132700,59230930,19050,19050,19050,19050,0
20241007,132600,59230930,19050,19050,19050,19050,0
20241007,132500,59230930,19050,19050,19050,19050,0
20241007,132400,59230930,19050,19050,19050,19050,0
20241007,132300,59230930,19050,19050,19050,19050,0
20241007,132200,59230930,19050,19050,19050,19050,0
20241007,132100,59230930,19050,19050,19050,19050,0
20241007,132000,59230930,19050,19050,19050,19050,0
20241007,131900,59230930,19050,19050,19050,19050,0
20241007,131800,59230930,19050,19050,19050,19050,0
20241007,131700,59230930,19050,19050,19050,19050,0
20241007,131600,59230930,19050,19050,19050,19050,0
20241007,131500,59230930,19050,19050,19050,19050,0
20241007,131400,59230930,19050,19050,19050,19050,52
20241007,131300,58240330,19050,19050,19050,19050,0
20241007,131200,58240330,19050,19050,19050,19050,0
20241007,131100,58240330,19050,19050,19050,19050,0
20241007,131000,58240330,19050,19050,19050,19050,0
20241007,130900,58240330,19050,19050,19050,19050,0
20241007,130800,58240330,19050,19050,19050,19050,0
20241007,130700,58240330,19050,19050,19050,19050,0
20241007,130600,58240330,19050,19050,19050,19050,0
20241007,130500,58240330,19050,19050,19050,19050,0
20241007,130400,58240330,19050,19050,19050,19050,0
20241007,130300,58240330,19050,19050,19050,19050,0
20241007,130200,58240330,19050,19050,19050,19050,18
20241007,130100,57897430,19070,19070,19070,19070,0
20241007,130000,57897430,19070,19070,19070,19070,0
20241007,125900,57897430,19070,19070,19070,19070,0
20241007,125800,57897430,19070,19070,19070,19070,0
20241007,125700,57897430,19070,19070,19070,19070,0
20241007,125600,57897430,19070,19060,19070,19060,100
20241007,125500,55990480,19030,19030,19030,19030,1
20241007,125400,55971450,19030,19030,19030,19030,0
20241007,125300,55971450,19030,19030,19030,19030,0
20241007,125200,55971450,19030,19030,19030,19030,0
20241007,125100,55971450,19030,19030,19030,19030,0
20241007,125000,55971450,19030,19030,19030,19030,5
20241007,124900,55876300,19040,19040,19040,19040,8
20241007,124800,55723980,19040,19040,19040,19040,10
20241007,124700,55533580,19030,19030,19030,19030,0
20241007,124600,55533580,19030,19030,19030,19030,0
20241007,124500,55533580,19030,19030,19030,19030,3
20241007,124400,55476490,19030,19030,19030,19030,0
20241007,124300,55476490,19030,19030,19030,19030,1
20241007,124200,55457460,19040,19040,19040,19040,0
20241007,124100,55457460,19040,19040,19040,19040,0
20241007,124000,55457460,19040,19040,19040,19040,0
20241007,123900,55457460,19040,19040,19040,19040,0
20241007,123800,55457460,19040,19040,19040,19040,0
20241007,123700,55457460,19040,19040,19040,19040,0
20241007,123600,55457460,19040,19040,19040,19040,0
20241007,123500,55457460,19040,19040,19040,19040,0
20241007,123400,55457460,19040,19040,19040,19040,0
20241007,123300,55457460,19040,19040,19040,19040,0
20241007,123200,55457460,19040,19040,19040,19040,0
20241007,123100,55457460,19040,19040,19040,19040,0
20241007,123000,55457460,19040,19040,19040,19040,0
20241007,122900,55457460,19040,19040,19040,19040,0
20241007,122800,55457460,19040,19040,19040,19040,0
20241007,122700,55457460,19040,19040,19040,19040,0
20241007,122600,55457460,19040,19040,19040,19040,0
20241007,122500,55457460,19040,19040,19040,19040,42
20241007,122400,54657780,19030,19030,19030,19030,0
20241007,122300,54657780,19030,19030,19030,19030,35
20241007,122200,53991730,19040,19040,19040,19040,0
20241007,122100,53991730,19040,19040,19040,19040,0
20241007,122000,53991730,19040,19040,19040,19040,0
20241007,121900,53991730,19040,19040,19040,19040,0
20241007,121800,53991730,19040,19040,19040,19040,0
20241007,121700,53991730,19040,19040,19040,19040,0
20241007,121600,53991730,19040,19040,19040,19040,0
20241007,121500,53991730,19040,19040,19040,19040,0
20241007,121400,53991730,19040,19040,19040,19040,0
20241007,121300,53991730,19040,19040,19040,19040,0
20241007,121200,53991730,19040,19040,19040,19040,0
20241007,121100,53991730,19040,19040,19040,19040,0
20241007,121000,53991730,19040,19040,19040,19040,0
20241007,120900,53991730,19040,19040,19040,19040,0
20241007,120800,53991730,19040,19040,19040,19040,0
20241007,120700,53991730,19040,19040,19040,19040,0
20241007,120600,53991730,19040,19040,19040,19040,0
20241007,120500,53991730,19040,19040,19040,19040,0
20241007,120400,53991730,19040,19040,19040,19040,0
20241007,120300,53991730,19040,19040,19040,19040,0
20241007,120200,53991730,19040,19040,19040,19040,0
20241007,120100,53991730,19040,19040,19040,19040,0
20241007,120000,53991730,19040,19040,19040,19040,1
20241007,115900,53972690,19040,19040,19040,19040,0
20241007,115800,53972690,19040,19040,19040,19040,33
20241007,115700,53344370,19040,19040,19040,19040,0
20241007,115600,53344370,19040,19040,19040,19040,24
20241007,115500,52887410,19040,19040,19040,19040,0
20241007,115400,52887410,19040,19040,19040,19040,0
20241007,115300,52887410,19040,19040,19040,19040,0
20241007,115200,52887410,19040,19040,19040,19040,0
20241007,115100,52887410,19040,19040,19040,19040,0
20241007,115000,52887410,19040,19040,19040,19040,0
20241007,114900,52887410,19040,19040,19040,19040,0
20241007,114800,52887410,19040,19040,19040,19040,0
20241007,114700,52887410,19040,19040,19040,19040,0
20241007,114600,52887410,19040,19040,19040,19040,10
20241007,114500,52697010,19040,19040,19040,19040,0
20241007,114400,52697010,19040,19040,19040,19040,0
20241007,114300,52697010,19040,19040,19040,19040,0
20241007,114200,52697010,19040,19040,19040,19040,0
20241007,114100,52697010,19040,19040,19040,19040,0
20241007,114000,52697010,19040,19040,19040,19040,0
20241007,113900,52697010,19040,19040,19040,19040,0
20241007,113800,52697010,19040,19040,19040,19040,0
20241007,113700,52697010,19040,19040,19040,19040,0
20241007,113600,52697010,19040,19040,19040,19040,0
20241007,113500,52697010,19040,19040,19040,19040,0
20241007,113400,52697010,19040,19040,19040,19040,0
20241007,113300,52697010,19040,19040,19040,19040,0
20241007,113200,52697010,19040,19040,19040,19040,0
20241007,113100,52697010,19040,19040,19040,19040,0
20241007,113000,52697010,19040,19040,19040,19040,0
20241007,112900,52697010,19040,19040,19040,19040,0
20241007,112800,52697010,19040,19040,19040,19040,0
20241007,112700,52697010,19040,19040,19040,19040,0
20241007,112600,52697010,19040,19040,19040,19040,0
20241007,112500,52697010,19040,19040,19040,19040,0
20241007,112400,52697010,19040,19040,19040,19040,0
20241007,112300,52697010,19040,19040,19040,19040,0
20241007,112200,52697010,19040,19040,19040,19040,0
20241007,112100,52697010,19040,19040,19040,19040,47
20241007,112000,51802130,19040,19040,19040,19040,0
20241007,111900,51802130,19040,19040,19040,19040,0
20241007,111800,51802130,19040,19040,19040,19040,0
20241007,111700,51802130,19040,19050,19050,19040,200
20241007,111600,47993430,19050,19050,19050,19050,0
20241007,111500,47993430,19050,19050,19050,19050,22
20241007,111400,47574330,19080,19080,19080,19080,0
20241007,111300,47574330,19080,19080,19080,19080,0
20241007,111200,47574330,19080,19080,19080,19080,0
20241007,111100,47574330,19080,19080,19080,19080,0
20241007,111000,47574330,19080,19080,19080,19080,0
20241007,110900,47574330,19080,19070,19080,19070,5
20241007,110800,47478940,19040,19040,19040,19040,0
20241007,110700,47478940,19040,19040,19040,19040,0
20241007,110600,47478940,19040,19040,19040,19040,0
20241007,110500,47478940,19040,19040,19040,19040,0
20241007,110400,47478940,19040,19040,19040,19040,0
20241007,110300,47478940,19040,19040,19040,19040,8
20241007,110200,47326620,19040,19040,19040,19040,0
20241007,110100,47326620,19040,19040,19040,19040,0
20241007,110000,47326620,19040,19040,19040,19040,0
20241007,105900,47326620,19040,19040,19040,19040,0
20241007,105800,47326620,19040,19040,19040,19040,0
20241007,105700,47326620,19040,19040,19040,19040,0
20241007,105600,47326620,19040,19040,19040,19040,0
20241007,105500,47326620,19040,19040,19040,19040,0
20241007,105400,47326620,19040,19040,19040,19040,0
20241007,105300,47326620,19040,19040,19040,19040,0
20241007,105200,47326620,19040,19040,19040,19040,0
20241007,105100,47326620,19040,19040,19040,19040,1
20241007,105000,47307580,19040,19040,19040,19040,1
20241007,104900,47288540,19040,19040,19040,19040,0
20241007,104800,47288540,19040,19050,19050,19040,12
20241007,104700,47059960,19050,19050,19050,19050,20
20241007,104600,46678960,19050,19050,19050,19050,0
20241007,104500,46678960,19050,19050,19050,19050,0
20241007,104400,46678960,19050,19050,19050,19050,3
20241007,104300,46621810,19040,19040,19040,19040,0
20241007,104200,46621810,19040,19040,19040,19040,0
20241007,104100,46621810,19040,19040,19040,19040,0
20241007,104000,46621810,19040,19040,19040,19040,0
20241007,103900,46621810,19040,19040,19040,19040,0
20241007,103800,46621810,19040,19040,19040,19040,15
20241007,103700,46336210,19040,19040,19040,19040,6
20241007,103600,46221970,19040,19040,19040,19040,0
20241007,103500,46221970,19040,19040,19040,19040,0
20241007,103400,46221970,19040,19040,19040,19040,0
20241007,103300,46221970,19040,19040,19040,19040,1
20241007,103200,46202930,19040,19040,19040,19040,0
20241007,103100,46202930,19040,19040,19040,19040,1
20241007,103000,46183890,19040,19040,19040,19040,78
20241007,102900,44698770,19040,19040,19040,19040,20
20241007,102800,44317970,19040,19040,19040,19040,0
20241007,102700,44317970,19040,19040,19040,19040,0
20241007,102600,44317970,19040,19040,19040,19040,0
20241007,102500,44317970,19040,19040,19040,19040,0
20241007,102400,44317970,19040,19040,19040,19040,0
20241007,102300,44317970,19040,19040,19040,19040,2
20241007,102200,44279890,19050,19050,19050,19050,28
20241007,102100,43746490,19050,19050,19050,19050,20
20241007,102000,43365490,19000,19000,19000,19000,0
20241007,101900,43365490,19000,19000,19000,19000,0
20241007,101800,43365490,19000,19000,19000,19000,0
20241007,101700,43365490,19000,19000,19000,19000,0
20241007,101600,43365490,19000,19000,19000,19000,0
20241007,101500,43365490,19000,19000,19000,19000,0
20241007,101400,43365490,19000,19000,19000,19000,0
20241007,101300,43365490,19000,19000,19000,19000,0
20241007,101200,43365490,19000,19000,19000,19000,0
20241007,101100,43365490,19000,19000,19000,19000,0
20241007,101000,43365490,19000,19000,19000,19000,3
20241007,100900,43308490,19000,19000,19000,19000,0
20241007,100800,43308490,19000,19000,19000,19000,50
20241007,100700,42358490,19000,19000,19000,19000,0
20241007,100600,42358490,19000,19000,19000,19000,24
20241007,100500,41902490,18990,18990,18990,18990,0
20241007,100400,41902490,18990,18990,18990,18990,11
20241007,100300,41693600,19000,19000,19000,19000,0
20241007,100200,41693600,19000,19000,19000,19000,123
20241007,100100,39356600,19000,19000,19000,19000,0
20241007,100000,39356600,19000,19000,19000,19000,0
20241007,095900,39356600,19000,19000,19000,19000,0
20241007,095800,39356600,19000,19000,19000,19000,0
20241007,095700,39356600,19000,19000,19000,19000,0
20241007,095600,39356600,19000,19000,19000,19000,0
20241007,095500,39356600,19000,19000,19000,19000,0
20241007,095400,39356600,19000,19000,19000,19000,0
20241007,095300,39356600,19000,19000,19000,19000,1
20241007,095200,39337600,18990,19020,19020,18990,4
20241007,095100,39261600,19190,19190,19190,19190,71
20241007,095000,37899110,18990,18990,18990,18990,0
20241007,094900,37899110,18990,19060,19230,18990,1106
20241007,094800,16709160,19050,19050,19050,19050,0
20241007,094700,16709160,19050,19050,19050,19050,0
20241007,094600,16709160,19050,19050,19050,19050,0
20241007,094500,16709160,19050,19050,19050,19050,0
20241007,094400,16709160,19050,19050,19050,19050,0
20241007,094300,16709160,19050,19050,19050,19050,0
20241007,094200,16709160,19050,19050,19050,19050,0
20241007,094100,16709160,19050,19050,19050,19050,0
20241007,094000,16709160,19050,19050,19050,19050,0
20241007,093900,16709160,19050,19050,19050,19050,0
20241007,093800,16709160,19050,19050,19050,19050,1
20241007,093700,16690110,18980,18980,18980,18980,22
20241007,093600,16272550,18980,18980,18980,18980,5
20241007,093500,16177650,18980,18980,18980,18980,1
20241007,093400,16158670,18980,18980,18980,18980,1
20241007,093300,16139690,18960,18960,18960,18960,0
20241007,093200,16139690,18960,18960,18960,18960,0
20241007,093100,16139690,18960,18960,18960,18960,0
20241007,093000,16139690,18960,18960,18960,18960,49
20241007,092900,15210650,18970,18970,18970,18970,0
20241007,092800,15210650,18970,18970,18970,18970,55
20241007,092700,14167300,18970,18970,18970,18970,0
20241007,092600,14167300,18970,18970,18970,18970,0
20241007,092500,14167300,18970,18970,18970,18970,0
20241007,092400,14167300,18970,18970,18970,18970,0
20241007,092300,14167300,18970,18970,18970,18970,0
20241007,092200,14167300,18970,18970,18970,18970,1
20241007,092100,14148330,18960,18960,18960,18960,0
20241007,092000,14148330,18960,18960,18960,18960,280
20241007,091900,8839530,18970,18970,18970,18970,0
20241007,091800,8839530,18970,18970,18970,18970,38
20241007,091700,8118670,18970,18970,18970,18970,1
20241007,091600,8099700,18970,18970,18970,18970,40
20241007,091500,7340900,18970,18970,18970,18970,0
20241007,091400,7340900,18970,18970,18970,18970,0
20241007,091300,7340900,18970,18970,18970,18970,0
20241007,091200,7340900,18970,18970,18970,18970,0
20241007,091100,7340900,18970,18970,18970,18970,46
20241007,091000,6468280,18970,18970,18970,18970,0
20241007,090900,6468280,18970,18970,18970,18970,0
20241007,090800,6468280,18970,18970,18970,18970,4
20241007,090700,6392400,18970,18970,18970,18970,200
20241007,090600,2598400,18970,18970,18970,18970,0
20241007,090500,2598400,18970,18980,18980,18970,82
20241007,090400,1042800,18960,18960,18960,18960,0
20241007,090300,1042800,18960,18960,18960,18960,0
20241007,090200,1042800,18960,18960,18960,18960,0
20241007,090100,1042800,18960,18960,18960,18960,0
20241007,090000,1042800,18960,18960,18960,18960,55