KissMeData/403550/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215600,104746710,17780,17780,17780,17780,457
20241007,215500,104746710,17780,17780,17780,17780,0
20241007,215400,104746710,17780,17780,17780,17780,0
20241007,215300,104746710,17780,17780,17780,17780,0
20241007,215200,104746710,17780,17780,17780,17780,0
20241007,215100,104746710,17780,17780,17780,17780,0
20241007,215000,104746710,17780,17780,17780,17780,0
20241007,214900,104746710,17780,17780,17780,17780,0
20241007,214800,104746710,17780,17780,17780,17780,0
20241007,214700,104746710,17780,17780,17780,17780,0
20241007,214600,104746710,17780,17780,17780,17780,0
20241007,214500,104746710,17780,17780,17780,17780,0
20241007,214400,104746710,17780,17780,17780,17780,0
20241007,214300,104746710,17780,17780,17780,17780,0
20241007,214200,104746710,17780,17780,17780,17780,0
20241007,214100,104746710,17780,17780,17780,17780,0
20241007,214000,104746710,17780,17780,17780,17780,0
20241007,213900,104746710,17780,17780,17780,17780,0
20241007,213800,104746710,17780,17780,17780,17780,0
20241007,213700,104746710,17780,17780,17780,17780,0
20241007,213600,104746710,17780,17780,17780,17780,0
20241007,213500,104746710,17780,17780,17780,17780,0
20241007,213400,104746710,17780,17780,17780,17780,0
20241007,213300,104746710,17780,17780,17780,17780,0
20241007,213200,104746710,17780,17780,17780,17780,0
20241007,213100,104746710,17780,17780,17780,17780,0
20241007,213000,104746710,17780,17780,17780,17780,0
20241007,212900,104746710,17780,17780,17780,17780,0
20241007,212800,104746710,17780,17780,17780,17780,0
20241007,212700,104746710,17780,17780,17780,17780,0
20241007,212600,104746710,17780,17780,17780,17780,457
20241007,212500,104746710,17780,17780,17780,17780,0
20241007,212400,104746710,17780,17780,17780,17780,0
20241007,212300,104746710,17780,17780,17780,17780,0
20241007,212200,104746710,17780,17780,17780,17780,0
20241007,212100,104746710,17780,17780,17780,17780,0
20241007,212000,104746710,17780,17780,17780,17780,0
20241007,211900,104746710,17780,17780,17780,17780,0
20241007,211800,104746710,17780,17780,17780,17780,0
20241007,211700,104746710,17780,17780,17780,17780,0
20241007,211600,104746710,17780,17780,17780,17780,0
20241007,211500,104746710,17780,17780,17780,17780,0
20241007,211400,104746710,17780,17780,17780,17780,0
20241007,211300,104746710,17780,17780,17780,17780,0
20241007,211200,104746710,17780,17780,17780,17780,0
20241007,211100,104746710,17780,17780,17780,17780,0
20241007,211000,104746710,17780,17780,17780,17780,0
20241007,210900,104746710,17780,17780,17780,17780,0
20241007,210800,104746710,17780,17780,17780,17780,0
20241007,210700,104746710,17780,17780,17780,17780,0
20241007,210600,104746710,17780,17780,17780,17780,0
20241007,210500,104746710,17780,17780,17780,17780,0
20241007,210400,104746710,17780,17780,17780,17780,0
20241007,210300,104746710,17780,17780,17780,17780,0
20241007,210200,104746710,17780,17780,17780,17780,0
20241007,210100,104746710,17780,17780,17780,17780,0
20241007,210000,104746710,17780,17780,17780,17780,0
20241007,205900,104746710,17780,17780,17780,17780,0
20241007,205800,104746710,17780,17780,17780,17780,0
20241007,205700,104746710,17780,17780,17780,17780,0
20241007,205600,104746710,17780,17780,17780,17780,457
20241007,205500,104746710,17780,17780,17780,17780,0
20241007,205400,104746710,17780,17780,17780,17780,0
20241007,205300,104746710,17780,17780,17780,17780,0
20241007,205200,104746710,17780,17780,17780,17780,0
20241007,205100,104746710,17780,17780,17780,17780,0
20241007,205000,104746710,17780,17780,17780,17780,0
20241007,204900,104746710,17780,17780,17780,17780,0
20241007,204800,104746710,17780,17780,17780,17780,0
20241007,204700,104746710,17780,17780,17780,17780,0
20241007,204600,104746710,17780,17780,17780,17780,0
20241007,204500,104746710,17780,17780,17780,17780,0
20241007,204400,104746710,17780,17780,17780,17780,0
20241007,204300,104746710,17780,17780,17780,17780,0
20241007,204200,104746710,17780,17780,17780,17780,0
20241007,204100,104746710,17780,17780,17780,17780,0
20241007,204000,104746710,17780,17780,17780,17780,0
20241007,203900,104746710,17780,17780,17780,17780,0
20241007,203800,104746710,17780,17780,17780,17780,0
20241007,203700,104746710,17780,17780,17780,17780,0
20241007,203600,104746710,17780,17780,17780,17780,0
20241007,203500,104746710,17780,17780,17780,17780,0
20241007,203400,104746710,17780,17780,17780,17780,0
20241007,203300,104746710,17780,17780,17780,17780,0
20241007,203200,104746710,17780,17780,17780,17780,0
20241007,203100,104746710,17780,17780,17780,17780,0
20241007,203000,104746710,17780,17780,17780,17780,0
20241007,202900,104746710,17780,17780,17780,17780,0
20241007,202800,104746710,17780,17780,17780,17780,0
20241007,202700,104746710,17780,17780,17780,17780,0
20241007,202600,104746710,17780,17780,17780,17780,457
20241007,202500,104746710,17780,17780,17780,17780,0
20241007,202400,104746710,17780,17780,17780,17780,0
20241007,202300,104746710,17780,17780,17780,17780,0
20241007,202200,104746710,17780,17780,17780,17780,0
20241007,202100,104746710,17780,17780,17780,17780,0
20241007,202000,104746710,17780,17780,17780,17780,0
20241007,201900,104746710,17780,17780,17780,17780,0
20241007,201800,104746710,17780,17780,17780,17780,0
20241007,201700,104746710,17780,17780,17780,17780,0
20241007,201600,104746710,17780,17780,17780,17780,0
20241007,201500,104746710,17780,17780,17780,17780,0
20241007,201400,104746710,17780,17780,17780,17780,0
20241007,201300,104746710,17780,17780,17780,17780,0
20241007,201200,104746710,17780,17780,17780,17780,0
20241007,201100,104746710,17780,17780,17780,17780,0
20241007,201000,104746710,17780,17780,17780,17780,0
20241007,200900,104746710,17780,17780,17780,17780,0
20241007,200800,104746710,17780,17780,17780,17780,0
20241007,200700,104746710,17780,17780,17780,17780,0
20241007,200600,104746710,17780,17780,17780,17780,0
20241007,200500,104746710,17780,17780,17780,17780,0
20241007,200400,104746710,17780,17780,17780,17780,0
20241007,200300,104746710,17780,17780,17780,17780,0
20241007,200200,104746710,17780,17780,17780,17780,0
20241007,200100,104746710,17780,17780,17780,17780,0
20241007,200000,104746710,17780,17780,17780,17780,0
20241007,195900,104746710,17780,17780,17780,17780,0
20241007,195800,104746710,17780,17780,17780,17780,0
20241007,195700,104746710,17780,17780,17780,17780,0
20241007,195600,104746710,17780,17780,17780,17780,457
20241007,195500,104746710,17780,17780,17780,17780,0
20241007,195400,104746710,17780,17780,17780,17780,0
20241007,195300,104746710,17780,17780,17780,17780,0
20241007,195200,104746710,17780,17780,17780,17780,0
20241007,195100,104746710,17780,17780,17780,17780,0
20241007,195000,104746710,17780,17780,17780,17780,0
20241007,194900,104746710,17780,17780,17780,17780,0
20241007,194800,104746710,17780,17780,17780,17780,0
20241007,194700,104746710,17780,17780,17780,17780,0
20241007,194600,104746710,17780,17780,17780,17780,0
20241007,194500,104746710,17780,17780,17780,17780,0
20241007,194400,104746710,17780,17780,17780,17780,0
20241007,194300,104746710,17780,17780,17780,17780,0
20241007,194200,104746710,17780,17780,17780,17780,0
20241007,194100,104746710,17780,17780,17780,17780,0
20241007,194000,104746710,17780,17780,17780,17780,0
20241007,193900,104746710,17780,17780,17780,17780,0
20241007,193800,104746710,17780,17780,17780,17780,0
20241007,193700,104746710,17780,17780,17780,17780,0
20241007,193600,104746710,17780,17780,17780,17780,0
20241007,193500,104746710,17780,17780,17780,17780,0
20241007,193400,104746710,17780,17780,17780,17780,0
20241007,193300,104746710,17780,17780,17780,17780,0
20241007,193200,104746710,17780,17780,17780,17780,0
20241007,193100,104746710,17780,17780,17780,17780,0
20241007,193000,104746710,17780,17780,17780,17780,0
20241007,192900,104746710,17780,17780,17780,17780,0
20241007,192800,104746710,17780,17780,17780,17780,0
20241007,192700,104746710,17780,17780,17780,17780,0
20241007,192600,104746710,17780,17780,17780,17780,457
20241007,192500,104746710,17780,17780,17780,17780,0
20241007,192400,104746710,17780,17780,17780,17780,0
20241007,192300,104746710,17780,17780,17780,17780,0
20241007,192200,104746710,17780,17780,17780,17780,0
20241007,192100,104746710,17780,17780,17780,17780,0
20241007,192000,104746710,17780,17780,17780,17780,0
20241007,191900,104746710,17780,17780,17780,17780,0
20241007,191800,104746710,17780,17780,17780,17780,0
20241007,191700,104746710,17780,17780,17780,17780,0
20241007,191600,104746710,17780,17780,17780,17780,0
20241007,191500,104746710,17780,17780,17780,17780,0
20241007,191400,104746710,17780,17780,17780,17780,0
20241007,191300,104746710,17780,17780,17780,17780,0
20241007,191200,104746710,17780,17780,17780,17780,0
20241007,191100,104746710,17780,17780,17780,17780,0
20241007,191000,104746710,17780,17780,17780,17780,0
20241007,190900,104746710,17780,17780,17780,17780,0
20241007,190800,104746710,17780,17780,17780,17780,0
20241007,190700,104746710,17780,17780,17780,17780,0
20241007,190600,104746710,17780,17780,17780,17780,0
20241007,190500,104746710,17780,17780,17780,17780,0
20241007,190400,104746710,17780,17780,17780,17780,0
20241007,190300,104746710,17780,17780,17780,17780,0
20241007,190200,104746710,17780,17780,17780,17780,0
20241007,190100,104746710,17780,17780,17780,17780,0
20241007,190000,104746710,17780,17780,17780,17780,0
20241007,185900,104746710,17780,17780,17780,17780,0
20241007,185800,104746710,17780,17780,17780,17780,0
20241007,185700,104746710,17780,17780,17780,17780,0
20241007,185600,104746710,17780,17780,17780,17780,457
20241007,185500,104746710,17780,17780,17780,17780,0
20241007,185400,104746710,17780,17780,17780,17780,0
20241007,185300,104746710,17780,17780,17780,17780,0
20241007,185200,104746710,17780,17780,17780,17780,0
20241007,185100,104746710,17780,17780,17780,17780,0
20241007,185000,104746710,17780,17780,17780,17780,0
20241007,184900,104746710,17780,17780,17780,17780,0
20241007,184800,104746710,17780,17780,17780,17780,0
20241007,184700,104746710,17780,17780,17780,17780,0
20241007,184600,104746710,17780,17780,17780,17780,0
20241007,184500,104746710,17780,17780,17780,17780,0
20241007,184400,104746710,17780,17780,17780,17780,0
20241007,184300,104746710,17780,17780,17780,17780,0
20241007,184200,104746710,17780,17780,17780,17780,0
20241007,184100,104746710,17780,17780,17780,17780,0
20241007,184000,104746710,17780,17780,17780,17780,0
20241007,183900,104746710,17780,17780,17780,17780,0
20241007,183800,104746710,17780,17780,17780,17780,0
20241007,183700,104746710,17780,17780,17780,17780,0
20241007,183600,104746710,17780,17780,17780,17780,0
20241007,183500,104746710,17780,17780,17780,17780,0
20241007,183400,104746710,17780,17780,17780,17780,0
20241007,183300,104746710,17780,17780,17780,17780,0
20241007,183200,104746710,17780,17780,17780,17780,0
20241007,183100,104746710,17780,17780,17780,17780,0
20241007,183000,104746710,17780,17780,17780,17780,0
20241007,182900,104746710,17780,17780,17780,17780,0
20241007,182800,104746710,17780,17780,17780,17780,0
20241007,182700,104746710,17780,17780,17780,17780,0
20241007,182600,104746710,17780,17780,17780,17780,457
20241007,182500,104746710,17780,17780,17780,17780,0
20241007,182400,104746710,17780,17780,17780,17780,0
20241007,182300,104746710,17780,17780,17780,17780,0
20241007,182200,104746710,17780,17780,17780,17780,0
20241007,182100,104746710,17780,17780,17780,17780,0
20241007,182000,104746710,17780,17780,17780,17780,0
20241007,181900,104746710,17780,17780,17780,17780,0
20241007,181800,104746710,17780,17780,17780,17780,0
20241007,181700,104746710,17780,17780,17780,17780,0
20241007,181600,104746710,17780,17780,17780,17780,0
20241007,181500,104746710,17780,17780,17780,17780,0
20241007,181400,104746710,17780,17780,17780,17780,0
20241007,181300,104746710,17780,17780,17780,17780,0
20241007,181200,104746710,17780,17780,17780,17780,0
20241007,181100,104746710,17780,17780,17780,17780,0
20241007,181000,104746710,17780,17780,17780,17780,0
20241007,180900,104746710,17780,17780,17780,17780,0
20241007,180800,104746710,17780,17780,17780,17780,0
20241007,180700,104746710,17780,17780,17780,17780,0
20241007,180600,104746710,17780,17780,17780,17780,0
20241007,180500,104746710,17780,17780,17780,17780,0
20241007,180400,104746710,17780,17780,17780,17780,0
20241007,180300,104746710,17780,17780,17780,17780,0
20241007,180200,104746710,17780,17780,17780,17780,0
20241007,180100,104746710,17780,17780,17780,17780,0
20241007,180000,104746710,17780,17780,17780,17780,0
20241007,175900,104746710,17780,17780,17780,17780,0
20241007,175800,104746710,17780,17780,17780,17780,0
20241007,175700,104746710,17780,17780,17780,17780,0
20241007,175600,104746710,17780,17780,17780,17780,457
20241007,175500,104746710,17780,17780,17780,17780,0
20241007,175400,104746710,17780,17780,17780,17780,0
20241007,175300,104746710,17780,17780,17780,17780,0
20241007,175200,104746710,17780,17780,17780,17780,0
20241007,175100,104746710,17780,17780,17780,17780,0
20241007,175000,104746710,17780,17780,17780,17780,0
20241007,174900,104746710,17780,17780,17780,17780,0
20241007,174800,104746710,17780,17780,17780,17780,0
20241007,174700,104746710,17780,17780,17780,17780,0
20241007,174600,104746710,17780,17780,17780,17780,0
20241007,174500,104746710,17780,17780,17780,17780,0
20241007,174400,104746710,17780,17780,17780,17780,0
20241007,174300,104746710,17780,17780,17780,17780,0
20241007,174200,104746710,17780,17780,17780,17780,0
20241007,174100,104746710,17780,17780,17780,17780,0
20241007,174000,104746710,17780,17780,17780,17780,0
20241007,173900,104746710,17780,17780,17780,17780,0
20241007,173800,104746710,17780,17780,17780,17780,0
20241007,173700,104746710,17780,17780,17780,17780,0
20241007,173600,104746710,17780,17780,17780,17780,0
20241007,173500,104746710,17780,17780,17780,17780,0
20241007,173400,104746710,17780,17780,17780,17780,0
20241007,173300,104746710,17780,17780,17780,17780,0
20241007,173200,104746710,17780,17780,17780,17780,0
20241007,173100,104746710,17780,17780,17780,17780,0
20241007,173000,104746710,17780,17780,17780,17780,0
20241007,172900,104746710,17780,17780,17780,17780,0
20241007,172800,104746710,17780,17780,17780,17780,0
20241007,172700,104746710,17780,17780,17780,17780,0
20241007,172600,104746710,17780,17780,17780,17780,457
20241007,172500,104746710,17780,17780,17780,17780,0
20241007,172400,104746710,17780,17780,17780,17780,0
20241007,172300,104746710,17780,17780,17780,17780,0
20241007,172200,104746710,17780,17780,17780,17780,0
20241007,172100,104746710,17780,17780,17780,17780,0
20241007,172000,104746710,17780,17780,17780,17780,0
20241007,171900,104746710,17780,17780,17780,17780,0
20241007,171800,104746710,17780,17780,17780,17780,0
20241007,171700,104746710,17780,17780,17780,17780,0
20241007,171600,104746710,17780,17780,17780,17780,0
20241007,171500,104746710,17780,17780,17780,17780,0
20241007,171400,104746710,17780,17780,17780,17780,0
20241007,171300,104746710,17780,17780,17780,17780,0
20241007,171200,104746710,17780,17780,17780,17780,0
20241007,171100,104746710,17780,17780,17780,17780,0
20241007,171000,104746710,17780,17780,17780,17780,0
20241007,170900,104746710,17780,17780,17780,17780,0
20241007,170800,104746710,17780,17780,17780,17780,0
20241007,170700,104746710,17780,17780,17780,17780,0
20241007,170600,104746710,17780,17780,17780,17780,0
20241007,170500,104746710,17780,17780,17780,17780,0
20241007,170400,104746710,17780,17780,17780,17780,0
20241007,170300,104746710,17780,17780,17780,17780,0
20241007,170200,104746710,17780,17780,17780,17780,0
20241007,170100,104746710,17780,17780,17780,17780,0
20241007,170000,104746710,17780,17780,17780,17780,0
20241007,165900,104746710,17780,17780,17780,17780,0
20241007,165800,104746710,17780,17780,17780,17780,0
20241007,165700,104746710,17780,17780,17780,17780,0
20241007,165600,104746710,17780,17780,17780,17780,457
20241007,165500,104746710,17780,17780,17780,17780,0
20241007,165400,104746710,17780,17780,17780,17780,0
20241007,165300,104746710,17780,17780,17780,17780,0
20241007,165200,104746710,17780,17780,17780,17780,0
20241007,165100,104746710,17780,17780,17780,17780,0
20241007,165000,104746710,17780,17780,17780,17780,0
20241007,164900,104746710,17780,17780,17780,17780,0
20241007,164800,104746710,17780,17780,17780,17780,0
20241007,164700,104746710,17780,17780,17780,17780,0
20241007,164600,104746710,17780,17780,17780,17780,0
20241007,164500,104746710,17780,17780,17780,17780,0
20241007,164400,104746710,17780,17780,17780,17780,0
20241007,164300,104746710,17780,17780,17780,17780,0
20241007,164200,104746710,17780,17780,17780,17780,0
20241007,164100,104746710,17780,17780,17780,17780,0
20241007,164000,104746710,17780,17780,17780,17780,0
20241007,163900,104746710,17780,17780,17780,17780,0
20241007,163800,104746710,17780,17780,17780,17780,0
20241007,163700,104746710,17780,17780,17780,17780,0
20241007,163600,104746710,17780,17780,17780,17780,0
20241007,163500,104746710,17780,17780,17780,17780,0
20241007,163400,104746710,17780,17780,17780,17780,0
20241007,163300,104746710,17780,17780,17780,17780,0
20241007,163200,104746710,17780,17780,17780,17780,0
20241007,163100,104746710,17780,17780,17780,17780,0
20241007,163000,104746710,17780,17780,17780,17780,0
20241007,162900,104746710,17780,17780,17780,17780,0
20241007,162800,104746710,17780,17780,17780,17780,0
20241007,162700,104746710,17780,17780,17780,17780,0
20241007,162600,104746710,17780,17780,17780,17780,457
20241007,162500,104746710,17780,17780,17780,17780,0
20241007,162400,104746710,17780,17780,17780,17780,0
20241007,162300,104746710,17780,17780,17780,17780,0
20241007,162200,104746710,17780,17780,17780,17780,0
20241007,162100,104746710,17780,17780,17780,17780,0
20241007,162000,104746710,17780,17780,17780,17780,0
20241007,161900,104746710,17780,17780,17780,17780,0
20241007,161800,104746710,17780,17780,17780,17780,0
20241007,161700,104746710,17780,17780,17780,17780,0
20241007,161600,104746710,17780,17780,17780,17780,0
20241007,161500,104746710,17780,17780,17780,17780,0
20241007,161400,104746710,17780,17780,17780,17780,0
20241007,161300,104746710,17780,17780,17780,17780,0
20241007,161200,104746710,17780,17780,17780,17780,0
20241007,161100,104746710,17780,17780,17780,17780,0
20241007,161000,104746710,17780,17780,17780,17780,0
20241007,160900,104746710,17780,17780,17780,17780,0
20241007,160800,104746710,17780,17780,17780,17780,0
20241007,160700,104746710,17780,17780,17780,17780,0
20241007,160600,104746710,17780,17780,17780,17780,0
20241007,160500,104746710,17780,17780,17780,17780,0
20241007,160400,104746710,17780,17780,17780,17780,0
20241007,160300,104746710,17780,17780,17780,17780,0
20241007,160200,104746710,17780,17780,17780,17780,0
20241007,160100,104746710,17780,17780,17780,17780,0
20241007,160000,104746710,17780,17780,17780,17780,0
20241007,155900,104746710,17780,17780,17780,17780,0
20241007,155800,104746710,17780,17780,17780,17780,0
20241007,155700,104746710,17780,17780,17780,17780,0
20241007,155600,104746710,17780,17780,17780,17780,457
20241007,155500,104746710,17780,17780,17780,17780,0
20241007,155400,104746710,17780,17780,17780,17780,0
20241007,155300,104746710,17780,17780,17780,17780,0
20241007,155200,104746710,17780,17780,17780,17780,0
20241007,155100,104746710,17780,17780,17780,17780,0
20241007,155000,104746710,17780,17780,17780,17780,0
20241007,154900,104746710,17780,17780,17780,17780,0
20241007,154800,104746710,17780,17780,17780,17780,0
20241007,154700,104746710,17780,17780,17780,17780,0
20241007,154600,104746710,17780,17780,17780,17780,0
20241007,154500,104746710,17780,17780,17780,17780,0
20241007,154400,104746710,17780,17780,17780,17780,0
20241007,154300,104746710,17780,17780,17780,17780,0
20241007,154200,104746710,17780,17780,17780,17780,0
20241007,154100,104746710,17780,17780,17780,17780,0
20241007,154000,104746710,17780,17780,17780,17780,0
20241007,153900,104746710,17780,17780,17780,17780,0
20241007,153800,104746710,17780,17780,17780,17780,0
20241007,153700,104746710,17780,17780,17780,17780,0
20241007,153600,104746710,17780,17780,17780,17780,0
20241007,153500,104746710,17780,17780,17780,17780,0
20241007,153400,104746710,17780,17780,17780,17780,0
20241007,153300,104746710,17780,17780,17780,17780,0
20241007,153200,104746710,17780,17780,17780,17780,0
20241007,153100,104746710,17780,17780,17780,17780,0
20241007,153000,104746710,17780,17780,17780,17780,457
20241007,152900,96621250,17800,17800,17800,17800,0
20241007,152800,96621250,17800,17800,17800,17800,0
20241007,152700,96621250,17800,17800,17800,17800,0
20241007,152600,96621250,17800,17800,17800,17800,0
20241007,152500,96621250,17800,17800,17800,17800,0
20241007,152400,96621250,17800,17800,17800,17800,0
20241007,152300,96621250,17800,17800,17800,17800,0
20241007,152200,96621250,17800,17800,17800,17800,0
20241007,152100,96621250,17800,17800,17800,17800,0
20241007,152000,96621250,17800,17800,17800,17800,0
20241007,151900,96621250,17800,17810,17810,17800,200
20241007,151800,93060570,17810,17810,17810,17810,1
20241007,151700,93042760,17820,17820,17820,17820,0
20241007,151600,93042760,17820,17820,17820,17820,0
20241007,151500,93042760,17820,17820,17820,17820,9
20241007,151400,92882380,17840,17840,17840,17840,0
20241007,151300,92882380,17840,17840,17840,17840,0
20241007,151200,92882380,17840,17840,17840,17840,0
20241007,151100,92882380,17840,17840,17840,17840,3
20241007,151000,92828860,17820,17820,17820,17820,13
20241007,150900,92597200,17820,17820,17820,17820,0
20241007,150800,92597200,17820,17820,17820,17820,0
20241007,150700,92597200,17820,17820,17820,17820,0
20241007,150600,92597200,17820,17820,17820,17820,0
20241007,150500,92597200,17820,17820,17820,17820,0
20241007,150400,92597200,17820,17820,17820,17820,0
20241007,150300,92597200,17820,17820,17820,17820,0
20241007,150200,92597200,17820,17820,17820,17820,0
20241007,150100,92597200,17820,17820,17820,17820,0
20241007,150000,92597200,17820,17820,17820,17820,2
20241007,145900,92561560,17820,17820,17820,17820,0
20241007,145800,92561560,17820,17830,17830,17820,152
20241007,145700,89852680,17840,17840,17840,17840,0
20241007,145600,89852680,17840,17840,17840,17840,0
20241007,145500,89852680,17840,17850,17850,17840,77
20241007,145400,88478970,17850,17850,17850,17850,0
20241007,145300,88478970,17850,17850,17850,17850,100
20241007,145200,86693970,17850,17850,17850,17850,0
20241007,145100,86693970,17850,17850,17850,17850,0
20241007,145000,86693970,17850,17850,17850,17850,0
20241007,144900,86693970,17850,17850,17850,17850,0
20241007,144800,86693970,17850,17850,17850,17850,0
20241007,144700,86693970,17850,17850,17850,17850,0
20241007,144600,86693970,17850,17850,17850,17850,0
20241007,144500,86693970,17850,17850,17850,17850,0
20241007,144400,86693970,17850,17850,17850,17850,1
20241007,144300,86676120,17850,17850,17850,17850,0
20241007,144200,86676120,17850,17850,17850,17850,0
20241007,144100,86676120,17850,17850,17850,17850,2
20241007,144000,86640420,17850,17850,17850,17850,0
20241007,143900,86640420,17850,17850,17850,17850,0
20241007,143800,86640420,17850,17850,17850,17850,0
20241007,143700,86640420,17850,17850,17850,17850,1
20241007,143600,86622570,17840,17840,17840,17840,0
20241007,143500,86622570,17840,17840,17840,17840,0
20241007,143400,86622570,17840,17840,17840,17840,0
20241007,143300,86622570,17840,17840,17840,17840,0
20241007,143200,86622570,17840,17840,17840,17840,0
20241007,143100,86622570,17840,17840,17840,17840,0
20241007,143000,86622570,17840,17840,17840,17840,1
20241007,142900,86604730,17840,17840,17840,17840,0
20241007,142800,86604730,17840,17840,17840,17840,1
20241007,142700,86586890,17840,17840,17840,17840,1
20241007,142600,86569050,17840,17840,17840,17840,0
20241007,142500,86569050,17840,17840,17840,17840,0
20241007,142400,86569050,17840,17840,17840,17840,0
20241007,142300,86569050,17840,17840,17840,17840,0
20241007,142200,86569050,17840,17840,17840,17840,1
20241007,142100,86551210,17840,17840,17840,17840,1
20241007,142000,86533370,17840,17840,17840,17840,0
20241007,141900,86533370,17840,17840,17840,17840,0
20241007,141800,86533370,17840,17840,17840,17840,0
20241007,141700,86533370,17840,17840,17840,17840,0
20241007,141600,86533370,17840,17840,17840,17840,0
20241007,141500,86533370,17840,17840,17840,17840,0
20241007,141400,86533370,17840,17840,17840,17840,0
20241007,141300,86533370,17840,17840,17840,17840,0
20241007,141200,86533370,17840,17840,17840,17840,1
20241007,141100,86515530,17840,17840,17840,17840,1
20241007,141000,86497690,17850,17850,17850,17850,1
20241007,140900,86479840,17850,17850,17850,17850,0
20241007,140800,86479840,17850,17850,17850,17850,1
20241007,140700,86461990,17870,17870,17870,17870,0
20241007,140600,86461990,17870,17870,17870,17870,3
20241007,140500,86408380,17850,17850,17850,17850,0
20241007,140400,86408380,17850,17850,17850,17850,2
20241007,140300,86372680,17870,17870,17870,17870,0
20241007,140200,86372680,17870,17870,17870,17870,0
20241007,140100,86372680,17870,17850,17870,17850,200
20241007,140000,82800860,17840,17840,17840,17840,1
20241007,135900,82783020,17850,17850,17850,17850,2
20241007,135800,82747320,17840,17840,17840,17840,0
20241007,135700,82747320,17840,17850,17850,17840,43
20241007,135600,81979780,17850,17850,17850,17850,1
20241007,135500,81961930,17850,17850,17850,17850,0
20241007,135400,81961930,17850,17850,17850,17850,0
20241007,135300,81961930,17850,17850,17850,17850,1
20241007,135200,81944080,17870,17870,17870,17870,0
20241007,135100,81944080,17870,17870,17870,17870,0
20241007,135000,81944080,17870,17870,17870,17870,0
20241007,134900,81944080,17870,17870,17870,17870,0
20241007,134800,81944080,17870,17870,17870,17870,0
20241007,134700,81944080,17870,17870,17870,17870,0
20241007,134600,81944080,17870,17870,17870,17870,1
20241007,134500,81926210,17850,17850,17850,17850,0
20241007,134400,81926210,17850,17850,17850,17850,1
20241007,134300,81908360,17860,17860,17860,17860,0
20241007,134200,81908360,17860,17860,17860,17860,200
20241007,134100,78336360,17860,17860,17860,17860,1
20241007,134000,78318500,17860,17860,17860,17860,1
20241007,133900,78300640,17910,17910,17910,17910,1
20241007,133800,78282730,17860,17860,17860,17860,0
20241007,133700,78282730,17860,17860,17860,17860,1
20241007,133600,78264870,17860,17860,17860,17860,1
20241007,133500,78247010,17860,17860,17860,17860,0
20241007,133400,78247010,17860,17860,17860,17860,0
20241007,133300,78247010,17860,17860,17860,17860,0
20241007,133200,78247010,17860,17860,17860,17860,6
20241007,133100,78139850,17860,17860,17860,17860,0
20241007,133000,78139850,17860,17860,17860,17860,0
20241007,132900,78139850,17860,17860,17860,17860,0
20241007,132800,78139850,17860,17860,17860,17860,0
20241007,132700,78139850,17860,17890,17890,17860,57
20241007,132600,77120150,17890,17890,17890,17890,0
20241007,132500,77120150,17890,17890,17890,17890,1
20241007,132400,77102260,17890,17890,17890,17890,2
20241007,132300,77066480,17900,17900,17900,17900,0
20241007,132200,77066480,17900,17910,17910,17900,104
20241007,132100,75204080,17910,17910,17910,17910,0
20241007,132000,75204080,17910,17910,17910,17910,0
20241007,131900,75204080,17910,17910,17910,17910,0
20241007,131800,75204080,17910,17910,17910,17910,0
20241007,131700,75204080,17910,17910,17910,17910,0
20241007,131600,75204080,17910,17910,17910,17910,0
20241007,131500,75204080,17910,17910,17910,17910,0
20241007,131400,75204080,17910,17910,17910,17910,0
20241007,131300,75204080,17910,17910,17910,17910,0
20241007,131200,75204080,17910,17910,17910,17910,0
20241007,131100,75204080,17910,17910,17910,17910,0
20241007,131000,75204080,17910,17910,17910,17910,2
20241007,130900,75168260,17910,17910,17910,17910,1
20241007,130800,75150350,17910,17910,17910,17910,0
20241007,130700,75150350,17910,17910,17910,17910,1
20241007,130600,75132440,17900,17900,17900,17900,1
20241007,130500,75114540,17900,17900,17900,17900,0
20241007,130400,75114540,17900,17900,17900,17900,0
20241007,130300,75114540,17900,17900,17900,17900,0
20241007,130200,75114540,17900,17900,17900,17900,0
20241007,130100,75114540,17900,17900,17900,17900,0
20241007,130000,75114540,17900,17900,17900,17900,0
20241007,125900,75114540,17900,17900,17900,17900,38
20241007,125800,74434340,17900,17900,17900,17900,0
20241007,125700,74434340,17900,17900,17900,17900,0
20241007,125600,74434340,17900,17900,17900,17900,0
20241007,125500,74434340,17900,17900,17900,17900,0
20241007,125400,74434340,17900,17900,17900,17900,1
20241007,125300,74416440,17900,17900,17900,17900,1
20241007,125200,74398540,17900,17900,17900,17900,1
20241007,125100,74380640,17900,17900,17900,17900,0
20241007,125000,74380640,17900,17900,17900,17900,0
20241007,124900,74380640,17900,17900,17900,17900,0
20241007,124800,74380640,17900,17900,17900,17900,0
20241007,124700,74380640,17900,17900,17900,17900,0
20241007,124600,74380640,17900,17900,17900,17900,1
20241007,124500,74362740,17910,17910,17910,17910,128
20241007,124400,72070260,17890,17890,17890,17890,0
20241007,124300,72070260,17890,17890,17890,17890,1
20241007,124200,72052370,17890,17890,17890,17890,0
20241007,124100,72052370,17890,17890,17890,17890,0
20241007,124000,72052370,17890,17890,17890,17890,0
20241007,123900,72052370,17890,17890,17890,17890,0
20241007,123800,72052370,17890,17890,17890,17890,1
20241007,123700,72034480,17890,17890,17890,17890,2
20241007,123600,71998700,17890,17890,17890,17890,0
20241007,123500,71998700,17890,17890,17890,17890,0
20241007,123400,71998700,17890,17890,17890,17890,0
20241007,123300,71998700,17890,17890,17890,17890,0
20241007,123200,71998700,17890,17890,17890,17890,0
20241007,123100,71998700,17890,17890,17890,17890,0
20241007,123000,71998700,17890,17890,17890,17890,0
20241007,122900,71998700,17890,17890,17890,17890,1
20241007,122800,71980810,17910,17910,17910,17910,0
20241007,122700,71980810,17910,17910,17910,17910,0
20241007,122600,71980810,17910,17910,17910,17910,0
20241007,122500,71980810,17910,17910,17910,17910,50
20241007,122400,71085310,17890,17890,17890,17890,0
20241007,122300,71085310,17890,17890,17890,17890,0
20241007,122200,71085310,17890,17890,17890,17890,2
20241007,122100,71049530,17890,17890,17890,17890,1
20241007,122000,71031640,17890,17890,17890,17890,0
20241007,121900,71031640,17890,17890,17890,17890,0
20241007,121800,71031640,17890,17890,17890,17890,0
20241007,121700,71031640,17890,17890,17890,17890,1
20241007,121600,71013750,17900,17900,17900,17900,0
20241007,121500,71013750,17900,17900,17900,17900,0
20241007,121400,71013750,17900,17900,17900,17900,0
20241007,121300,71013750,17900,17900,17900,17900,0
20241007,121200,71013750,17900,17900,17900,17900,0
20241007,121100,71013750,17900,17900,17900,17900,0
20241007,121000,71013750,17900,17900,17900,17900,0
20241007,120900,71013750,17900,17890,17900,17890,2
20241007,120800,70977960,17890,17890,17890,17890,0
20241007,120700,70977960,17890,17890,17890,17890,1
20241007,120600,70960070,17890,17890,17890,17890,2
20241007,120500,70924290,17890,17890,17890,17890,0
20241007,120400,70924290,17890,17890,17890,17890,0
20241007,120300,70924290,17890,17890,17890,17890,0
20241007,120200,70924290,17890,17890,17890,17890,0
20241007,120100,70924290,17890,17890,17890,17890,0
20241007,120000,70924290,17890,17890,17890,17890,0
20241007,115900,70924290,17890,17890,17890,17890,0
20241007,115800,70924290,17890,17890,17890,17890,0
20241007,115700,70924290,17890,17890,17890,17890,0
20241007,115600,70924290,17890,17890,17890,17890,0
20241007,115500,70924290,17890,17890,17890,17890,0
20241007,115400,70924290,17890,17890,17890,17890,0
20241007,115300,70924290,17890,17880,17890,17880,99
20241007,115200,69153190,17910,17910,17910,17880,3
20241007,115100,69099490,17880,17900,17910,17880,5
20241007,115000,69010020,17890,17890,17890,17890,0
20241007,114900,69010020,17890,17890,17890,17890,1
20241007,114800,68992130,17880,17880,17880,17880,0
20241007,114700,68992130,17880,17880,17880,17880,0
20241007,114600,68992130,17880,17880,17880,17880,0
20241007,114500,68992130,17880,17880,17880,17880,1
20241007,114400,68974250,17910,17910,17910,17910,0
20241007,114300,68974250,17910,17910,17910,17910,25
20241007,114200,68526500,17910,17910,17910,17910,0
20241007,114100,68526500,17910,17910,17910,17910,0
20241007,114000,68526500,17910,17910,17910,17910,0
20241007,113900,68526500,17910,17910,17910,17910,0
20241007,113800,68526500,17910,17910,17910,17910,0
20241007,113700,68526500,17910,17910,17910,17910,0
20241007,113600,68526500,17910,17870,17910,17870,45
20241007,113500,67721770,17870,17870,17870,17870,2
20241007,113400,67686030,17870,17870,17870,17870,25
20241007,113300,67239280,17870,17870,17870,17870,0
20241007,113200,67239280,17870,17870,17870,17870,0
20241007,113100,67239280,17870,17870,17870,17870,0
20241007,113000,67239280,17870,17870,17870,17870,0
20241007,112900,67239280,17870,17870,17870,17870,0
20241007,112800,67239280,17870,17870,17870,17870,0
20241007,112700,67239280,17870,17870,17870,17870,0
20241007,112600,67239280,17870,17870,17870,17870,1
20241007,112500,67221410,17870,17870,17870,17870,0
20241007,112400,67221410,17870,17870,17870,17870,0
20241007,112300,67221410,17870,17870,17870,17870,0
20241007,112200,67221410,17870,17870,17870,17870,0
20241007,112100,67221410,17870,17870,17870,17870,1
20241007,112000,67203540,17870,17870,17870,17870,1
20241007,111900,67185670,17870,17870,17870,17870,1
20241007,111800,67167800,17950,17950,17950,17950,0
20241007,111700,67167800,17950,17950,17950,17950,0
20241007,111600,67167800,17950,17950,17950,17950,0
20241007,111500,67167800,17950,17950,17950,17950,0
20241007,111400,67167800,17950,17950,17950,17950,0
20241007,111300,67167800,17950,17950,17950,17950,426
20241007,111200,59521100,17950,17950,17950,17950,0
20241007,111100,59521100,17950,17950,17950,17950,0
20241007,111000,59521100,17950,17950,17950,17950,0
20241007,110900,59521100,17950,17950,17950,17950,0
20241007,110800,59521100,17950,17950,17950,17950,0
20241007,110700,59521100,17950,17950,17950,17950,0
20241007,110600,59521100,17950,17950,17950,17950,1
20241007,110500,59503150,17950,17950,17950,17950,0
20241007,110400,59503150,17950,17950,17950,17950,2
20241007,110300,59467250,17950,17950,17950,17950,0
20241007,110200,59467250,17950,17950,17950,17950,0
20241007,110100,59467250,17950,17950,17950,17950,0
20241007,110000,59467250,17950,17950,17950,17950,70
20241007,105900,58210750,17870,17870,17870,17870,0
20241007,105800,58210750,17870,17870,17870,17870,0
20241007,105700,58210750,17870,17870,17870,17870,0
20241007,105600,58210750,17870,17870,17870,17870,1
20241007,105500,58192880,17860,17860,17860,17860,0
20241007,105400,58192880,17860,17860,17860,17860,0
20241007,105300,58192880,17860,17860,17860,17860,0
20241007,105200,58192880,17860,17860,17860,17860,0
20241007,105100,58192880,17860,17860,17860,17860,2
20241007,105000,58157160,17870,17870,17870,17870,1
20241007,104900,58139290,17880,17880,17880,17880,0
20241007,104800,58139290,17880,17890,17890,17880,2
20241007,104700,58103520,17980,17980,17980,17980,0
20241007,104600,58103520,17980,17980,17980,17980,0
20241007,104500,58103520,17980,17980,17980,17980,0
20241007,104400,58103520,17980,17980,17980,17980,0
20241007,104300,58103520,17980,17980,17980,17980,0
20241007,104200,58103520,17980,17980,17980,17980,0
20241007,104100,58103520,17980,17980,17980,17980,1
20241007,104000,58085540,17950,17950,17950,17950,0
20241007,103900,58085540,17950,17950,17950,17950,0
20241007,103800,58085540,17950,17950,17950,17950,0
20241007,103700,58085540,17950,17950,17950,17950,0
20241007,103600,58085540,17950,17950,17950,17950,17
20241007,103500,57780390,17950,17950,17950,17950,3
20241007,103400,57726540,17950,17950,17950,17950,0
20241007,103300,57726540,17950,17950,17950,17950,0
20241007,103200,57726540,17950,17950,17950,17950,428
20241007,103100,50043940,17980,17980,17980,17980,1
20241007,103000,50025960,17950,17950,17950,17950,0
20241007,102900,50025960,17950,17950,17950,17950,12
20241007,102800,49810560,17950,17920,17950,17920,40
20241007,102700,49093130,17900,17900,17900,17900,0
20241007,102600,49093130,17900,17900,17900,17900,1
20241007,102500,49075230,17920,17920,17920,17920,0
20241007,102400,49075230,17920,17920,17920,17920,0
20241007,102300,49075230,17920,17920,17920,17920,0
20241007,102200,49075230,17920,17920,17920,17920,20
20241007,102100,48716830,17920,17920,17920,17920,6
20241007,102000,48609310,17970,17970,17970,17970,0
20241007,101900,48609310,17970,17970,17970,17970,0
20241007,101800,48609310,17970,17970,17970,17970,0
20241007,101700,48609310,17970,17970,17970,17970,0
20241007,101600,48609310,17970,17970,17970,17970,0
20241007,101500,48609310,17970,17970,17970,17970,0
20241007,101400,48609310,17970,17970,17970,17970,0
20241007,101300,48609310,17970,17970,17970,17970,0
20241007,101200,48609310,17970,17970,17970,17970,0
20241007,101100,48609310,17970,17970,17970,17970,0
20241007,101000,48609310,17970,17970,17970,17970,0
20241007,100900,48609310,17970,17970,17970,17970,0
20241007,100800,48609310,17970,17970,17970,17970,0
20241007,100700,48609310,17970,17970,17970,17970,0
20241007,100600,48609310,17970,17970,17970,17970,0
20241007,100500,48609310,17970,17970,17970,17970,0
20241007,100400,48609310,17970,17970,17970,17970,0
20241007,100300,48609310,17970,17970,17970,17970,0
20241007,100200,48609310,17970,17970,17970,17970,0
20241007,100100,48609310,17970,17970,17970,17970,2
20241007,100000,48573370,17920,17920,17920,17920,1
20241007,095900,48555450,17920,17920,17920,17920,0
20241007,095800,48555450,17920,17920,17920,17920,0
20241007,095700,48555450,17920,17920,17920,17910,13
20241007,095600,48322500,17980,17980,17980,17980,0
20241007,095500,48322500,17980,17980,17980,17980,0
20241007,095400,48322500,17980,17980,17980,17980,0
20241007,095300,48322500,17980,17980,17980,17980,1
20241007,095200,48304520,17930,17930,17930,17930,0
20241007,095100,48304520,17930,17930,17930,17930,0
20241007,095000,48304520,17930,17930,17930,17930,0
20241007,094900,48304520,17930,17930,17930,17930,0
20241007,094800,48304520,17930,17930,17930,17930,0
20241007,094700,48304520,17930,17930,17930,17930,0
20241007,094600,48304520,17930,17930,17930,17930,0
20241007,094500,48304520,17930,17930,17930,17930,0
20241007,094400,48304520,17930,17930,17930,17930,0
20241007,094300,48304520,17930,17930,17930,17930,0
20241007,094200,48304520,17930,17930,17930,17930,0
20241007,094100,48304520,17930,17930,17930,17930,0
20241007,094000,48304520,17930,17930,17930,17930,1
20241007,093900,48286590,17980,17980,17980,17980,2
20241007,093800,48250630,17980,17980,17980,17980,0
20241007,093700,48250630,17980,17980,17980,17980,0
20241007,093600,48250630,17980,17980,17980,17980,0
20241007,093500,48250630,17980,17980,17980,17980,0
20241007,093400,48250630,17980,17980,17980,17980,1
20241007,093300,48232650,17980,17980,17980,17980,0
20241007,093200,48232650,17980,17980,17980,17980,1
20241007,093100,48214670,17940,17940,17940,17940,0
20241007,093000,48214670,17940,17940,17940,17940,0
20241007,092900,48214670,17940,17940,17940,17940,1
20241007,092800,48196730,17950,17950,17950,17950,0
20241007,092700,48196730,17950,17950,17950,17950,0
20241007,092600,48196730,17950,17950,17950,17950,0
20241007,092500,48196730,17950,17950,17950,17950,1
20241007,092400,48178780,17960,17970,17970,17960,442
20241007,092300,40236050,17970,17970,17970,17970,59
20241007,092200,39175820,17970,17900,17970,17900,509
20241007,092100,30031190,17860,17860,17860,17860,0
20241007,092000,30031190,17860,17860,17860,17860,0
20241007,091900,30031190,17860,17860,17860,17860,0
20241007,091800,30031190,17860,17860,17860,17860,0
20241007,091700,30031190,17860,17860,17860,17860,0
20241007,091600,30031190,17860,17970,17970,17860,90
20241007,091500,28422000,17980,17980,17980,17980,0
20241007,091400,28422000,17980,17980,17980,17980,0
20241007,091300,28422000,17980,17980,17980,17980,0
20241007,091200,28422000,17980,17980,17980,17980,0
20241007,091100,28422000,17980,17980,17980,17980,0
20241007,091000,28422000,17980,17980,17980,17980,0
20241007,090900,28422000,17980,17980,17980,17980,0
20241007,090800,28422000,17980,17980,17980,17980,0
20241007,090700,28422000,17980,17980,17980,17980,0
20241007,090600,28422000,17980,17980,17980,17980,11
20241007,090500,28224220,17980,17990,17990,17980,1225
20241007,090400,6191360,18000,18000,18000,18000,0
20241007,090300,6191360,18000,18000,18000,18000,0
20241007,090200,6191360,18000,18000,18000,18000,0
20241007,090100,6191360,18000,18000,18000,18000,280
20241007,090000,1151360,17990,17990,17990,17990,64