KissMeData/300080/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212900,130296960,17710,17710,17710,17710,151
20241007,212800,130296960,17710,17710,17710,17710,0
20241007,212700,130296960,17710,17710,17710,17710,0
20241007,212600,130296960,17710,17710,17710,17710,0
20241007,212500,130296960,17710,17710,17710,17710,0
20241007,212400,130296960,17710,17710,17710,17710,0
20241007,212300,130296960,17710,17710,17710,17710,0
20241007,212200,130296960,17710,17710,17710,17710,0
20241007,212100,130296960,17710,17710,17710,17710,0
20241007,212000,130296960,17710,17710,17710,17710,0
20241007,211900,130296960,17710,17710,17710,17710,0
20241007,211800,130296960,17710,17710,17710,17710,0
20241007,211700,130296960,17710,17710,17710,17710,0
20241007,211600,130296960,17710,17710,17710,17710,0
20241007,211500,130296960,17710,17710,17710,17710,0
20241007,211400,130296960,17710,17710,17710,17710,0
20241007,211300,130296960,17710,17710,17710,17710,0
20241007,211200,130296960,17710,17710,17710,17710,0
20241007,211100,130296960,17710,17710,17710,17710,0
20241007,211000,130296960,17710,17710,17710,17710,0
20241007,210900,130296960,17710,17710,17710,17710,0
20241007,210800,130296960,17710,17710,17710,17710,0
20241007,210700,130296960,17710,17710,17710,17710,0
20241007,210600,130296960,17710,17710,17710,17710,0
20241007,210500,130296960,17710,17710,17710,17710,0
20241007,210400,130296960,17710,17710,17710,17710,0
20241007,210300,130296960,17710,17710,17710,17710,0
20241007,210200,130296960,17710,17710,17710,17710,0
20241007,210100,130296960,17710,17710,17710,17710,0
20241007,210000,130296960,17710,17710,17710,17710,0
20241007,205900,130296960,17710,17710,17710,17710,151
20241007,205800,130296960,17710,17710,17710,17710,0
20241007,205700,130296960,17710,17710,17710,17710,0
20241007,205600,130296960,17710,17710,17710,17710,0
20241007,205500,130296960,17710,17710,17710,17710,0
20241007,205400,130296960,17710,17710,17710,17710,0
20241007,205300,130296960,17710,17710,17710,17710,0
20241007,205200,130296960,17710,17710,17710,17710,0
20241007,205100,130296960,17710,17710,17710,17710,0
20241007,205000,130296960,17710,17710,17710,17710,0
20241007,204900,130296960,17710,17710,17710,17710,0
20241007,204800,130296960,17710,17710,17710,17710,0
20241007,204700,130296960,17710,17710,17710,17710,0
20241007,204600,130296960,17710,17710,17710,17710,0
20241007,204500,130296960,17710,17710,17710,17710,0
20241007,204400,130296960,17710,17710,17710,17710,0
20241007,204300,130296960,17710,17710,17710,17710,0
20241007,204200,130296960,17710,17710,17710,17710,0
20241007,204100,130296960,17710,17710,17710,17710,0
20241007,204000,130296960,17710,17710,17710,17710,0
20241007,203900,130296960,17710,17710,17710,17710,0
20241007,203800,130296960,17710,17710,17710,17710,0
20241007,203700,130296960,17710,17710,17710,17710,0
20241007,203600,130296960,17710,17710,17710,17710,0
20241007,203500,130296960,17710,17710,17710,17710,0
20241007,203400,130296960,17710,17710,17710,17710,0
20241007,203300,130296960,17710,17710,17710,17710,0
20241007,203200,130296960,17710,17710,17710,17710,0
20241007,203100,130296960,17710,17710,17710,17710,0
20241007,203000,130296960,17710,17710,17710,17710,0
20241007,202900,130296960,17710,17710,17710,17710,151
20241007,202800,130296960,17710,17710,17710,17710,0
20241007,202700,130296960,17710,17710,17710,17710,0
20241007,202600,130296960,17710,17710,17710,17710,0
20241007,202500,130296960,17710,17710,17710,17710,0
20241007,202400,130296960,17710,17710,17710,17710,0
20241007,202300,130296960,17710,17710,17710,17710,0
20241007,202200,130296960,17710,17710,17710,17710,0
20241007,202100,130296960,17710,17710,17710,17710,0
20241007,202000,130296960,17710,17710,17710,17710,0
20241007,201900,130296960,17710,17710,17710,17710,0
20241007,201800,130296960,17710,17710,17710,17710,0
20241007,201700,130296960,17710,17710,17710,17710,0
20241007,201600,130296960,17710,17710,17710,17710,0
20241007,201500,130296960,17710,17710,17710,17710,0
20241007,201400,130296960,17710,17710,17710,17710,0
20241007,201300,130296960,17710,17710,17710,17710,0
20241007,201200,130296960,17710,17710,17710,17710,0
20241007,201100,130296960,17710,17710,17710,17710,0
20241007,201000,130296960,17710,17710,17710,17710,0
20241007,200900,130296960,17710,17710,17710,17710,0
20241007,200800,130296960,17710,17710,17710,17710,0
20241007,200700,130296960,17710,17710,17710,17710,0
20241007,200600,130296960,17710,17710,17710,17710,0
20241007,200500,130296960,17710,17710,17710,17710,0
20241007,200400,130296960,17710,17710,17710,17710,0
20241007,200300,130296960,17710,17710,17710,17710,0
20241007,200200,130296960,17710,17710,17710,17710,0
20241007,200100,130296960,17710,17710,17710,17710,0
20241007,200000,130296960,17710,17710,17710,17710,0
20241007,195900,130296960,17710,17710,17710,17710,151
20241007,195800,130296960,17710,17710,17710,17710,0
20241007,195700,130296960,17710,17710,17710,17710,0
20241007,195600,130296960,17710,17710,17710,17710,0
20241007,195500,130296960,17710,17710,17710,17710,0
20241007,195400,130296960,17710,17710,17710,17710,0
20241007,195300,130296960,17710,17710,17710,17710,0
20241007,195200,130296960,17710,17710,17710,17710,0
20241007,195100,130296960,17710,17710,17710,17710,0
20241007,195000,130296960,17710,17710,17710,17710,0
20241007,194900,130296960,17710,17710,17710,17710,0
20241007,194800,130296960,17710,17710,17710,17710,0
20241007,194700,130296960,17710,17710,17710,17710,0
20241007,194600,130296960,17710,17710,17710,17710,0
20241007,194500,130296960,17710,17710,17710,17710,0
20241007,194400,130296960,17710,17710,17710,17710,0
20241007,194300,130296960,17710,17710,17710,17710,0
20241007,194200,130296960,17710,17710,17710,17710,0
20241007,194100,130296960,17710,17710,17710,17710,0
20241007,194000,130296960,17710,17710,17710,17710,0
20241007,193900,130296960,17710,17710,17710,17710,0
20241007,193800,130296960,17710,17710,17710,17710,0
20241007,193700,130296960,17710,17710,17710,17710,0
20241007,193600,130296960,17710,17710,17710,17710,0
20241007,193500,130296960,17710,17710,17710,17710,0
20241007,193400,130296960,17710,17710,17710,17710,0
20241007,193300,130296960,17710,17710,17710,17710,0
20241007,193200,130296960,17710,17710,17710,17710,0
20241007,193100,130296960,17710,17710,17710,17710,0
20241007,193000,130296960,17710,17710,17710,17710,0
20241007,192900,130296960,17710,17710,17710,17710,151
20241007,192800,130296960,17710,17710,17710,17710,0
20241007,192700,130296960,17710,17710,17710,17710,0
20241007,192600,130296960,17710,17710,17710,17710,0
20241007,192500,130296960,17710,17710,17710,17710,0
20241007,192400,130296960,17710,17710,17710,17710,0
20241007,192300,130296960,17710,17710,17710,17710,0
20241007,192200,130296960,17710,17710,17710,17710,0
20241007,192100,130296960,17710,17710,17710,17710,0
20241007,192000,130296960,17710,17710,17710,17710,0
20241007,191900,130296960,17710,17710,17710,17710,0
20241007,191800,130296960,17710,17710,17710,17710,0
20241007,191700,130296960,17710,17710,17710,17710,0
20241007,191600,130296960,17710,17710,17710,17710,0
20241007,191500,130296960,17710,17710,17710,17710,0
20241007,191400,130296960,17710,17710,17710,17710,0
20241007,191300,130296960,17710,17710,17710,17710,0
20241007,191200,130296960,17710,17710,17710,17710,0
20241007,191100,130296960,17710,17710,17710,17710,0
20241007,191000,130296960,17710,17710,17710,17710,0
20241007,190900,130296960,17710,17710,17710,17710,0
20241007,190800,130296960,17710,17710,17710,17710,0
20241007,190700,130296960,17710,17710,17710,17710,0
20241007,190600,130296960,17710,17710,17710,17710,0
20241007,190500,130296960,17710,17710,17710,17710,0
20241007,190400,130296960,17710,17710,17710,17710,0
20241007,190300,130296960,17710,17710,17710,17710,0
20241007,190200,130296960,17710,17710,17710,17710,0
20241007,190100,130296960,17710,17710,17710,17710,0
20241007,190000,130296960,17710,17710,17710,17710,0
20241007,185900,130296960,17710,17710,17710,17710,151
20241007,185800,130296960,17710,17710,17710,17710,0
20241007,185700,130296960,17710,17710,17710,17710,0
20241007,185600,130296960,17710,17710,17710,17710,0
20241007,185500,130296960,17710,17710,17710,17710,0
20241007,185400,130296960,17710,17710,17710,17710,0
20241007,185300,130296960,17710,17710,17710,17710,0
20241007,185200,130296960,17710,17710,17710,17710,0
20241007,185100,130296960,17710,17710,17710,17710,0
20241007,185000,130296960,17710,17710,17710,17710,0
20241007,184900,130296960,17710,17710,17710,17710,0
20241007,184800,130296960,17710,17710,17710,17710,0
20241007,184700,130296960,17710,17710,17710,17710,0
20241007,184600,130296960,17710,17710,17710,17710,0
20241007,184500,130296960,17710,17710,17710,17710,0
20241007,184400,130296960,17710,17710,17710,17710,0
20241007,184300,130296960,17710,17710,17710,17710,0
20241007,184200,130296960,17710,17710,17710,17710,0
20241007,184100,130296960,17710,17710,17710,17710,0
20241007,184000,130296960,17710,17710,17710,17710,0
20241007,183900,130296960,17710,17710,17710,17710,0
20241007,183800,130296960,17710,17710,17710,17710,0
20241007,183700,130296960,17710,17710,17710,17710,0
20241007,183600,130296960,17710,17710,17710,17710,0
20241007,183500,130296960,17710,17710,17710,17710,0
20241007,183400,130296960,17710,17710,17710,17710,0
20241007,183300,130296960,17710,17710,17710,17710,0
20241007,183200,130296960,17710,17710,17710,17710,0
20241007,183100,130296960,17710,17710,17710,17710,0
20241007,183000,130296960,17710,17710,17710,17710,0
20241007,182900,130296960,17710,17710,17710,17710,151
20241007,182800,130296960,17710,17710,17710,17710,0
20241007,182700,130296960,17710,17710,17710,17710,0
20241007,182600,130296960,17710,17710,17710,17710,0
20241007,182500,130296960,17710,17710,17710,17710,0
20241007,182400,130296960,17710,17710,17710,17710,0
20241007,182300,130296960,17710,17710,17710,17710,0
20241007,182200,130296960,17710,17710,17710,17710,0
20241007,182100,130296960,17710,17710,17710,17710,0
20241007,182000,130296960,17710,17710,17710,17710,0
20241007,181900,130296960,17710,17710,17710,17710,0
20241007,181800,130296960,17710,17710,17710,17710,0
20241007,181700,130296960,17710,17710,17710,17710,0
20241007,181600,130296960,17710,17710,17710,17710,0
20241007,181500,130296960,17710,17710,17710,17710,0
20241007,181400,130296960,17710,17710,17710,17710,0
20241007,181300,130296960,17710,17710,17710,17710,0
20241007,181200,130296960,17710,17710,17710,17710,0
20241007,181100,130296960,17710,17710,17710,17710,0
20241007,181000,130296960,17710,17710,17710,17710,0
20241007,180900,130296960,17710,17710,17710,17710,0
20241007,180800,130296960,17710,17710,17710,17710,0
20241007,180700,130296960,17710,17710,17710,17710,0
20241007,180600,130296960,17710,17710,17710,17710,0
20241007,180500,130296960,17710,17710,17710,17710,0
20241007,180400,130296960,17710,17710,17710,17710,0
20241007,180300,130296960,17710,17710,17710,17710,0
20241007,180200,130296960,17710,17710,17710,17710,0
20241007,180100,130296960,17710,17710,17710,17710,0
20241007,180000,130296960,17710,17710,17710,17710,0
20241007,175900,130296960,17710,17710,17710,17710,151
20241007,175800,130296960,17710,17710,17710,17710,0
20241007,175700,130296960,17710,17710,17710,17710,0
20241007,175600,130296960,17710,17710,17710,17710,0
20241007,175500,130296960,17710,17710,17710,17710,0
20241007,175400,130296960,17710,17710,17710,17710,0
20241007,175300,130296960,17710,17710,17710,17710,0
20241007,175200,130296960,17710,17710,17710,17710,0
20241007,175100,130296960,17710,17710,17710,17710,0
20241007,175000,130296960,17710,17710,17710,17710,0
20241007,174900,130296960,17710,17710,17710,17710,0
20241007,174800,130296960,17710,17710,17710,17710,0
20241007,174700,130296960,17710,17710,17710,17710,0
20241007,174600,130296960,17710,17710,17710,17710,0
20241007,174500,130296960,17710,17710,17710,17710,0
20241007,174400,130296960,17710,17710,17710,17710,0
20241007,174300,130296960,17710,17710,17710,17710,0
20241007,174200,130296960,17710,17710,17710,17710,0
20241007,174100,130296960,17710,17710,17710,17710,0
20241007,174000,130296960,17710,17710,17710,17710,0
20241007,173900,130296960,17710,17710,17710,17710,0
20241007,173800,130296960,17710,17710,17710,17710,0
20241007,173700,130296960,17710,17710,17710,17710,0
20241007,173600,130296960,17710,17710,17710,17710,0
20241007,173500,130296960,17710,17710,17710,17710,0
20241007,173400,130296960,17710,17710,17710,17710,0
20241007,173300,130296960,17710,17710,17710,17710,0
20241007,173200,130296960,17710,17710,17710,17710,0
20241007,173100,130296960,17710,17710,17710,17710,0
20241007,173000,130296960,17710,17710,17710,17710,0
20241007,172900,130296960,17710,17710,17710,17710,151
20241007,172800,130296960,17710,17710,17710,17710,0
20241007,172700,130296960,17710,17710,17710,17710,0
20241007,172600,130296960,17710,17710,17710,17710,0
20241007,172500,130296960,17710,17710,17710,17710,0
20241007,172400,130296960,17710,17710,17710,17710,0
20241007,172300,130296960,17710,17710,17710,17710,0
20241007,172200,130296960,17710,17710,17710,17710,0
20241007,172100,130296960,17710,17710,17710,17710,0
20241007,172000,130296960,17710,17710,17710,17710,0
20241007,171900,130296960,17710,17710,17710,17710,0
20241007,171800,130296960,17710,17710,17710,17710,0
20241007,171700,130296960,17710,17710,17710,17710,0
20241007,171600,130296960,17710,17710,17710,17710,0
20241007,171500,130296960,17710,17710,17710,17710,0
20241007,171400,130296960,17710,17710,17710,17710,0
20241007,171300,130296960,17710,17710,17710,17710,0
20241007,171200,130296960,17710,17710,17710,17710,0
20241007,171100,130296960,17710,17710,17710,17710,0
20241007,171000,130296960,17710,17710,17710,17710,0
20241007,170900,130296960,17710,17710,17710,17710,0
20241007,170800,130296960,17710,17710,17710,17710,0
20241007,170700,130296960,17710,17710,17710,17710,0
20241007,170600,130296960,17710,17710,17710,17710,0
20241007,170500,130296960,17710,17710,17710,17710,0
20241007,170400,130296960,17710,17710,17710,17710,0
20241007,170300,130296960,17710,17710,17710,17710,0
20241007,170200,130296960,17710,17710,17710,17710,0
20241007,170100,130296960,17710,17710,17710,17710,0
20241007,170000,130296960,17710,17710,17710,17710,0
20241007,165900,130296960,17710,17710,17710,17710,151
20241007,165800,130296960,17710,17710,17710,17710,0
20241007,165700,130296960,17710,17710,17710,17710,0
20241007,165600,130296960,17710,17710,17710,17710,0
20241007,165500,130296960,17710,17710,17710,17710,0
20241007,165400,130296960,17710,17710,17710,17710,0
20241007,165300,130296960,17710,17710,17710,17710,0
20241007,165200,130296960,17710,17710,17710,17710,0
20241007,165100,130296960,17710,17710,17710,17710,0
20241007,165000,130296960,17710,17710,17710,17710,0
20241007,164900,130296960,17710,17710,17710,17710,0
20241007,164800,130296960,17710,17710,17710,17710,0
20241007,164700,130296960,17710,17710,17710,17710,0
20241007,164600,130296960,17710,17710,17710,17710,0
20241007,164500,130296960,17710,17710,17710,17710,0
20241007,164400,130296960,17710,17710,17710,17710,0
20241007,164300,130296960,17710,17710,17710,17710,0
20241007,164200,130296960,17710,17710,17710,17710,0
20241007,164100,130296960,17710,17710,17710,17710,0
20241007,164000,130296960,17710,17710,17710,17710,0
20241007,163900,130296960,17710,17710,17710,17710,0
20241007,163800,130296960,17710,17710,17710,17710,0
20241007,163700,130296960,17710,17710,17710,17710,0
20241007,163600,130296960,17710,17710,17710,17710,0
20241007,163500,130296960,17710,17710,17710,17710,0
20241007,163400,130296960,17710,17710,17710,17710,0
20241007,163300,130296960,17710,17710,17710,17710,0
20241007,163200,130296960,17710,17710,17710,17710,0
20241007,163100,130296960,17710,17710,17710,17710,0
20241007,163000,130296960,17710,17710,17710,17710,0
20241007,162900,130296960,17710,17710,17710,17710,151
20241007,162800,130296960,17710,17710,17710,17710,0
20241007,162700,130296960,17710,17710,17710,17710,0
20241007,162600,130296960,17710,17710,17710,17710,0
20241007,162500,130296960,17710,17710,17710,17710,0
20241007,162400,130296960,17710,17710,17710,17710,0
20241007,162300,130296960,17710,17710,17710,17710,0
20241007,162200,130296960,17710,17710,17710,17710,0
20241007,162100,130296960,17710,17710,17710,17710,0
20241007,162000,130296960,17710,17710,17710,17710,0
20241007,161900,130296960,17710,17710,17710,17710,0
20241007,161800,130296960,17710,17710,17710,17710,0
20241007,161700,130296960,17710,17710,17710,17710,0
20241007,161600,130296960,17710,17710,17710,17710,0
20241007,161500,130296960,17710,17710,17710,17710,0
20241007,161400,130296960,17710,17710,17710,17710,0
20241007,161300,130296960,17710,17710,17710,17710,0
20241007,161200,130296960,17710,17710,17710,17710,0
20241007,161100,130296960,17710,17710,17710,17710,0
20241007,161000,130296960,17710,17710,17710,17710,0
20241007,160900,130296960,17710,17710,17710,17710,0
20241007,160800,130296960,17710,17710,17710,17710,0
20241007,160700,130296960,17710,17710,17710,17710,0
20241007,160600,130296960,17710,17710,17710,17710,0
20241007,160500,130296960,17710,17710,17710,17710,0
20241007,160400,130296960,17710,17710,17710,17710,0
20241007,160300,130296960,17710,17710,17710,17710,0
20241007,160200,130296960,17710,17710,17710,17710,0
20241007,160100,130296960,17710,17710,17710,17710,0
20241007,160000,130296960,17710,17710,17710,17710,0
20241007,155900,130296960,17710,17710,17710,17710,151
20241007,155800,130296960,17710,17710,17710,17710,0
20241007,155700,130296960,17710,17710,17710,17710,0
20241007,155600,130296960,17710,17710,17710,17710,0
20241007,155500,130296960,17710,17710,17710,17710,0
20241007,155400,130296960,17710,17710,17710,17710,0
20241007,155300,130296960,17710,17710,17710,17710,0
20241007,155200,130296960,17710,17710,17710,17710,0
20241007,155100,130296960,17710,17710,17710,17710,0
20241007,155000,130296960,17710,17710,17710,17710,0
20241007,154900,130296960,17710,17710,17710,17710,0
20241007,154800,130296960,17710,17710,17710,17710,0
20241007,154700,130296960,17710,17710,17710,17710,0
20241007,154600,130296960,17710,17710,17710,17710,0
20241007,154500,130296960,17710,17710,17710,17710,0
20241007,154400,130296960,17710,17710,17710,17710,0
20241007,154300,130296960,17710,17710,17710,17710,0
20241007,154200,130296960,17710,17710,17710,17710,0
20241007,154100,130296960,17710,17710,17710,17710,0
20241007,154000,130296960,17710,17710,17710,17710,0
20241007,153900,130296960,17710,17710,17710,17710,0
20241007,153800,130296960,17710,17710,17710,17710,0
20241007,153700,130296960,17710,17710,17710,17710,0
20241007,153600,130296960,17710,17710,17710,17710,0
20241007,153500,130296960,17710,17710,17710,17710,0
20241007,153400,130296960,17710,17710,17710,17710,0
20241007,153300,130296960,17710,17710,17710,17710,0
20241007,153200,130296960,17710,17710,17710,17710,0
20241007,153100,130296960,17710,17710,17710,17710,0
20241007,153000,130296960,17710,17710,17710,17710,151
20241007,152900,127622750,17710,17710,17710,17710,0
20241007,152800,127622750,17710,17710,17710,17710,0
20241007,152700,127622750,17710,17710,17710,17710,0
20241007,152600,127622750,17710,17710,17710,17710,0
20241007,152500,127622750,17710,17710,17710,17710,0
20241007,152400,127622750,17710,17710,17710,17710,0
20241007,152300,127622750,17710,17710,17710,17710,0
20241007,152200,127622750,17710,17710,17710,17710,0
20241007,152100,127622750,17710,17710,17710,17710,0
20241007,152000,127622750,17710,17710,17710,17710,0
20241007,151900,127622750,17710,17710,17710,17710,7
20241007,151800,127498780,17730,17720,17730,17720,289
20241007,151700,122375830,17710,17710,17710,17710,100
20241007,151600,120604830,17700,17700,17700,17700,121
20241007,151500,118463130,17720,17720,17720,17720,80
20241007,151400,117045530,17720,17720,17720,17720,0
20241007,151300,117045530,17720,17720,17720,17720,4
20241007,151200,116974650,17720,17720,17720,17720,0
20241007,151100,116974650,17720,17720,17720,17720,10
20241007,151000,116797450,17730,17730,17730,17730,1
20241007,150900,116779720,17720,17690,17720,17690,153
20241007,150800,114071700,17690,17690,17690,17690,20
20241007,150700,113717900,17670,17670,17670,17670,140
20241007,150600,111244100,17650,17650,17650,17650,0
20241007,150500,111244100,17650,17650,17650,17650,0
20241007,150400,111244100,17650,17650,17650,17650,0
20241007,150300,111244100,17650,17650,17650,17650,0
20241007,150200,111244100,17650,17650,17650,17650,0
20241007,150100,111244100,17650,17650,17650,17650,20
20241007,150000,110891100,17650,17650,17650,17650,11
20241007,145900,110696950,17650,17650,17650,17650,30
20241007,145800,110167450,17610,17610,17610,17610,0
20241007,145700,110167450,17610,17610,17610,17610,0
20241007,145600,110167450,17610,17610,17610,17610,0
20241007,145500,110167450,17610,17650,17650,17610,101
20241007,145400,108384840,17660,17660,17660,17660,0
20241007,145300,108384840,17660,17660,17660,17660,0
20241007,145200,108384840,17660,17660,17660,17660,0
20241007,145100,108384840,17660,17660,17660,17660,0
20241007,145000,108384840,17660,17660,17660,17660,113
20241007,144900,106389260,17650,17650,17650,17650,0
20241007,144800,106389260,17650,17650,17650,17650,6
20241007,144700,106283360,17650,17650,17650,17650,0
20241007,144600,106283360,17650,17650,17650,17650,0
20241007,144500,106283360,17650,17650,17650,17650,10
20241007,144400,106106860,17650,17650,17650,17650,50
20241007,144300,105224360,17650,17650,17650,17650,4
20241007,144200,105153760,17650,17650,17650,17650,0
20241007,144100,105153760,17650,17650,17650,17650,0
20241007,144000,105153760,17650,17650,17650,17650,0
20241007,143900,105153760,17650,17650,17650,17650,0
20241007,143800,105153760,17650,17650,17650,17650,0
20241007,143700,105153760,17650,17650,17650,17650,0
20241007,143600,105153760,17650,17650,17650,17650,25
20241007,143500,104712510,17650,17650,17650,17650,0
20241007,143400,104712510,17650,17650,17650,17650,0
20241007,143300,104712510,17650,17650,17650,17650,2
20241007,143200,104677210,17650,17650,17650,17650,0
20241007,143100,104677210,17650,17650,17650,17650,0
20241007,143000,104677210,17650,17650,17650,17650,23
20241007,142900,104271260,17650,17650,17650,17650,0
20241007,142800,104271260,17650,17650,17650,17650,0
20241007,142700,104271260,17650,17650,17650,17650,1
20241007,142600,104253610,17660,17660,17660,17660,0
20241007,142500,104253610,17660,17660,17660,17660,0
20241007,142400,104253610,17660,17660,17660,17660,0
20241007,142300,104253610,17660,17660,17660,17660,0
20241007,142200,104253610,17660,17660,17660,17660,0
20241007,142100,104253610,17660,17650,17660,17650,61
20241007,142000,103176460,17650,17650,17650,17650,0
20241007,141900,103176460,17650,17650,17650,17650,0
20241007,141800,103176460,17650,17650,17650,17650,0
20241007,141700,103176460,17650,17650,17650,17650,0
20241007,141600,103176460,17650,17650,17650,17650,4
20241007,141500,103105860,17650,17650,17650,17650,9
20241007,141400,102947010,17650,17650,17650,17650,0
20241007,141300,102947010,17650,17650,17650,17650,9
20241007,141200,102788160,17650,17650,17650,17650,46
20241007,141100,101976260,17650,17650,17650,17650,0
20241007,141000,101976260,17650,17650,17650,17650,0
20241007,140900,101976260,17650,17650,17650,17650,0
20241007,140800,101976260,17650,17650,17650,17650,0
20241007,140700,101976260,17650,17610,17650,17610,175
20241007,140600,98890540,17600,17600,17600,17600,19
20241007,140500,98556140,17610,17610,17610,17610,10
20241007,140400,98380040,17600,17600,17600,17600,0
20241007,140300,98380040,17600,17600,17600,17600,1
20241007,140200,98362440,17600,17600,17600,17600,41
20241007,140100,97640840,17580,17580,17580,17580,0
20241007,140000,97640840,17580,17580,17580,17580,0
20241007,135900,97640840,17580,17580,17580,17580,0
20241007,135800,97640840,17580,17580,17580,17580,0
20241007,135700,97640840,17580,17580,17580,17580,0
20241007,135600,97640840,17580,17580,17580,17580,0
20241007,135500,97640840,17580,17580,17580,17580,0
20241007,135400,97640840,17580,17580,17580,17580,0
20241007,135300,97640840,17580,17580,17580,17580,0
20241007,135200,97640840,17580,17580,17580,17580,0
20241007,135100,97640840,17580,17580,17580,17580,70
20241007,135000,96410240,17600,17600,17600,17600,0
20241007,134900,96410240,17600,17600,17600,17600,0
20241007,134800,96410240,17600,17600,17600,17600,2
20241007,134700,96375040,17620,17620,17620,17620,0
20241007,134600,96375040,17620,17620,17620,17620,0
20241007,134500,96375040,17620,17620,17620,17620,0
20241007,134400,96375040,17620,17620,17620,17620,0
20241007,134300,96375040,17620,17620,17620,17620,0
20241007,134200,96375040,17620,17620,17620,17620,0
20241007,134100,96375040,17620,17620,17620,17620,0
20241007,134000,96375040,17620,17620,17620,17620,10
20241007,133900,96198840,17640,17640,17640,17640,0
20241007,133800,96198840,17640,17640,17640,17640,0
20241007,133700,96198840,17640,17640,17640,17640,0
20241007,133600,96198840,17640,17640,17640,17640,0
20241007,133500,96198840,17640,17640,17640,17640,0
20241007,133400,96198840,17640,17640,17640,17640,0
20241007,133300,96198840,17640,17640,17640,17640,2
20241007,133200,96163560,17640,17640,17640,17640,1
20241007,133100,96145920,17570,17570,17570,17570,0
20241007,133000,96145920,17570,17570,17570,17570,0
20241007,132900,96145920,17570,17570,17570,17570,0
20241007,132800,96145920,17570,17570,17570,17570,0
20241007,132700,96145920,17570,17570,17570,17570,0
20241007,132600,96145920,17570,17570,17570,17570,0
20241007,132500,96145920,17570,17570,17570,17570,0
20241007,132400,96145920,17570,17570,17570,17570,0
20241007,132300,96145920,17570,17570,17570,17570,0
20241007,132200,96145920,17570,17570,17570,17570,0
20241007,132100,96145920,17570,17560,17570,17560,27
20241007,132000,95671650,17550,17550,17550,17550,0
20241007,131900,95671650,17550,17530,17550,17520,25
20241007,131800,95233450,17530,17530,17530,17530,1
20241007,131700,95215920,17550,17550,17550,17550,0
20241007,131600,95215920,17550,17550,17550,17550,10
20241007,131500,95040420,17550,17550,17550,17550,30
20241007,131400,94513920,17550,17550,17550,17550,4
20241007,131300,94443720,17560,17560,17560,17560,4
20241007,131200,94373480,17560,17560,17560,17560,0
20241007,131100,94373480,17560,17560,17560,17560,0
20241007,131000,94373480,17560,17560,17560,17560,7
20241007,130900,94250560,17570,17570,17570,17570,0
20241007,130800,94250560,17570,17570,17570,17570,0
20241007,130700,94250560,17570,17570,17570,17570,9
20241007,130600,94092430,17570,17570,17570,17570,0
20241007,130500,94092430,17570,17570,17570,17570,0
20241007,130400,94092430,17570,17570,17570,17570,0
20241007,130300,94092430,17570,17570,17570,17570,0
20241007,130200,94092430,17570,17570,17570,17570,0
20241007,130100,94092430,17570,17570,17570,17570,0
20241007,130000,94092430,17570,17570,17570,17570,0
20241007,125900,94092430,17570,17570,17570,17570,0
20241007,125800,94092430,17570,17570,17570,17570,0
20241007,125700,94092430,17570,17570,17570,17570,0
20241007,125600,94092430,17570,17570,17570,17570,0
20241007,125500,94092430,17570,17570,17570,17570,0
20241007,125400,94092430,17570,17570,17570,17570,0
20241007,125300,94092430,17570,17570,17570,17570,0
20241007,125200,94092430,17570,17570,17570,17570,0
20241007,125100,94092430,17570,17570,17570,17570,0
20241007,125000,94092430,17570,17570,17570,17570,0
20241007,124900,94092430,17570,17570,17570,17570,0
20241007,124800,94092430,17570,17570,17570,17570,0
20241007,124700,94092430,17570,17570,17570,17570,0
20241007,124600,94092430,17570,17570,17570,17570,0
20241007,124500,94092430,17570,17570,17570,17570,0
20241007,124400,94092430,17570,17570,17570,17570,0
20241007,124300,94092430,17570,17570,17570,17570,0
20241007,124200,94092430,17570,17570,17570,17570,0
20241007,124100,94092430,17570,17570,17570,17570,0
20241007,124000,94092430,17570,17570,17570,17570,0
20241007,123900,94092430,17570,17580,17580,17570,39
20241007,123800,93406850,17640,17640,17640,17640,0
20241007,123700,93406850,17640,17640,17640,17640,0
20241007,123600,93406850,17640,17640,17640,17640,0
20241007,123500,93406850,17640,17640,17640,17640,0
20241007,123400,93406850,17640,17640,17640,17640,0
20241007,123300,93406850,17640,17640,17640,17640,0
20241007,123200,93406850,17640,17640,17640,17640,56
20241007,123100,92419010,17590,17590,17590,17590,0
20241007,123000,92419010,17590,17590,17590,17590,0
20241007,122900,92419010,17590,17590,17590,17590,31
20241007,122800,91873720,17600,17600,17600,17600,0
20241007,122700,91873720,17600,17600,17600,17600,0
20241007,122600,91873720,17600,17600,17600,17600,0
20241007,122500,91873720,17600,17600,17600,17600,0
20241007,122400,91873720,17600,17630,17630,17600,16
20241007,122300,91591940,17630,17630,17630,17630,0
20241007,122200,91591940,17630,17630,17630,17630,0
20241007,122100,91591940,17630,17630,17630,17630,0
20241007,122000,91591940,17630,17630,17630,17630,1
20241007,121900,91574310,17630,17630,17630,17630,0
20241007,121800,91574310,17630,17630,17630,17630,0
20241007,121700,91574310,17630,17630,17630,17630,0
20241007,121600,91574310,17630,17630,17630,17630,0
20241007,121500,91574310,17630,17630,17630,17630,0
20241007,121400,91574310,17630,17630,17630,17630,1
20241007,121300,91556680,17630,17630,17630,17630,10
20241007,121200,91380380,17630,17630,17630,17630,4
20241007,121100,91309860,17630,17630,17630,17630,0
20241007,121000,91309860,17630,17630,17630,17630,0
20241007,120900,91309860,17630,17630,17630,17630,0
20241007,120800,91309860,17630,17630,17630,17630,0
20241007,120700,91309860,17630,17630,17630,17630,0
20241007,120600,91309860,17630,17630,17630,17630,10
20241007,120500,91133560,17630,17630,17630,17630,20
20241007,120400,90780960,17610,17610,17610,17610,0
20241007,120300,90780960,17610,17610,17610,17610,0
20241007,120200,90780960,17610,17610,17610,17610,0
20241007,120100,90780960,17610,17610,17610,17610,0
20241007,120000,90780960,17610,17610,17610,17610,0
20241007,115900,90780960,17610,17610,17610,17610,0
20241007,115800,90780960,17610,17610,17610,17610,0
20241007,115700,90780960,17610,17610,17610,17610,0
20241007,115600,90780960,17610,17610,17610,17610,0
20241007,115500,90780960,17610,17610,17610,17610,0
20241007,115400,90780960,17610,17610,17610,17610,0
20241007,115300,90780960,17610,17610,17610,17610,0
20241007,115200,90780960,17610,17610,17610,17610,0
20241007,115100,90780960,17610,17610,17610,17610,0
20241007,115000,90780960,17610,17610,17610,17610,0
20241007,114900,90780960,17610,17610,17610,17610,0
20241007,114800,90780960,17610,17610,17610,17610,0
20241007,114700,90780960,17610,17610,17610,17610,148
20241007,114600,88174680,17610,17610,17610,17610,0
20241007,114500,88174680,17610,17610,17610,17610,45
20241007,114400,87382230,17650,17650,17650,17650,30
20241007,114300,86852730,17650,17650,17650,17650,0
20241007,114200,86852730,17650,17650,17650,17650,0
20241007,114100,86852730,17650,17650,17650,17650,0
20241007,114000,86852730,17650,17640,17650,17640,82
20241007,113900,85405620,17640,17640,17640,17640,0
20241007,113800,85405620,17640,17640,17640,17640,0
20241007,113700,85405620,17640,17640,17640,17640,5
20241007,113600,85317420,17640,17640,17640,17640,0
20241007,113500,85317420,17640,17640,17640,17640,0
20241007,113400,85317420,17640,17640,17640,17640,0
20241007,113300,85317420,17640,17640,17640,17640,0
20241007,113200,85317420,17640,17640,17640,17640,0
20241007,113100,85317420,17640,17640,17640,17640,0
20241007,113000,85317420,17640,17640,17640,17640,0
20241007,112900,85317420,17640,17640,17640,17640,0
20241007,112800,85317420,17640,17640,17640,17640,0
20241007,112700,85317420,17640,17640,17640,17640,0
20241007,112600,85317420,17640,17640,17640,17640,2
20241007,112500,85282140,17640,17640,17640,17640,0
20241007,112400,85282140,17640,17640,17640,17640,0
20241007,112300,85282140,17640,17640,17640,17640,0
20241007,112200,85282140,17640,17640,17640,17640,28
20241007,112100,84788220,17650,17650,17650,17650,0
20241007,112000,84788220,17650,17650,17650,17650,0
20241007,111900,84788220,17650,17650,17650,17650,0
20241007,111800,84788220,17650,17650,17650,17650,0
20241007,111700,84788220,17650,17650,17650,17650,0
20241007,111600,84788220,17650,17650,17650,17650,0
20241007,111500,84788220,17650,17650,17650,17650,0
20241007,111400,84788220,17650,17650,17650,17650,2
20241007,111300,84752920,17580,17580,17580,17580,10
20241007,111200,84577120,17580,17580,17580,17580,0
20241007,111100,84577120,17580,17580,17580,17580,0
20241007,111000,84577120,17580,17580,17580,17580,0
20241007,110900,84577120,17580,17580,17580,17580,10
20241007,110800,84401320,17580,17580,17580,17580,0
20241007,110700,84401320,17580,17580,17580,17580,14
20241007,110600,84155200,17580,17580,17580,17580,0
20241007,110500,84155200,17580,17580,17580,17580,30
20241007,110400,83627800,17670,17670,17670,17670,0
20241007,110300,83627800,17670,17670,17670,17670,1
20241007,110200,83610130,17670,17670,17670,17670,2
20241007,110100,83574790,17670,17670,17670,17670,1
20241007,110000,83557120,17680,17680,17680,17680,0
20241007,105900,83557120,17680,17670,17680,17670,134
20241007,105800,81188740,17670,17670,17670,17670,0
20241007,105700,81188740,17670,17670,17670,17670,1
20241007,105600,81171070,17670,17670,17670,17670,0
20241007,105500,81171070,17670,17670,17670,17670,0
20241007,105400,81171070,17670,17670,17670,17670,0
20241007,105300,81171070,17670,17580,17670,17580,53
20241007,105200,80234830,17580,17580,17580,17580,46
20241007,105100,79426150,17700,17700,17700,17700,0
20241007,105000,79426150,17700,17700,17700,17700,0
20241007,104900,79426150,17700,17700,17700,17700,0
20241007,104800,79426150,17700,17700,17700,17700,0
20241007,104700,79426150,17700,17700,17700,17700,0
20241007,104600,79426150,17700,17700,17700,17700,0
20241007,104500,79426150,17700,17700,17700,17700,0
20241007,104400,79426150,17700,17700,17700,17700,0
20241007,104300,79426150,17700,17700,17700,17700,112
20241007,104200,77443750,17700,17700,17700,17700,53
20241007,104100,76505650,17740,17720,17740,17720,89
20241007,104000,74927210,17700,17690,17700,17690,227
20241007,103900,70909420,17690,17690,17690,17690,0
20241007,103800,70909420,17690,17700,17700,17690,52
20241007,103700,69989030,17700,17700,17700,17700,0
20241007,103600,69989030,17700,17700,17700,17700,24
20241007,103500,69564230,17720,17550,17720,17540,301
20241007,103400,64283830,17540,17710,17710,17540,199
20241007,103300,60777050,17710,17710,17710,17710,0
20241007,103200,60777050,17710,17710,17710,17710,84
20241007,103100,59289410,17710,17710,17710,17710,5
20241007,103000,59200860,17710,17710,17710,17710,0
20241007,102900,59200860,17710,17710,17710,17710,0
20241007,102800,59200860,17710,17710,17710,17710,0
20241007,102700,59200860,17710,17710,17710,17710,2
20241007,102600,59165440,17710,17710,17710,17710,27
20241007,102500,58687270,17710,17710,17710,17710,3
20241007,102400,58634140,17710,17710,17710,17710,4
20241007,102300,58563300,17710,17700,17710,17700,64
20241007,102200,57430320,17700,17620,17700,17620,101
20241007,102100,55643590,17650,17560,17650,17560,292
20241007,102000,50507430,17560,17560,17560,17560,0
20241007,101900,50507430,17560,17560,17560,17560,10
20241007,101800,50331830,17490,17490,17490,17490,0
20241007,101700,50331830,17490,17490,17490,17490,1
20241007,101600,50314340,17560,17560,17560,17560,0
20241007,101500,50314340,17560,17500,17570,17500,77
20241007,101400,48962830,17500,17560,17560,17500,132
20241007,101300,46650000,17540,17520,17540,17520,32
20241007,101200,46089000,17520,17520,17520,17520,0
20241007,101100,46089000,17520,17520,17520,17520,0
20241007,101000,46089000,17520,17520,17520,17520,0
20241007,100900,46089000,17520,17520,17520,17520,6
20241007,100800,45983880,17520,17520,17520,17520,2
20241007,100700,45948840,17520,17520,17520,17520,0
20241007,100600,45948840,17520,17530,17550,17520,112
20241007,100500,43985660,17520,17520,17520,17520,2
20241007,100400,43950620,17520,17520,17520,17520,49
20241007,100300,43092140,17500,17480,17500,17480,272
20241007,100200,38332680,17380,17380,17380,17380,0
20241007,100100,38332680,17380,17380,17380,17380,0
20241007,100000,38332680,17380,17470,17470,17380,187
20241007,095900,35065880,17470,17420,17470,17420,794
20241007,095800,21221170,17420,17420,17420,17420,43
20241007,095700,20472110,17420,17390,17450,17390,78
20241007,095600,19112850,17390,17390,17390,17390,0
20241007,095500,19112850,17390,17390,17390,17390,0
20241007,095400,19112850,17390,17390,17390,17390,0
20241007,095300,19112850,17390,17390,17390,17390,1
20241007,095200,19095460,17400,17400,17400,17400,0
20241007,095100,19095460,17400,17340,17400,17340,240
20241007,095000,14927000,17350,17320,17350,17320,75
20241007,094900,13626220,17320,17320,17320,17320,22
20241007,094800,13245180,17320,17320,17320,17320,0
20241007,094700,13245180,17320,17320,17320,17320,1
20241007,094600,13227860,17320,17310,17320,17310,17
20241007,094500,12933580,17210,17210,17210,17210,1
20241007,094400,12916370,17310,17310,17310,17310,90
20241007,094300,11358470,17320,17320,17320,17320,0
20241007,094200,11358470,17320,17320,17320,17320,0
20241007,094100,11358470,17320,17320,17320,17320,0
20241007,094000,11358470,17320,17320,17320,17320,0
20241007,093900,11358470,17320,17320,17320,17320,0
20241007,093800,11358470,17320,17320,17320,17320,2
20241007,093700,11323830,17340,17340,17340,17340,0
20241007,093600,11323830,17340,17340,17340,17340,2
20241007,093500,11289150,17340,17340,17340,17340,0
20241007,093400,11289150,17340,17340,17340,17340,0
20241007,093300,11289150,17340,17340,17340,17340,0
20241007,093200,11289150,17340,17340,17340,17340,0
20241007,093100,11289150,17340,17340,17340,17340,0
20241007,093000,11289150,17340,17340,17340,17340,0
20241007,092900,11289150,17340,17340,17340,17340,0
20241007,092800,11289150,17340,17340,17340,17340,0
20241007,092700,11289150,17340,17340,17340,17340,0
20241007,092600,11289150,17340,17340,17340,17340,52
20241007,092500,10387470,17340,17340,17340,17340,0
20241007,092400,10387470,17340,17340,17340,17340,0
20241007,092300,10387470,17340,17340,17340,17340,0
20241007,092200,10387470,17340,17340,17340,17340,0
20241007,092100,10387470,17340,17340,17340,17340,10
20241007,092000,10214070,17340,17340,17340,17340,2
20241007,091900,10179390,17360,17360,17360,17360,0
20241007,091800,10179390,17360,17360,17360,17360,0
20241007,091700,10179390,17360,17360,17360,17360,0
20241007,091600,10179390,17360,17360,17360,17360,0
20241007,091500,10179390,17360,17360,17360,17360,0
20241007,091400,10179390,17360,17360,17360,17360,1
20241007,091300,10162030,17360,17360,17360,17360,1
20241007,091200,10144670,17380,17380,17380,17380,1
20241007,091100,10127290,17390,17390,17390,17390,0
20241007,091000,10127290,17390,17390,17390,17390,0
20241007,090900,10127290,17390,17390,17390,17390,1
20241007,090800,10109900,17150,17150,17150,17150,0
20241007,090700,10109900,17150,17150,17150,17150,0
20241007,090600,10109900,17150,17150,17150,17150,0
20241007,090500,10109900,17150,17150,17150,17150,3
20241007,090400,10058450,17200,17300,17300,17200,549
20241007,090300,590760,17480,17480,17480,17480,0
20241007,090200,590760,17480,17490,17490,17260,12
20241007,090100,381830,17500,17490,17500,17490,10
20241007,090000,206880,17240,17240,17240,17240,12