KissMeData/047400/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,193700,152237715,2150,2150,2150,2150,14577
20241008,193600,152237715,2150,2150,2150,2150,0
20241008,193500,152237715,2150,2150,2150,2150,0
20241008,193400,152237715,2150,2150,2150,2150,0
20241008,193300,152237715,2150,2150,2150,2150,0
20241008,193200,152237715,2150,2150,2150,2150,0
20241008,193100,152237715,2150,2150,2150,2150,0
20241008,193000,152237715,2150,2150,2150,2150,0
20241008,192900,152237715,2150,2150,2150,2150,0
20241008,192800,152237715,2150,2150,2150,2150,0
20241008,192700,152237715,2150,2150,2150,2150,0
20241008,192600,152237715,2150,2150,2150,2150,0
20241008,192500,152237715,2150,2150,2150,2150,0
20241008,192400,152237715,2150,2150,2150,2150,0
20241008,192300,152237715,2150,2150,2150,2150,0
20241008,192200,152237715,2150,2150,2150,2150,0
20241008,192100,152237715,2150,2150,2150,2150,0
20241008,192000,152237715,2150,2150,2150,2150,0
20241008,191900,152237715,2150,2150,2150,2150,0
20241008,191800,152237715,2150,2150,2150,2150,0
20241008,191700,152237715,2150,2150,2150,2150,0
20241008,191600,152237715,2150,2150,2150,2150,0
20241008,191500,152237715,2150,2150,2150,2150,0
20241008,191400,152237715,2150,2150,2150,2150,0
20241008,191300,152237715,2150,2150,2150,2150,0
20241008,191200,152237715,2150,2150,2150,2150,0
20241008,191100,152237715,2150,2150,2150,2150,0
20241008,191000,152237715,2150,2150,2150,2150,0
20241008,190900,152237715,2150,2150,2150,2150,0
20241008,190800,152237715,2150,2150,2150,2150,0
20241008,190700,152237715,2150,2150,2150,2150,14577
20241008,190600,152237715,2150,2150,2150,2150,0
20241008,190500,152237715,2150,2150,2150,2150,0
20241008,190400,152237715,2150,2150,2150,2150,0
20241008,190300,152237715,2150,2150,2150,2150,0
20241008,190200,152237715,2150,2150,2150,2150,0
20241008,190100,152237715,2150,2150,2150,2150,0
20241008,190000,152237715,2150,2150,2150,2150,0
20241008,185900,152237715,2150,2150,2150,2150,0
20241008,185800,152237715,2150,2150,2150,2150,0
20241008,185700,152237715,2150,2150,2150,2150,0
20241008,185600,152237715,2150,2150,2150,2150,0
20241008,185500,152237715,2150,2150,2150,2150,0
20241008,185400,152237715,2150,2150,2150,2150,0
20241008,185300,152237715,2150,2150,2150,2150,0
20241008,185200,152237715,2150,2150,2150,2150,0
20241008,185100,152237715,2150,2150,2150,2150,0
20241008,185000,152237715,2150,2150,2150,2150,0
20241008,184900,152237715,2150,2150,2150,2150,0
20241008,184800,152237715,2150,2150,2150,2150,0
20241008,184700,152237715,2150,2150,2150,2150,0
20241008,184600,152237715,2150,2150,2150,2150,0
20241008,184500,152237715,2150,2150,2150,2150,0
20241008,184400,152237715,2150,2150,2150,2150,0
20241008,184300,152237715,2150,2150,2150,2150,0
20241008,184200,152237715,2150,2150,2150,2150,0
20241008,184100,152237715,2150,2150,2150,2150,0
20241008,184000,152237715,2150,2150,2150,2150,0
20241008,183900,152237715,2150,2150,2150,2150,0
20241008,183800,152237715,2150,2150,2150,2150,0
20241008,183700,152237715,2150,2150,2150,2150,14577
20241008,183600,152237715,2150,2150,2150,2150,0
20241008,183500,152237715,2150,2150,2150,2150,0
20241008,183400,152237715,2150,2150,2150,2150,0
20241008,183300,152237715,2150,2150,2150,2150,0
20241008,183200,152237715,2150,2150,2150,2150,0
20241008,183100,152237715,2150,2150,2150,2150,0
20241008,183000,152237715,2150,2150,2150,2150,0
20241008,182900,152237715,2150,2150,2150,2150,0
20241008,182800,152237715,2150,2150,2150,2150,0
20241008,182700,152237715,2150,2150,2150,2150,0
20241008,182600,152237715,2150,2150,2150,2150,0
20241008,182500,152237715,2150,2150,2150,2150,0
20241008,182400,152237715,2150,2150,2150,2150,0
20241008,182300,152237715,2150,2150,2150,2150,0
20241008,182200,152237715,2150,2150,2150,2150,0
20241008,182100,152237715,2150,2150,2150,2150,0
20241008,182000,152237715,2150,2150,2150,2150,0
20241008,181900,152237715,2150,2150,2150,2150,0
20241008,181800,152237715,2150,2150,2150,2150,0
20241008,181700,152237715,2150,2150,2150,2150,0
20241008,181600,152237715,2150,2150,2150,2150,0
20241008,181500,152237715,2150,2150,2150,2150,0
20241008,181400,152237715,2150,2150,2150,2150,0
20241008,181300,152237715,2150,2150,2150,2150,0
20241008,181200,152237715,2150,2150,2150,2150,0
20241008,181100,152237715,2150,2150,2150,2150,0
20241008,181000,152237715,2150,2150,2150,2150,0
20241008,180900,152237715,2150,2150,2150,2150,0
20241008,180800,152237715,2150,2150,2150,2150,0
20241008,180700,152237715,2150,2150,2150,2150,14577
20241008,180600,152237715,2150,2150,2150,2150,0
20241008,180500,152237715,2150,2150,2150,2150,0
20241008,180400,152237715,2150,2150,2150,2150,0
20241008,180300,152237715,2150,2150,2150,2150,0
20241008,180200,152237715,2150,2150,2150,2150,0
20241008,180100,152237715,2150,2150,2150,2150,0
20241008,180000,152237715,2150,2150,2150,2150,0
20241008,175900,152237715,2150,2150,2150,2150,0
20241008,175800,152237715,2150,2150,2150,2150,0
20241008,175700,152237715,2150,2150,2150,2150,0
20241008,175600,152237715,2150,2150,2150,2150,0
20241008,175500,152237715,2150,2150,2150,2150,0
20241008,175400,152237715,2150,2150,2150,2150,0
20241008,175300,152237715,2150,2150,2150,2150,0
20241008,175200,152237715,2150,2150,2150,2150,0
20241008,175100,152237715,2150,2150,2150,2150,0
20241008,175000,152237715,2150,2150,2150,2150,0
20241008,174900,152237715,2150,2150,2150,2150,0
20241008,174800,152237715,2150,2150,2150,2150,0
20241008,174700,152237715,2150,2150,2150,2150,0
20241008,174600,152237715,2150,2150,2150,2150,0
20241008,174500,152237715,2150,2150,2150,2150,0
20241008,174400,152237715,2150,2150,2150,2150,0
20241008,174300,152237715,2150,2150,2150,2150,0
20241008,174200,152237715,2150,2150,2150,2150,0
20241008,174100,152237715,2150,2150,2150,2150,0
20241008,174000,152237715,2150,2150,2150,2150,0
20241008,173900,152237715,2150,2150,2150,2150,0
20241008,173800,152237715,2150,2150,2150,2150,0
20241008,173700,152237715,2150,2150,2150,2150,14577
20241008,173600,152237715,2150,2150,2150,2150,0
20241008,173500,152237715,2150,2150,2150,2150,0
20241008,173400,152237715,2150,2150,2150,2150,0
20241008,173300,152237715,2150,2150,2150,2150,0
20241008,173200,152237715,2150,2150,2150,2150,0
20241008,173100,152237715,2150,2150,2150,2150,0
20241008,173000,152237715,2150,2150,2150,2150,0
20241008,172900,152237715,2150,2150,2150,2150,0
20241008,172800,152237715,2150,2150,2150,2150,0
20241008,172700,152237715,2150,2150,2150,2150,0
20241008,172600,152237715,2150,2150,2150,2150,0
20241008,172500,152237715,2150,2150,2150,2150,0
20241008,172400,152237715,2150,2150,2150,2150,0
20241008,172300,152237715,2150,2150,2150,2150,0
20241008,172200,152237715,2150,2150,2150,2150,0
20241008,172100,152237715,2150,2150,2150,2150,0
20241008,172000,152237715,2150,2150,2150,2150,0
20241008,171900,152237715,2150,2150,2150,2150,0
20241008,171800,152237715,2150,2150,2150,2150,0
20241008,171700,152237715,2150,2150,2150,2150,0
20241008,171600,152237715,2150,2150,2150,2150,0
20241008,171500,152237715,2150,2150,2150,2150,0
20241008,171400,152237715,2150,2150,2150,2150,0
20241008,171300,152237715,2150,2150,2150,2150,0
20241008,171200,152237715,2150,2150,2150,2150,0
20241008,171100,152237715,2150,2150,2150,2150,0
20241008,171000,152237715,2150,2150,2150,2150,0
20241008,170900,152237715,2150,2150,2150,2150,0
20241008,170800,152237715,2150,2150,2150,2150,0
20241008,170700,152237715,2150,2150,2150,2150,14577
20241008,170600,152237715,2150,2150,2150,2150,0
20241008,170500,152237715,2150,2150,2150,2150,0
20241008,170400,152237715,2150,2150,2150,2150,0
20241008,170300,152237715,2150,2150,2150,2150,0
20241008,170200,152237715,2150,2150,2150,2150,0
20241008,170100,152237715,2150,2150,2150,2150,0
20241008,170000,152237715,2150,2150,2150,2150,0
20241008,165900,152237715,2150,2150,2150,2150,0
20241008,165800,152237715,2150,2150,2150,2150,0
20241008,165700,152237715,2150,2150,2150,2150,0
20241008,165600,152237715,2150,2150,2150,2150,0
20241008,165500,152237715,2150,2150,2150,2150,0
20241008,165400,152237715,2150,2150,2150,2150,0
20241008,165300,152237715,2150,2150,2150,2150,0
20241008,165200,152237715,2150,2150,2150,2150,0
20241008,165100,152237715,2150,2150,2150,2150,0
20241008,165000,152237715,2150,2150,2150,2150,0
20241008,164900,152237715,2150,2150,2150,2150,0
20241008,164800,152237715,2150,2150,2150,2150,0
20241008,164700,152237715,2150,2150,2150,2150,0
20241008,164600,152237715,2150,2150,2150,2150,0
20241008,164500,152237715,2150,2150,2150,2150,0
20241008,164400,152237715,2150,2150,2150,2150,0
20241008,164300,152237715,2150,2150,2150,2150,0
20241008,164200,152237715,2150,2150,2150,2150,0
20241008,164100,152237715,2150,2150,2150,2150,0
20241008,164000,152237715,2150,2150,2150,2150,0
20241008,163900,152237715,2150,2150,2150,2150,0
20241008,163800,152237715,2150,2150,2150,2150,0
20241008,163700,152237715,2150,2150,2150,2150,14577
20241008,163600,152237715,2150,2150,2150,2150,0
20241008,163500,152237715,2150,2150,2150,2150,0
20241008,163400,152237715,2150,2150,2150,2150,0
20241008,163300,152237715,2150,2150,2150,2150,0
20241008,163200,152237715,2150,2150,2150,2150,0
20241008,163100,152237715,2150,2150,2150,2150,0
20241008,163000,152237715,2150,2150,2150,2150,0
20241008,162900,152237715,2150,2150,2150,2150,0
20241008,162800,152237715,2150,2150,2150,2150,0
20241008,162700,152237715,2150,2150,2150,2150,0
20241008,162600,152237715,2150,2150,2150,2150,0
20241008,162500,152237715,2150,2150,2150,2150,0
20241008,162400,152237715,2150,2150,2150,2150,0
20241008,162300,152237715,2150,2150,2150,2150,0
20241008,162200,152237715,2150,2150,2150,2150,0
20241008,162100,152237715,2150,2150,2150,2150,0
20241008,162000,152237715,2150,2150,2150,2150,0
20241008,161900,152237715,2150,2150,2150,2150,0
20241008,161800,152237715,2150,2150,2150,2150,0
20241008,161700,152237715,2150,2150,2150,2150,0
20241008,161600,152237715,2150,2150,2150,2150,0
20241008,161500,152237715,2150,2150,2150,2150,0
20241008,161400,152237715,2150,2150,2150,2150,0
20241008,161300,152237715,2150,2150,2150,2150,0
20241008,161200,152237715,2150,2150,2150,2150,0
20241008,161100,152237715,2150,2150,2150,2150,0
20241008,161000,152237715,2150,2150,2150,2150,0
20241008,160900,152237715,2150,2150,2150,2150,0
20241008,160800,152237715,2150,2150,2150,2150,0
20241008,160700,152237715,2150,2150,2150,2150,14577
20241008,160600,152237715,2150,2150,2150,2150,0
20241008,160500,152237715,2150,2150,2150,2150,0
20241008,160400,152237715,2150,2150,2150,2150,0
20241008,160300,152237715,2150,2150,2150,2150,0
20241008,160200,152237715,2150,2150,2150,2150,0
20241008,160100,152237715,2150,2150,2150,2150,0
20241008,160000,152237715,2150,2150,2150,2150,0
20241008,155900,152237715,2150,2150,2150,2150,0
20241008,155800,152237715,2150,2150,2150,2150,0
20241008,155700,152237715,2150,2150,2150,2150,0
20241008,155600,152237715,2150,2150,2150,2150,0
20241008,155500,152237715,2150,2150,2150,2150,0
20241008,155400,152237715,2150,2150,2150,2150,0
20241008,155300,152237715,2150,2150,2150,2150,0
20241008,155200,152237715,2150,2150,2150,2150,0
20241008,155100,152237715,2150,2150,2150,2150,0
20241008,155000,152237715,2150,2150,2150,2150,0
20241008,154900,152237715,2150,2150,2150,2150,0
20241008,154800,152237715,2150,2150,2150,2150,0
20241008,154700,152237715,2150,2150,2150,2150,0
20241008,154600,152237715,2150,2150,2150,2150,0
20241008,154500,152237715,2150,2150,2150,2150,0
20241008,154400,152237715,2150,2150,2150,2150,0
20241008,154300,152237715,2150,2150,2150,2150,0
20241008,154200,152237715,2150,2150,2150,2150,0
20241008,154100,152237715,2150,2150,2150,2150,0
20241008,154000,152237715,2150,2150,2150,2150,0
20241008,153900,152237715,2150,2150,2150,2150,0
20241008,153800,152237715,2150,2150,2150,2150,0
20241008,153700,152237715,2150,2150,2150,2150,14577
20241008,153600,152237715,2150,2150,2150,2150,0
20241008,153500,152237715,2150,2150,2150,2150,0
20241008,153400,152237715,2150,2150,2150,2150,0
20241008,153300,152237715,2150,2150,2150,2150,0
20241008,153200,152237715,2150,2150,2150,2150,0
20241008,153100,152237715,2150,2150,2150,2150,0
20241008,153000,152237715,2150,2150,2150,2150,14577
20241008,152900,120897165,2115,2115,2115,2115,0
20241008,152800,120897165,2115,2115,2115,2115,0
20241008,152700,120897165,2115,2115,2115,2115,0
20241008,152600,120897165,2115,2115,2115,2115,0
20241008,152500,120897165,2115,2115,2115,2115,0
20241008,152400,120897165,2115,2115,2115,2115,0
20241008,152300,120897165,2115,2115,2115,2115,0
20241008,152200,120897165,2115,2115,2115,2115,0
20241008,152100,120897165,2115,2115,2115,2115,0
20241008,152000,120897165,2115,2115,2115,2115,0
20241008,151900,120897165,2115,2115,2115,2115,206
20241008,151800,120461475,2115,2115,2115,2115,1000
20241008,151700,118346475,2115,2115,2115,2115,0
20241008,151600,118346475,2115,2115,2115,2115,0
20241008,151500,118346475,2115,2115,2115,2115,0
20241008,151400,118346475,2115,2115,2115,2115,0
20241008,151300,118346475,2115,2115,2115,2115,112
20241008,151200,118109595,2115,2120,2120,2115,1460
20241008,151100,115016395,2120,2120,2120,2120,10
20241008,151000,114995195,2120,2115,2120,2115,279
20241008,150900,114405090,2120,2120,2120,2120,34
20241008,150800,114333010,2120,2120,2120,2120,0
20241008,150700,114333010,2120,2120,2120,2120,5
20241008,150600,114322410,2120,2120,2120,2120,15
20241008,150500,114290610,2115,2115,2115,2115,0
20241008,150400,114290610,2115,2115,2115,2115,0
20241008,150300,114290610,2115,2115,2115,2115,0
20241008,150200,114290610,2115,2120,2120,2115,176
20241008,150100,113918365,2120,2120,2120,2120,0
20241008,150000,113918365,2120,2120,2120,2120,876
20241008,145900,112061245,2125,2125,2125,2125,0
20241008,145800,112061245,2125,2125,2125,2125,0
20241008,145700,112061245,2125,2125,2125,2125,3
20241008,145600,112054870,2125,2125,2125,2125,2
20241008,145500,112050620,2125,2125,2125,2125,0
20241008,145400,112050620,2125,2125,2125,2125,0
20241008,145300,112050620,2125,2125,2125,2125,0
20241008,145200,112050620,2125,2125,2125,2125,0
20241008,145100,112050620,2125,2125,2125,2125,77
20241008,145000,111886995,2125,2125,2125,2125,52
20241008,144900,111776495,2125,2125,2125,2125,0
20241008,144800,111776495,2125,2125,2125,2125,1
20241008,144700,111774370,2125,2125,2125,2125,0
20241008,144600,111774370,2125,2125,2125,2125,0
20241008,144500,111774370,2125,2125,2125,2125,0
20241008,144400,111774370,2125,2125,2125,2125,0
20241008,144300,111774370,2125,2125,2125,2125,0
20241008,144200,111774370,2125,2125,2125,2125,0
20241008,144100,111774370,2125,2125,2125,2125,0
20241008,144000,111774370,2125,2125,2125,2125,0
20241008,143900,111774370,2125,2125,2125,2125,0
20241008,143800,111774370,2125,2125,2125,2125,395
20241008,143700,110934995,2130,2130,2130,2130,0
20241008,143600,110934995,2130,2130,2130,2130,5
20241008,143500,110924345,2130,2130,2130,2130,0
20241008,143400,110924345,2130,2130,2130,2130,0
20241008,143300,110924345,2130,2130,2130,2125,3
20241008,143200,110917960,2130,2130,2130,2130,0
20241008,143100,110917960,2130,2130,2130,2130,1
20241008,143000,110915830,2125,2125,2125,2125,0
20241008,142900,110915830,2125,2125,2125,2125,100
20241008,142800,110703330,2125,2125,2125,2125,0
20241008,142700,110703330,2125,2125,2125,2125,0
20241008,142600,110703330,2125,2125,2125,2125,896
20241008,142500,108799330,2125,2125,2125,2125,0
20241008,142400,108799330,2125,2125,2125,2125,0
20241008,142300,108799330,2125,2125,2125,2125,0
20241008,142200,108799330,2125,2125,2125,2125,0
20241008,142100,108799330,2125,2125,2125,2125,3445
20241008,142000,101478705,2120,2120,2120,2120,0
20241008,141900,101478705,2120,2120,2120,2120,513
20241008,141800,100391145,2120,2120,2120,2120,0
20241008,141700,100391145,2120,2120,2120,2120,544
20241008,141600,99237865,2120,2120,2120,2120,100
20241008,141500,99025865,2120,2120,2120,2120,4
20241008,141400,99017385,2120,2120,2120,2120,0
20241008,141300,99017385,2120,2120,2120,2120,0
20241008,141200,99017385,2120,2120,2120,2120,312
20241008,141100,98355945,2120,2120,2120,2120,0
20241008,141000,98355945,2120,2120,2120,2120,105
20241008,140900,98133345,2120,2120,2120,2120,0
20241008,140800,98133345,2120,2120,2120,2120,0
20241008,140700,98133345,2120,2120,2120,2120,10
20241008,140600,98112145,2120,2120,2120,2120,0
20241008,140500,98112145,2120,2120,2120,2120,6
20241008,140400,98099425,2120,2120,2120,2120,422
20241008,140300,97204785,2125,2125,2125,2125,0
20241008,140200,97204785,2125,2125,2125,2125,0
20241008,140100,97204785,2125,2125,2125,2125,0
20241008,140000,97204785,2125,2125,2125,2125,0
20241008,135900,97204785,2125,2125,2125,2125,0
20241008,135800,97204785,2125,2125,2125,2125,2
20241008,135700,97200535,2125,2125,2125,2125,0
20241008,135600,97200535,2125,2125,2125,2125,0
20241008,135500,97200535,2125,2125,2125,2125,0
20241008,135400,97200535,2125,2125,2125,2125,0
20241008,135300,97200535,2125,2125,2125,2125,210
20241008,135200,96754285,2120,2120,2120,2120,0
20241008,135100,96754285,2120,2120,2120,2120,19
20241008,135000,96714005,2125,2125,2125,2125,0
20241008,134900,96714005,2125,2125,2125,2125,13
20241008,134800,96686380,2120,2120,2120,2120,0
20241008,134700,96686380,2120,2120,2120,2120,0
20241008,134600,96686380,2120,2120,2120,2120,0
20241008,134500,96686380,2120,2120,2120,2120,5
20241008,134400,96675780,2120,2120,2120,2120,0
20241008,134300,96675780,2120,2120,2120,2120,480
20241008,134200,95658180,2125,2125,2125,2125,0
20241008,134100,95658180,2125,2125,2125,2125,0
20241008,134000,95658180,2125,2125,2125,2125,201
20241008,133900,95231055,2125,2125,2125,2125,2
20241008,133800,95226805,2130,2130,2130,2130,8
20241008,133700,95209765,2125,2125,2125,2125,47
20241008,133600,95109890,2130,2130,2130,2130,0
20241008,133500,95109890,2130,2130,2130,2130,0
20241008,133400,95109890,2130,2130,2130,2130,0
20241008,133300,95109890,2130,2130,2130,2130,0
20241008,133200,95109890,2130,2130,2130,2130,0
20241008,133100,95109890,2130,2130,2130,2130,0
20241008,133000,95109890,2130,2130,2130,2130,0
20241008,132900,95109890,2130,2130,2130,2130,0
20241008,132800,95109890,2130,2130,2130,2130,0
20241008,132700,95109890,2130,2130,2130,2130,0
20241008,132600,95109890,2130,2130,2130,2130,10
20241008,132500,95088590,2130,2130,2130,2130,2
20241008,132400,95084330,2130,2130,2130,2130,11
20241008,132300,95060900,2120,2120,2120,2120,0
20241008,132200,95060900,2120,2120,2120,2120,0
20241008,132100,95060900,2120,2120,2120,2120,0
20241008,132000,95060900,2120,2120,2120,2120,1006
20241008,131900,92928180,2120,2120,2120,2120,0
20241008,131800,92928180,2120,2120,2120,2120,0
20241008,131700,92928180,2120,2120,2120,2120,500
20241008,131600,91868180,2120,2120,2120,2120,0
20241008,131500,91868180,2120,2120,2120,2120,100
20241008,131400,91656180,2120,2120,2120,2120,0
20241008,131300,91656180,2120,2120,2120,2120,30
20241008,131200,91592580,2110,2110,2110,2110,0
20241008,131100,91592580,2110,2110,2110,2110,154
20241008,131000,91267640,2115,2115,2115,2115,146
20241008,130900,90958850,2115,2115,2115,2115,0
20241008,130800,90958850,2115,2115,2115,2115,0
20241008,130700,90958850,2115,2115,2115,2115,110
20241008,130600,90726200,2125,2125,2125,2125,0
20241008,130500,90726200,2125,2125,2125,2125,100
20241008,130400,90513700,2125,2125,2125,2125,1
20241008,130300,90511575,2110,2125,2125,2110,6338
20241008,130200,77096325,2130,2130,2130,2130,0
20241008,130100,77096325,2130,2130,2130,2130,3
20241008,130000,77089935,2130,2130,2130,2130,0
20241008,125900,77089935,2130,2120,2130,2120,72
20241008,125800,76937285,2120,2120,2120,2120,0
20241008,125700,76937285,2120,2125,2125,2120,6000
20241008,125600,64195345,2130,2130,2130,2130,0
20241008,125500,64195345,2130,2130,2130,2130,136
20241008,125400,63905665,2130,2130,2130,2130,18
20241008,125300,63867325,2130,2130,2130,2130,0
20241008,125200,63867325,2130,2130,2130,2130,0
20241008,125100,63867325,2130,2130,2130,2130,0
20241008,125000,63867325,2130,2130,2130,2130,141
20241008,124900,63566995,2130,2130,2130,2130,0
20241008,124800,63566995,2130,2130,2130,2130,0
20241008,124700,63566995,2130,2130,2130,2130,0
20241008,124600,63566995,2130,2130,2130,2130,0
20241008,124500,63566995,2130,2130,2130,2130,2
20241008,124400,63562735,2130,2130,2130,2130,0
20241008,124300,63562735,2130,2130,2130,2130,0
20241008,124200,63562735,2130,2130,2130,2130,1
20241008,124100,63560605,2130,2130,2130,2130,10
20241008,124000,63539305,2130,2130,2130,2130,0
20241008,123900,63539305,2130,2130,2130,2130,0
20241008,123800,63539305,2130,2130,2130,2130,0
20241008,123700,63539305,2130,2130,2130,2130,0
20241008,123600,63539305,2130,2130,2130,2130,0
20241008,123500,63539305,2130,2130,2130,2130,0
20241008,123400,63539305,2130,2130,2130,2130,0
20241008,123300,63539305,2130,2130,2130,2130,2
20241008,123200,63535045,2130,2130,2130,2130,71
20241008,123100,63383815,2130,2130,2130,2130,0
20241008,123000,63383815,2130,2130,2130,2130,0
20241008,122900,63383815,2130,2130,2130,2130,0
20241008,122800,63383815,2130,2130,2130,2130,0
20241008,122700,63383815,2130,2130,2130,2130,500
20241008,122600,62318815,2130,2130,2130,2130,1
20241008,122500,62316685,2130,2130,2130,2130,0
20241008,122400,62316685,2130,2130,2130,2130,0
20241008,122300,62316685,2130,2130,2130,2130,0
20241008,122200,62316685,2130,2130,2130,2130,0
20241008,122100,62316685,2130,2130,2130,2130,0
20241008,122000,62316685,2130,2130,2130,2130,0
20241008,121900,62316685,2130,2130,2130,2130,0
20241008,121800,62316685,2130,2130,2130,2130,0
20241008,121700,62316685,2130,2130,2130,2130,0
20241008,121600,62316685,2130,2130,2130,2130,10
20241008,121500,62295385,2130,2130,2130,2130,100
20241008,121400,62082385,2130,2130,2130,2130,1
20241008,121300,62080255,2130,2130,2130,2130,0
20241008,121200,62080255,2130,2130,2130,2130,0
20241008,121100,62080255,2130,2130,2130,2130,1
20241008,121000,62078125,2130,2130,2130,2130,0
20241008,120900,62078125,2130,2130,2130,2130,0
20241008,120800,62078125,2130,2130,2130,2130,2
20241008,120700,62073865,2130,2130,2130,2130,0
20241008,120600,62073865,2130,2130,2130,2130,0
20241008,120500,62073865,2130,2130,2130,2130,1
20241008,120400,62071735,2125,2125,2125,2125,0
20241008,120300,62071735,2125,2125,2125,2125,0
20241008,120200,62071735,2125,2125,2125,2125,0
20241008,120100,62071735,2125,2125,2125,2125,100
20241008,120000,61859235,2130,2130,2130,2130,1
20241008,115900,61857105,2125,2125,2125,2125,3
20241008,115800,61850730,2130,2130,2130,2130,0
20241008,115700,61850730,2130,2130,2130,2130,16
20241008,115600,61816650,2130,2130,2130,2130,0
20241008,115500,61816650,2130,2130,2130,2130,0
20241008,115400,61816650,2130,2130,2130,2130,0
20241008,115300,61816650,2130,2130,2130,2130,0
20241008,115200,61816650,2130,2130,2130,2130,0
20241008,115100,61816650,2130,2130,2130,2130,0
20241008,115000,61816650,2130,2130,2130,2130,100
20241008,114900,61603650,2130,2130,2130,2130,0
20241008,114800,61603650,2130,2130,2130,2130,0
20241008,114700,61603650,2130,2130,2130,2130,0
20241008,114600,61603650,2130,2130,2130,2130,0
20241008,114500,61603650,2130,2130,2130,2130,0
20241008,114400,61603650,2130,2130,2130,2130,0
20241008,114300,61603650,2130,2130,2130,2130,0
20241008,114200,61603650,2130,2130,2130,2130,1
20241008,114100,61601520,2130,2130,2130,2130,0
20241008,114000,61601520,2130,2130,2130,2130,0
20241008,113900,61601520,2130,2130,2130,2130,0
20241008,113800,61601520,2130,2130,2130,2130,0
20241008,113700,61601520,2130,2130,2130,2130,0
20241008,113600,61601520,2130,2130,2130,2130,0
20241008,113500,61601520,2130,2130,2130,2130,0
20241008,113400,61601520,2130,2130,2130,2130,97
20241008,113300,61394910,2130,2130,2130,2130,0
20241008,113200,61394910,2130,2130,2130,2130,6
20241008,113100,61382130,2130,2130,2130,2130,10
20241008,113000,61360830,2135,2135,2135,2135,0
20241008,112900,61360830,2135,2135,2135,2135,1
20241008,112800,61358695,2125,2125,2125,2125,0
20241008,112700,61358695,2125,2130,2130,2125,500
20241008,112600,60296190,2135,2135,2135,2135,0
20241008,112500,60296190,2135,2135,2135,2135,0
20241008,112400,60296190,2135,2135,2135,2135,0
20241008,112300,60296190,2135,2135,2135,2135,0
20241008,112200,60296190,2135,2135,2135,2135,0
20241008,112100,60296190,2135,2135,2135,2135,0
20241008,112000,60296190,2135,2135,2135,2135,0
20241008,111900,60296190,2135,2135,2135,2135,0
20241008,111800,60296190,2135,2135,2135,2135,1
20241008,111700,60294055,2125,2125,2125,2125,0
20241008,111600,60294055,2125,2125,2125,2125,0
20241008,111500,60294055,2125,2130,2130,2125,3489
20241008,111400,52863150,2135,2135,2135,2135,0
20241008,111300,52863150,2135,2135,2135,2135,0
20241008,111200,52863150,2135,2135,2135,2135,0
20241008,111100,52863150,2135,2135,2135,2135,10
20241008,111000,52841800,2135,2135,2135,2135,0
20241008,110900,52841800,2135,2135,2135,2135,29
20241008,110800,52779885,2140,2140,2140,2140,0
20241008,110700,52779885,2140,2140,2140,2140,0
20241008,110600,52779885,2140,2140,2140,2140,0
20241008,110500,52779885,2140,2140,2140,2140,0
20241008,110400,52779885,2140,2140,2140,2140,0
20241008,110300,52779885,2140,2140,2140,2140,0
20241008,110200,52779885,2140,2140,2140,2140,2
20241008,110100,52775605,2140,2140,2140,2140,0
20241008,110000,52775605,2140,2140,2140,2140,0
20241008,105900,52775605,2140,2140,2140,2140,0
20241008,105800,52775605,2140,2140,2140,2140,133
20241008,105700,52490985,2140,2140,2140,2140,0
20241008,105600,52490985,2140,2140,2140,2140,0
20241008,105500,52490985,2140,2140,2140,2140,0
20241008,105400,52490985,2140,2140,2140,2140,1
20241008,105300,52488845,2135,2135,2135,2135,0
20241008,105200,52488845,2135,2135,2135,2135,0
20241008,105100,52488845,2135,2135,2135,2135,0
20241008,105000,52488845,2135,2135,2135,2135,0
20241008,104900,52488845,2135,2135,2135,2135,42
20241008,104800,52399175,2135,2135,2135,2135,10
20241008,104700,52377825,2135,2135,2135,2135,0
20241008,104600,52377825,2135,2135,2135,2135,0
20241008,104500,52377825,2135,2135,2135,2135,130
20241008,104400,52100275,2135,2135,2135,2135,4
20241008,104300,52091735,2135,2135,2135,2135,2
20241008,104200,52087465,2135,2135,2135,2135,1
20241008,104100,52085330,2135,2145,2145,2130,568
20241008,104000,50875470,2130,2130,2130,2130,0
20241008,103900,50875470,2130,2130,2130,2130,0
20241008,103800,50875470,2130,2130,2130,2130,200
20241008,103700,50449470,2130,2130,2130,2130,0
20241008,103600,50449470,2130,2130,2130,2130,0
20241008,103500,50449470,2130,2130,2130,2130,600
20241008,103400,49171470,2135,2135,2135,2135,0
20241008,103300,49171470,2135,2135,2135,2135,0
20241008,103200,49171470,2135,2135,2135,2135,600
20241008,103100,47890470,2150,2150,2150,2150,0
20241008,103000,47890470,2150,2150,2150,2150,0
20241008,102900,47890470,2150,2150,2150,2150,0
20241008,102800,47890470,2150,2150,2150,2150,0
20241008,102700,47890470,2150,2145,2150,2145,231
20241008,102600,47394970,2145,2145,2145,2145,1582
20241008,102500,44001580,2140,2140,2140,2140,850
20241008,102400,42182580,2135,2135,2135,2135,50
20241008,102300,42075830,2140,2140,2140,2140,0
20241008,102200,42075830,2140,2140,2140,2140,50
20241008,102100,41968830,2135,2135,2135,2135,800
20241008,102000,40260830,2140,2140,2140,2140,2
20241008,101900,40256550,2140,2140,2140,2140,5
20241008,101800,40245850,2140,2140,2140,2140,69
20241008,101700,40098190,2140,2140,2140,2140,0
20241008,101600,40098190,2140,2140,2140,2140,0
20241008,101500,40098190,2140,2140,2140,2140,0
20241008,101400,40098190,2140,2140,2140,2140,2
20241008,101300,40093910,2140,2140,2140,2140,0
20241008,101200,40093910,2140,2140,2140,2140,0
20241008,101100,40093910,2140,2140,2140,2140,0
20241008,101000,40093910,2140,2140,2140,2140,0
20241008,100900,40093910,2140,2140,2140,2140,0
20241008,100800,40093910,2140,2140,2140,2140,0
20241008,100700,40093910,2140,2140,2140,2140,0
20241008,100600,40093910,2140,2140,2140,2140,1
20241008,100500,40091770,2140,2140,2140,2140,0
20241008,100400,40091770,2140,2140,2140,2140,5
20241008,100300,40081070,2140,2140,2140,2140,0
20241008,100200,40081070,2140,2140,2140,2140,2
20241008,100100,40076790,2140,2130,2140,2130,116
20241008,100000,39829130,2135,2135,2135,2135,0
20241008,095900,39829130,2135,2135,2135,2135,0
20241008,095800,39829130,2135,2135,2135,2135,0
20241008,095700,39829130,2135,2135,2135,2135,0
20241008,095600,39829130,2135,2135,2135,2135,0
20241008,095500,39829130,2135,2135,2135,2135,50
20241008,095400,39722380,2135,2135,2135,2135,838
20241008,095300,37933250,2135,2135,2135,2135,0
20241008,095200,37933250,2135,2135,2135,2135,0
20241008,095100,37933250,2135,2135,2135,2135,0
20241008,095000,37933250,2135,2135,2135,2135,0
20241008,094900,37933250,2135,2135,2135,2135,1036
20241008,094800,35721390,2135,2135,2135,2135,11
20241008,094700,35697905,2130,2130,2130,2130,498
20241008,094600,34637165,2135,2135,2135,2135,5
20241008,094500,34626490,2130,2130,2130,2130,100
20241008,094400,34413490,2130,2130,2130,2130,0
20241008,094300,34413490,2130,2130,2130,2130,17
20241008,094200,34377280,2130,2130,2130,2130,0
20241008,094100,34377280,2130,2130,2130,2130,0
20241008,094000,34377280,2130,2130,2130,2130,0
20241008,093900,34377280,2130,2130,2130,2130,2
20241008,093800,34373020,2130,2130,2130,2130,1
20241008,093700,34370890,2120,2120,2120,2120,0
20241008,093600,34370890,2120,2130,2130,2120,571
20241008,093500,33155360,2135,2135,2135,2135,1
20241008,093400,33153225,2135,2130,2135,2130,5
20241008,093300,33142565,2135,2130,2135,2130,385
20241008,093200,32322490,2130,2130,2130,2130,6
20241008,093100,32309710,2130,2130,2130,2130,119
20241008,093000,32056240,2130,2130,2130,2130,0
20241008,092900,32056240,2130,2130,2130,2130,10
20241008,092800,32034940,2125,2135,2135,2120,550
20241008,092700,30868200,2135,2135,2135,2135,0
20241008,092600,30868200,2135,2120,2135,2120,17
20241008,092500,30832130,2140,2140,2140,2140,0
20241008,092400,30832130,2140,2145,2145,2120,6101
20241008,092300,17873110,2145,2135,2145,2130,311
20241008,092200,17210455,2145,2145,2145,2145,20
20241008,092100,17167555,2145,2145,2145,2140,4
20241008,092000,17158985,2145,2145,2145,2130,2006
20241008,091900,12879595,2145,2145,2145,2145,295
20241008,091800,12246820,2140,2140,2140,2140,0
20241008,091700,12246820,2140,2140,2140,2140,2
20241008,091600,12242540,2140,2140,2140,2140,1812
20241008,091500,8364860,2145,2145,2145,2145,11
20241008,091400,8341265,2140,2140,2140,2140,450
20241008,091300,7378265,2140,2140,2140,2140,1
20241008,091200,7376125,2145,2145,2145,2145,5
20241008,091100,7365400,2145,2145,2145,2145,0
20241008,091000,7365400,2145,2145,2145,2145,200
20241008,090900,6936400,2145,2145,2145,2145,935
20241008,090800,4930825,2145,2150,2150,2145,8
20241008,090700,4913660,2150,2145,2150,2140,238
20241008,090600,4403335,2155,2155,2155,2155,0
20241008,090500,4403335,2155,2155,2155,2155,0
20241008,090400,4403335,2155,2145,2155,2145,52
20241008,090300,4291505,2140,2140,2145,2140,426
20241008,090200,3379710,2140,2140,2140,2140,200
20241008,090100,2951710,2130,2140,2140,2130,690
20241008,090000,1479010,2135,2130,2135,2130,688