KissMeData/054800/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194600,3304000,9300,9300,9300,9300,1
20241007,194500,3304000,9300,9300,9300,9300,0
20241007,194400,3304000,9300,9300,9300,9300,0
20241007,194300,3304000,9300,9300,9300,9300,0
20241007,194200,3304000,9300,9300,9300,9300,0
20241007,194100,3304000,9300,9300,9300,9300,0
20241007,194000,3304000,9300,9300,9300,9300,0
20241007,193900,3304000,9300,9300,9300,9300,0
20241007,193800,3304000,9300,9300,9300,9300,0
20241007,193700,3304000,9300,9300,9300,9300,0
20241007,193600,3304000,9300,9300,9300,9300,0
20241007,193500,3304000,9300,9300,9300,9300,0
20241007,193400,3304000,9300,9300,9300,9300,0
20241007,193300,3304000,9300,9300,9300,9300,0
20241007,193200,3304000,9300,9300,9300,9300,0
20241007,193100,3304000,9300,9300,9300,9300,0
20241007,193000,3304000,9300,9300,9300,9300,0
20241007,192900,3304000,9300,9300,9300,9300,0
20241007,192800,3304000,9300,9300,9300,9300,0
20241007,192700,3304000,9300,9300,9300,9300,0
20241007,192600,3304000,9300,9300,9300,9300,0
20241007,192500,3304000,9300,9300,9300,9300,0
20241007,192400,3304000,9300,9300,9300,9300,0
20241007,192300,3304000,9300,9300,9300,9300,0
20241007,192200,3304000,9300,9300,9300,9300,0
20241007,192100,3304000,9300,9300,9300,9300,0
20241007,192000,3304000,9300,9300,9300,9300,0
20241007,191900,3304000,9300,9300,9300,9300,0
20241007,191800,3304000,9300,9300,9300,9300,0
20241007,191700,3304000,9300,9300,9300,9300,0
20241007,191600,3304000,9300,9300,9300,9300,1
20241007,191500,3304000,9300,9300,9300,9300,0
20241007,191400,3304000,9300,9300,9300,9300,0
20241007,191300,3304000,9300,9300,9300,9300,0
20241007,191200,3304000,9300,9300,9300,9300,0
20241007,191100,3304000,9300,9300,9300,9300,0
20241007,191000,3304000,9300,9300,9300,9300,0
20241007,190900,3304000,9300,9300,9300,9300,0
20241007,190800,3304000,9300,9300,9300,9300,0
20241007,190700,3304000,9300,9300,9300,9300,0
20241007,190600,3304000,9300,9300,9300,9300,0
20241007,190500,3304000,9300,9300,9300,9300,0
20241007,190400,3304000,9300,9300,9300,9300,0
20241007,190300,3304000,9300,9300,9300,9300,0
20241007,190200,3304000,9300,9300,9300,9300,0
20241007,190100,3304000,9300,9300,9300,9300,0
20241007,190000,3304000,9300,9300,9300,9300,0
20241007,185900,3304000,9300,9300,9300,9300,0
20241007,185800,3304000,9300,9300,9300,9300,0
20241007,185700,3304000,9300,9300,9300,9300,0
20241007,185600,3304000,9300,9300,9300,9300,0
20241007,185500,3304000,9300,9300,9300,9300,0
20241007,185400,3304000,9300,9300,9300,9300,0
20241007,185300,3304000,9300,9300,9300,9300,0
20241007,185200,3304000,9300,9300,9300,9300,0
20241007,185100,3304000,9300,9300,9300,9300,0
20241007,185000,3304000,9300,9300,9300,9300,0
20241007,184900,3304000,9300,9300,9300,9300,0
20241007,184800,3304000,9300,9300,9300,9300,0
20241007,184700,3304000,9300,9300,9300,9300,0
20241007,184600,3304000,9300,9300,9300,9300,1
20241007,184500,3304000,9300,9300,9300,9300,0
20241007,184400,3304000,9300,9300,9300,9300,0
20241007,184300,3304000,9300,9300,9300,9300,0
20241007,184200,3304000,9300,9300,9300,9300,0
20241007,184100,3304000,9300,9300,9300,9300,0
20241007,184000,3304000,9300,9300,9300,9300,0
20241007,183900,3304000,9300,9300,9300,9300,0
20241007,183800,3304000,9300,9300,9300,9300,0
20241007,183700,3304000,9300,9300,9300,9300,0
20241007,183600,3304000,9300,9300,9300,9300,0
20241007,183500,3304000,9300,9300,9300,9300,0
20241007,183400,3304000,9300,9300,9300,9300,0
20241007,183300,3304000,9300,9300,9300,9300,0
20241007,183200,3304000,9300,9300,9300,9300,0
20241007,183100,3304000,9300,9300,9300,9300,0
20241007,183000,3304000,9300,9300,9300,9300,0
20241007,182900,3304000,9300,9300,9300,9300,0
20241007,182800,3304000,9300,9300,9300,9300,0
20241007,182700,3304000,9300,9300,9300,9300,0
20241007,182600,3304000,9300,9300,9300,9300,0
20241007,182500,3304000,9300,9300,9300,9300,0
20241007,182400,3304000,9300,9300,9300,9300,0
20241007,182300,3304000,9300,9300,9300,9300,0
20241007,182200,3304000,9300,9300,9300,9300,0
20241007,182100,3304000,9300,9300,9300,9300,0
20241007,182000,3304000,9300,9300,9300,9300,0
20241007,181900,3304000,9300,9300,9300,9300,0
20241007,181800,3304000,9300,9300,9300,9300,0
20241007,181700,3304000,9300,9300,9300,9300,0
20241007,181600,3304000,9300,9300,9300,9300,1
20241007,181500,3304000,9300,9300,9300,9300,0
20241007,181400,3304000,9300,9300,9300,9300,0
20241007,181300,3304000,9300,9300,9300,9300,0
20241007,181200,3304000,9300,9300,9300,9300,0
20241007,181100,3304000,9300,9300,9300,9300,0
20241007,181000,3304000,9300,9300,9300,9300,0
20241007,180900,3304000,9300,9300,9300,9300,0
20241007,180800,3304000,9300,9300,9300,9300,0
20241007,180700,3304000,9300,9300,9300,9300,0
20241007,180600,3304000,9300,9300,9300,9300,0
20241007,180500,3304000,9300,9300,9300,9300,0
20241007,180400,3304000,9300,9300,9300,9300,0
20241007,180300,3304000,9300,9300,9300,9300,0
20241007,180200,3304000,9300,9300,9300,9300,0
20241007,180100,3304000,9300,9300,9300,9300,0
20241007,180000,3304000,9300,9300,9300,9300,0
20241007,175900,3304000,9300,9300,9300,9300,0
20241007,175800,3304000,9300,9300,9300,9300,0
20241007,175700,3304000,9300,9300,9300,9300,0
20241007,175600,3304000,9300,9300,9300,9300,0
20241007,175500,3304000,9300,9300,9300,9300,0
20241007,175400,3304000,9300,9300,9300,9300,0
20241007,175300,3304000,9300,9300,9300,9300,0
20241007,175200,3304000,9300,9300,9300,9300,0
20241007,175100,3304000,9300,9300,9300,9300,0
20241007,175000,3304000,9300,9300,9300,9300,0
20241007,174900,3304000,9300,9300,9300,9300,0
20241007,174800,3304000,9300,9300,9300,9300,0
20241007,174700,3304000,9300,9300,9300,9300,0
20241007,174600,3304000,9300,9300,9300,9300,1
20241007,174500,3304000,9300,9300,9300,9300,0
20241007,174400,3304000,9300,9300,9300,9300,0
20241007,174300,3304000,9300,9300,9300,9300,0
20241007,174200,3304000,9300,9300,9300,9300,0
20241007,174100,3304000,9300,9300,9300,9300,0
20241007,174000,3304000,9300,9300,9300,9300,0
20241007,173900,3304000,9300,9300,9300,9300,0
20241007,173800,3304000,9300,9300,9300,9300,0
20241007,173700,3304000,9300,9300,9300,9300,0
20241007,173600,3304000,9300,9300,9300,9300,0
20241007,173500,3304000,9300,9300,9300,9300,0
20241007,173400,3304000,9300,9300,9300,9300,0
20241007,173300,3304000,9300,9300,9300,9300,0
20241007,173200,3304000,9300,9300,9300,9300,0
20241007,173100,3304000,9300,9300,9300,9300,0
20241007,173000,3304000,9300,9300,9300,9300,0
20241007,172900,3304000,9300,9300,9300,9300,0
20241007,172800,3304000,9300,9300,9300,9300,0
20241007,172700,3304000,9300,9300,9300,9300,0
20241007,172600,3304000,9300,9300,9300,9300,0
20241007,172500,3304000,9300,9300,9300,9300,0
20241007,172400,3304000,9300,9300,9300,9300,0
20241007,172300,3304000,9300,9300,9300,9300,0
20241007,172200,3304000,9300,9300,9300,9300,0
20241007,172100,3304000,9300,9300,9300,9300,0
20241007,172000,3304000,9300,9300,9300,9300,0
20241007,171900,3304000,9300,9300,9300,9300,0
20241007,171800,3304000,9300,9300,9300,9300,0
20241007,171700,3304000,9300,9300,9300,9300,0
20241007,171600,3304000,9300,9300,9300,9300,1
20241007,171500,3304000,9300,9300,9300,9300,0
20241007,171400,3304000,9300,9300,9300,9300,0
20241007,171300,3304000,9300,9300,9300,9300,0
20241007,171200,3304000,9300,9300,9300,9300,0
20241007,171100,3304000,9300,9300,9300,9300,0
20241007,171000,3304000,9300,9300,9300,9300,0
20241007,170900,3304000,9300,9300,9300,9300,0
20241007,170800,3304000,9300,9300,9300,9300,0
20241007,170700,3304000,9300,9300,9300,9300,0
20241007,170600,3304000,9300,9300,9300,9300,0
20241007,170500,3304000,9300,9300,9300,9300,0
20241007,170400,3304000,9300,9300,9300,9300,0
20241007,170300,3304000,9300,9300,9300,9300,0
20241007,170200,3304000,9300,9300,9300,9300,0
20241007,170100,3304000,9300,9300,9300,9300,0
20241007,170000,3304000,9300,9300,9300,9300,0
20241007,165900,3304000,9300,9300,9300,9300,0
20241007,165800,3304000,9300,9300,9300,9300,0
20241007,165700,3304000,9300,9300,9300,9300,0
20241007,165600,3304000,9300,9300,9300,9300,0
20241007,165500,3304000,9300,9300,9300,9300,0
20241007,165400,3304000,9300,9300,9300,9300,0
20241007,165300,3304000,9300,9300,9300,9300,0
20241007,165200,3304000,9300,9300,9300,9300,0
20241007,165100,3304000,9300,9300,9300,9300,0
20241007,165000,3304000,9300,9300,9300,9300,0
20241007,164900,3304000,9300,9300,9300,9300,0
20241007,164800,3304000,9300,9300,9300,9300,0
20241007,164700,3304000,9300,9300,9300,9300,0
20241007,164600,3304000,9300,9300,9300,9300,1
20241007,164500,3304000,9300,9300,9300,9300,0
20241007,164400,3304000,9300,9300,9300,9300,0
20241007,164300,3304000,9300,9300,9300,9300,0
20241007,164200,3304000,9300,9300,9300,9300,0
20241007,164100,3304000,9300,9300,9300,9300,0
20241007,164000,3304000,9300,9300,9300,9300,0
20241007,163900,3304000,9300,9300,9300,9300,0
20241007,163800,3304000,9300,9300,9300,9300,0
20241007,163700,3304000,9300,9300,9300,9300,0
20241007,163600,3304000,9300,9300,9300,9300,0
20241007,163500,3304000,9300,9300,9300,9300,0
20241007,163400,3304000,9300,9300,9300,9300,0
20241007,163300,3304000,9300,9300,9300,9300,0
20241007,163200,3304000,9300,9300,9300,9300,0
20241007,163100,3304000,9300,9300,9300,9300,0
20241007,163000,3304000,9300,9300,9300,9300,0
20241007,162900,3304000,9300,9300,9300,9300,0
20241007,162800,3304000,9300,9300,9300,9300,0
20241007,162700,3304000,9300,9300,9300,9300,0
20241007,162600,3304000,9300,9300,9300,9300,0
20241007,162500,3304000,9300,9300,9300,9300,0
20241007,162400,3304000,9300,9300,9300,9300,0
20241007,162300,3304000,9300,9300,9300,9300,0
20241007,162200,3304000,9300,9300,9300,9300,0
20241007,162100,3304000,9300,9300,9300,9300,0
20241007,162000,3304000,9300,9300,9300,9300,0
20241007,161900,3304000,9300,9300,9300,9300,0
20241007,161800,3304000,9300,9300,9300,9300,0
20241007,161700,3304000,9300,9300,9300,9300,0
20241007,161600,3304000,9300,9300,9300,9300,1
20241007,161500,3304000,9300,9300,9300,9300,0
20241007,161400,3304000,9300,9300,9300,9300,0
20241007,161300,3304000,9300,9300,9300,9300,0
20241007,161200,3304000,9300,9300,9300,9300,0
20241007,161100,3304000,9300,9300,9300,9300,0
20241007,161000,3304000,9300,9300,9300,9300,0
20241007,160900,3304000,9300,9300,9300,9300,0
20241007,160800,3304000,9300,9300,9300,9300,0
20241007,160700,3304000,9300,9300,9300,9300,0
20241007,160600,3304000,9300,9300,9300,9300,0
20241007,160500,3304000,9300,9300,9300,9300,0
20241007,160400,3304000,9300,9300,9300,9300,0
20241007,160300,3304000,9300,9300,9300,9300,0
20241007,160200,3304000,9300,9300,9300,9300,0
20241007,160100,3304000,9300,9300,9300,9300,0
20241007,160000,3304000,9300,9300,9300,9300,0
20241007,155900,3304000,9300,9300,9300,9300,0
20241007,155800,3304000,9300,9300,9300,9300,0
20241007,155700,3304000,9300,9300,9300,9300,0
20241007,155600,3304000,9300,9300,9300,9300,0
20241007,155500,3304000,9300,9300,9300,9300,0
20241007,155400,3304000,9300,9300,9300,9300,0
20241007,155300,3304000,9300,9300,9300,9300,0
20241007,155200,3304000,9300,9300,9300,9300,0
20241007,155100,3304000,9300,9300,9300,9300,0
20241007,155000,3304000,9300,9300,9300,9300,0
20241007,154900,3304000,9300,9300,9300,9300,0
20241007,154800,3304000,9300,9300,9300,9300,0
20241007,154700,3304000,9300,9300,9300,9300,0
20241007,154600,3304000,9300,9300,9300,9300,1
20241007,154500,3304000,9300,9300,9300,9300,0
20241007,154400,3304000,9300,9300,9300,9300,0
20241007,154300,3304000,9300,9300,9300,9300,0
20241007,154200,3304000,9300,9300,9300,9300,0
20241007,154100,3304000,9300,9300,9300,9300,0
20241007,154000,3304000,9300,9300,9300,9300,0
20241007,153900,3304000,9300,9300,9300,9300,0
20241007,153800,3304000,9300,9300,9300,9300,0
20241007,153700,3304000,9300,9300,9300,9300,0
20241007,153600,3304000,9300,9300,9300,9300,0
20241007,153500,3304000,9300,9300,9300,9300,0
20241007,153400,3304000,9300,9300,9300,9300,0
20241007,153300,3304000,9300,9300,9300,9300,0
20241007,153200,3304000,9300,9300,9300,9300,0
20241007,153100,3304000,9300,9300,9300,9300,0
20241007,153000,3304000,9300,9300,9300,9300,0
20241007,152900,3304000,9300,9300,9300,9300,0
20241007,152800,3304000,9300,9300,9300,9300,0
20241007,152700,3304000,9300,9300,9300,9300,0
20241007,152600,3304000,9300,9300,9300,9300,0
20241007,152500,3304000,9300,9300,9300,9300,0
20241007,152400,3304000,9300,9300,9300,9300,0
20241007,152300,3304000,9300,9300,9300,9300,0
20241007,152200,3304000,9300,9300,9300,9300,0
20241007,152100,3304000,9300,9300,9300,9300,0
20241007,152000,3304000,9300,9300,9300,9300,0
20241007,151900,3304000,9300,9300,9300,9300,0
20241007,151800,3304000,9300,9300,9300,9300,0
20241007,151700,3304000,9300,9300,9300,9300,0
20241007,151600,3304000,9300,9300,9300,9300,0
20241007,151500,3304000,9300,9300,9300,9300,0
20241007,151400,3304000,9300,9300,9300,9300,0
20241007,151300,3304000,9300,9300,9300,9300,0
20241007,151200,3304000,9300,9300,9300,9300,0
20241007,151100,3304000,9300,9300,9300,9300,0
20241007,151000,3304000,9300,9300,9300,9300,0
20241007,150900,3304000,9300,9300,9300,9300,0
20241007,150800,3304000,9300,9300,9300,9300,1
20241007,150700,3294700,9250,9250,9250,9250,0
20241007,150600,3294700,9250,9250,9250,9250,50
20241007,150500,2832200,9300,9300,9300,9300,0
20241007,150400,2832200,9300,9300,9300,9300,0
20241007,150300,2832200,9300,9300,9300,9300,0
20241007,150200,2832200,9300,9300,9300,9300,0
20241007,150100,2832200,9300,9300,9300,9300,0
20241007,150000,2832200,9300,9300,9300,9300,0
20241007,145900,2832200,9300,9300,9300,9300,0
20241007,145800,2832200,9300,9300,9300,9300,0
20241007,145700,2832200,9300,9300,9300,9300,0
20241007,145600,2832200,9300,9300,9300,9300,0
20241007,145500,2832200,9300,9300,9300,9300,0
20241007,145400,2832200,9300,9300,9300,9300,0
20241007,145300,2832200,9300,9300,9300,9300,0
20241007,145200,2832200,9300,9300,9300,9300,0
20241007,145100,2832200,9300,9300,9300,9300,0
20241007,145000,2832200,9300,9300,9300,9300,0
20241007,144900,2832200,9300,9300,9300,9300,0
20241007,144800,2832200,9300,9300,9300,9300,0
20241007,144700,2832200,9300,9300,9300,9300,0
20241007,144600,2832200,9300,9300,9300,9300,0
20241007,144500,2832200,9300,9300,9300,9300,0
20241007,144400,2832200,9300,9300,9300,9300,0
20241007,144300,2832200,9300,9300,9300,9300,0
20241007,144200,2832200,9300,9300,9300,9300,0
20241007,144100,2832200,9300,9300,9300,9300,0
20241007,144000,2832200,9300,9300,9300,9300,0
20241007,143900,2832200,9300,9300,9300,9300,1
20241007,143800,2822900,9250,9250,9250,9250,0
20241007,143700,2822900,9250,9250,9250,9250,1
20241007,143600,2813650,9300,9300,9300,9300,0
20241007,143500,2813650,9300,9300,9300,9300,0
20241007,143400,2813650,9300,9300,9300,9300,0
20241007,143300,2813650,9300,9300,9300,9300,0
20241007,143200,2813650,9300,9300,9300,9300,0
20241007,143100,2813650,9300,9300,9300,9300,0
20241007,143000,2813650,9300,9300,9300,9300,0
20241007,142900,2813650,9300,9300,9300,9300,0
20241007,142800,2813650,9300,9300,9300,9300,0
20241007,142700,2813650,9300,9300,9300,9300,0
20241007,142600,2813650,9300,9300,9300,9300,0
20241007,142500,2813650,9300,9300,9300,9300,0
20241007,142400,2813650,9300,9300,9300,9300,0
20241007,142300,2813650,9300,9300,9300,9300,0
20241007,142200,2813650,9300,9300,9300,9300,0
20241007,142100,2813650,9300,9300,9300,9300,0
20241007,142000,2813650,9300,9300,9300,9300,0
20241007,141900,2813650,9300,9300,9300,9300,0
20241007,141800,2813650,9300,9300,9300,9300,0
20241007,141700,2813650,9300,9300,9300,9300,0
20241007,141600,2813650,9300,9300,9300,9300,0
20241007,141500,2813650,9300,9300,9300,9300,0
20241007,141400,2813650,9300,9300,9300,9300,0
20241007,141300,2813650,9300,9300,9300,9300,0
20241007,141200,2813650,9300,9300,9300,9300,0
20241007,141100,2813650,9300,9300,9300,9300,0
20241007,141000,2813650,9300,9300,9300,9300,0
20241007,140900,2813650,9300,9300,9300,9300,0
20241007,140800,2813650,9300,9300,9300,9300,0
20241007,140700,2813650,9300,9300,9300,9300,0
20241007,140600,2813650,9300,9300,9300,9300,0
20241007,140500,2813650,9300,9300,9300,9300,0
20241007,140400,2813650,9300,9300,9300,9300,0
20241007,140300,2813650,9300,9300,9300,9300,0
20241007,140200,2813650,9300,9300,9300,9300,0
20241007,140100,2813650,9300,9300,9300,9300,0
20241007,140000,2813650,9300,9300,9300,9300,0
20241007,135900,2813650,9300,9300,9300,9300,0
20241007,135800,2813650,9300,9300,9300,9300,0
20241007,135700,2813650,9300,9300,9300,9300,1
20241007,135600,2804350,9260,9260,9260,9260,1
20241007,135500,2795090,9250,9260,9260,9250,126
20241007,135400,1628360,9310,9310,9310,9310,0
20241007,135300,1628360,9310,9310,9310,9310,0
20241007,135200,1628360,9310,9310,9310,9310,0
20241007,135100,1628360,9310,9310,9310,9310,0
20241007,135000,1628360,9310,9310,9310,9310,0
20241007,134900,1628360,9310,9310,9310,9310,0
20241007,134800,1628360,9310,9310,9310,9310,0
20241007,134700,1628360,9310,9310,9310,9310,0
20241007,134600,1628360,9310,9310,9310,9310,0
20241007,134500,1628360,9310,9310,9310,9310,0
20241007,134400,1628360,9310,9310,9310,9310,0
20241007,134300,1628360,9310,9310,9310,9310,0
20241007,134200,1628360,9310,9310,9310,9310,0
20241007,134100,1628360,9310,9310,9310,9310,0
20241007,134000,1628360,9310,9310,9310,9310,0
20241007,133900,1628360,9310,9310,9310,9310,0
20241007,133800,1628360,9310,9310,9310,9310,0
20241007,133700,1628360,9310,9310,9310,9310,0
20241007,133600,1628360,9310,9310,9310,9310,11
20241007,133500,1525950,9260,9260,9260,9260,29
20241007,133400,1257410,9260,9260,9260,9260,7
20241007,133300,1192590,9260,9260,9260,9260,1
20241007,133200,1183330,9230,9230,9230,9230,0
20241007,133100,1183330,9230,9230,9230,9230,0
20241007,133000,1183330,9230,9230,9230,9230,0
20241007,132900,1183330,9230,9230,9230,9230,0
20241007,132800,1183330,9230,9230,9230,9230,0
20241007,132700,1183330,9230,9230,9230,9230,0
20241007,132600,1183330,9230,9230,9230,9230,0
20241007,132500,1183330,9230,9230,9230,9230,0
20241007,132400,1183330,9230,9230,9230,9230,0
20241007,132300,1183330,9230,9230,9230,9230,0
20241007,132200,1183330,9230,9230,9230,9230,0
20241007,132100,1183330,9230,9230,9230,9230,0
20241007,132000,1183330,9230,9230,9230,9230,0
20241007,131900,1183330,9230,9230,9230,9230,0
20241007,131800,1183330,9230,9230,9230,9230,0
20241007,131700,1183330,9230,9230,9230,9230,0
20241007,131600,1183330,9230,9230,9230,9230,0
20241007,131500,1183330,9230,9230,9230,9230,0
20241007,131400,1183330,9230,9230,9230,9230,0
20241007,131300,1183330,9230,9230,9230,9230,0
20241007,131200,1183330,9230,9230,9230,9230,0
20241007,131100,1183330,9230,9230,9230,9230,0
20241007,131000,1183330,9230,9230,9230,9230,0
20241007,130900,1183330,9230,9230,9230,9230,0
20241007,130800,1183330,9230,9230,9230,9230,0
20241007,130700,1183330,9230,9230,9230,9230,0
20241007,130600,1183330,9230,9230,9230,9230,0
20241007,130500,1183330,9230,9230,9230,9230,0
20241007,130400,1183330,9230,9230,9230,9230,0
20241007,130300,1183330,9230,9230,9230,9230,0
20241007,130200,1183330,9230,9230,9230,9230,0
20241007,130100,1183330,9230,9230,9230,9230,1
20241007,130000,1174100,9230,9230,9230,9230,0
20241007,125900,1174100,9230,9230,9230,9230,0
20241007,125800,1174100,9230,9230,9230,9230,0
20241007,125700,1174100,9230,9230,9230,9230,0
20241007,125600,1174100,9230,9230,9230,9230,0
20241007,125500,1174100,9230,9230,9230,9230,0
20241007,125400,1174100,9230,9230,9230,9230,0
20241007,125300,1174100,9230,9230,9230,9230,0
20241007,125200,1174100,9230,9230,9230,9230,0
20241007,125100,1174100,9230,9230,9230,9230,0
20241007,125000,1174100,9230,9230,9230,9230,0
20241007,124900,1174100,9230,9230,9230,9230,0
20241007,124800,1174100,9230,9230,9230,9230,0
20241007,124700,1174100,9230,9230,9230,9230,0
20241007,124600,1174100,9230,9230,9230,9230,0
20241007,124500,1174100,9230,9230,9230,9230,0
20241007,124400,1174100,9230,9230,9230,9230,0
20241007,124300,1174100,9230,9230,9230,9230,0
20241007,124200,1174100,9230,9230,9230,9230,0
20241007,124100,1174100,9230,9230,9230,9230,0
20241007,124000,1174100,9230,9230,9230,9230,0
20241007,123900,1174100,9230,9230,9230,9230,0
20241007,123800,1174100,9230,9230,9230,9230,0
20241007,123700,1174100,9230,9230,9230,9230,0
20241007,123600,1174100,9230,9230,9230,9230,0
20241007,123500,1174100,9230,9230,9230,9230,0
20241007,123400,1174100,9230,9230,9230,9230,0
20241007,123300,1174100,9230,9230,9230,9230,1
20241007,123200,1164870,9240,9240,9240,9240,1
20241007,123100,1155630,9260,9260,9260,9260,0
20241007,123000,1155630,9260,9260,9260,9260,0
20241007,122900,1155630,9260,9260,9260,9260,0
20241007,122800,1155630,9260,9260,9260,9260,0
20241007,122700,1155630,9260,9260,9260,9260,0
20241007,122600,1155630,9260,9260,9260,9260,0
20241007,122500,1155630,9260,9260,9260,9260,0
20241007,122400,1155630,9260,9260,9260,9260,0
20241007,122300,1155630,9260,9260,9260,9260,0
20241007,122200,1155630,9260,9260,9260,9260,0
20241007,122100,1155630,9260,9260,9260,9260,0
20241007,122000,1155630,9260,9260,9260,9260,0
20241007,121900,1155630,9260,9260,9260,9260,0
20241007,121800,1155630,9260,9260,9260,9260,20
20241007,121700,970430,9230,9230,9230,9230,0
20241007,121600,970430,9230,9230,9230,9230,0
20241007,121500,970430,9230,9230,9230,9230,0
20241007,121400,970430,9230,9230,9230,9230,0
20241007,121300,970430,9230,9230,9230,9230,0
20241007,121200,970430,9230,9230,9230,9230,0
20241007,121100,970430,9230,9230,9230,9230,0
20241007,121000,970430,9230,9230,9230,9230,0
20241007,120900,970430,9230,9230,9230,9230,0
20241007,120800,970430,9230,9230,9230,9230,0
20241007,120700,970430,9230,9230,9230,9230,0
20241007,120600,970430,9230,9230,9230,9230,0
20241007,120500,970430,9230,9230,9230,9230,0
20241007,120400,970430,9230,9230,9230,9230,0
20241007,120300,970430,9230,9230,9230,9230,0
20241007,120200,970430,9230,9230,9230,9230,0
20241007,120100,970430,9230,9230,9230,9230,0
20241007,120000,970430,9230,9230,9230,9230,0
20241007,115900,970430,9230,9230,9230,9230,0
20241007,115800,970430,9230,9230,9230,9230,0
20241007,115700,970430,9230,9230,9230,9230,0
20241007,115600,970430,9230,9230,9230,9230,0
20241007,115500,970430,9230,9230,9230,9230,0
20241007,115400,970430,9230,9230,9230,9230,0
20241007,115300,970430,9230,9230,9230,9230,0
20241007,115200,970430,9230,9230,9230,9230,0
20241007,115100,970430,9230,9230,9230,9230,0
20241007,115000,970430,9230,9230,9230,9230,0
20241007,114900,970430,9230,9230,9230,9230,0
20241007,114800,970430,9230,9230,9230,9230,0
20241007,114700,970430,9230,9230,9230,9230,0
20241007,114600,970430,9230,9230,9230,9230,1
20241007,114500,961200,9240,9240,9240,9240,0
20241007,114400,961200,9240,9240,9240,9240,0
20241007,114300,961200,9240,9240,9240,9240,0
20241007,114200,961200,9240,9240,9240,9240,0
20241007,114100,961200,9240,9240,9240,9240,0
20241007,114000,961200,9240,9240,9240,9240,0
20241007,113900,961200,9240,9240,9240,9240,0
20241007,113800,961200,9240,9240,9240,9240,0
20241007,113700,961200,9240,9240,9240,9240,0
20241007,113600,961200,9240,9240,9240,9240,0
20241007,113500,961200,9240,9240,9240,9240,0
20241007,113400,961200,9240,9240,9240,9240,0
20241007,113300,961200,9240,9240,9240,9240,0
20241007,113200,961200,9240,9240,9240,9240,0
20241007,113100,961200,9240,9240,9240,9240,0
20241007,113000,961200,9240,9240,9240,9240,0
20241007,112900,961200,9240,9240,9240,9240,0
20241007,112800,961200,9240,9240,9240,9240,0
20241007,112700,961200,9240,9240,9240,9240,0
20241007,112600,961200,9240,9240,9240,9240,0
20241007,112500,961200,9240,9240,9240,9240,0
20241007,112400,961200,9240,9240,9240,9240,0
20241007,112300,961200,9240,9240,9240,9240,0
20241007,112200,961200,9240,9240,9240,9240,0
20241007,112100,961200,9240,9240,9240,9240,0
20241007,112000,961200,9240,9240,9240,9240,0
20241007,111900,961200,9240,9240,9240,9240,0
20241007,111800,961200,9240,9240,9240,9240,0
20241007,111700,961200,9240,9240,9240,9240,0
20241007,111600,961200,9240,9240,9240,9240,0
20241007,111500,961200,9240,9240,9240,9240,0
20241007,111400,961200,9240,9240,9240,9240,0
20241007,111300,961200,9240,9240,9240,9240,0
20241007,111200,961200,9240,9240,9240,9240,0
20241007,111100,961200,9240,9240,9240,9240,0
20241007,111000,961200,9240,9240,9240,9240,0
20241007,110900,961200,9240,9240,9240,9240,0
20241007,110800,961200,9240,9240,9240,9240,0
20241007,110700,961200,9240,9240,9240,9240,0
20241007,110600,961200,9240,9240,9240,9240,0
20241007,110500,961200,9240,9240,9240,9240,0
20241007,110400,961200,9240,9240,9240,9240,0
20241007,110300,961200,9240,9240,9240,9240,0
20241007,110200,961200,9240,9240,9240,9240,0
20241007,110100,961200,9240,9240,9240,9240,0
20241007,110000,961200,9240,9240,9240,9240,2
20241007,105900,942720,9220,9220,9220,9220,0
20241007,105800,942720,9220,9220,9220,9220,0
20241007,105700,942720,9220,9220,9220,9220,0
20241007,105600,942720,9220,9220,9220,9220,0
20241007,105500,942720,9220,9220,9220,9220,0
20241007,105400,942720,9220,9220,9220,9220,0
20241007,105300,942720,9220,9220,9220,9220,0
20241007,105200,942720,9220,9220,9220,9220,0
20241007,105100,942720,9220,9220,9220,9220,0
20241007,105000,942720,9220,9220,9220,9220,0
20241007,104900,942720,9220,9220,9220,9220,0
20241007,104800,942720,9220,9220,9220,9220,0
20241007,104700,942720,9220,9220,9220,9220,0
20241007,104600,942720,9220,9220,9220,9220,0
20241007,104500,942720,9220,9220,9220,9220,0
20241007,104400,942720,9220,9220,9220,9220,0
20241007,104300,942720,9220,9220,9220,9220,0
20241007,104200,942720,9220,9220,9220,9220,0
20241007,104100,942720,9220,9220,9220,9220,0
20241007,104000,942720,9220,9220,9220,9220,0
20241007,103900,942720,9220,9220,9220,9220,0
20241007,103800,942720,9220,9220,9220,9220,0
20241007,103700,942720,9220,9220,9220,9220,0
20241007,103600,942720,9220,9220,9220,9220,0
20241007,103500,942720,9220,9220,9220,9220,0
20241007,103400,942720,9220,9220,9220,9220,0
20241007,103300,942720,9220,9220,9220,9220,0
20241007,103200,942720,9220,9220,9220,9220,0
20241007,103100,942720,9220,9220,9220,9220,0
20241007,103000,942720,9220,9220,9220,9220,0
20241007,102900,942720,9220,9220,9220,9220,0
20241007,102800,942720,9220,9220,9220,9220,0
20241007,102700,942720,9220,9220,9220,9220,0
20241007,102600,942720,9220,9220,9220,9220,0
20241007,102500,942720,9220,9220,9220,9220,20
20241007,102400,758320,9220,9220,9220,9220,20
20241007,102300,573920,9220,9220,9220,9220,0
20241007,102200,573920,9220,9220,9220,9220,0
20241007,102100,573920,9220,9220,9220,9220,0
20241007,102000,573920,9220,9220,9220,9220,0
20241007,101900,573920,9220,9220,9220,9220,0
20241007,101800,573920,9220,9220,9220,9220,0
20241007,101700,573920,9220,9220,9220,9220,0
20241007,101600,573920,9220,9220,9220,9220,0
20241007,101500,573920,9220,9220,9220,9220,0
20241007,101400,573920,9220,9220,9220,9220,1
20241007,101300,564700,9210,9210,9210,9210,0
20241007,101200,564700,9210,9210,9210,9210,0
20241007,101100,564700,9210,9210,9210,9210,0
20241007,101000,564700,9210,9210,9210,9210,0
20241007,100900,564700,9210,9210,9210,9210,0
20241007,100800,564700,9210,9210,9210,9210,0
20241007,100700,564700,9210,9210,9210,9210,0
20241007,100600,564700,9210,9210,9210,9210,0
20241007,100500,564700,9210,9210,9210,9210,0
20241007,100400,564700,9210,9210,9210,9210,0
20241007,100300,564700,9210,9210,9210,9210,0
20241007,100200,564700,9210,9210,9210,9210,0
20241007,100100,564700,9210,9210,9210,9210,0
20241007,100000,564700,9210,9210,9210,9210,0
20241007,095900,564700,9210,9210,9210,9210,0
20241007,095800,564700,9210,9210,9210,9210,0
20241007,095700,564700,9210,9210,9210,9210,0
20241007,095600,564700,9210,9210,9210,9210,0
20241007,095500,564700,9210,9210,9210,9210,0
20241007,095400,564700,9210,9210,9210,9210,0
20241007,095300,564700,9210,9210,9210,9210,0
20241007,095200,564700,9210,9210,9210,9210,0
20241007,095100,564700,9210,9210,9210,9210,1
20241007,095000,555490,9260,9260,9260,9260,0
20241007,094900,555490,9260,9260,9260,9260,0
20241007,094800,555490,9260,9260,9260,9260,0
20241007,094700,555490,9260,9260,9260,9260,0
20241007,094600,555490,9260,9260,9260,9260,1
20241007,094500,546230,9260,9260,9260,9260,4
20241007,094400,509190,9200,9200,9200,9200,0
20241007,094300,509190,9200,9200,9200,9200,0
20241007,094200,509190,9200,9200,9200,9200,0
20241007,094100,509190,9200,9200,9200,9200,0
20241007,094000,509190,9200,9200,9200,9200,0
20241007,093900,509190,9200,9200,9200,9200,0
20241007,093800,509190,9200,9200,9200,9200,0
20241007,093700,509190,9200,9200,9200,9200,0
20241007,093600,509190,9200,9200,9200,9200,0
20241007,093500,509190,9200,9200,9200,9200,0
20241007,093400,509190,9200,9200,9200,9200,0
20241007,093300,509190,9200,9200,9200,9200,0
20241007,093200,509190,9200,9200,9200,9200,0
20241007,093100,509190,9200,9200,9200,9200,0
20241007,093000,509190,9200,9200,9200,9200,0
20241007,092900,509190,9200,9200,9200,9200,0
20241007,092800,509190,9200,9200,9200,9200,0
20241007,092700,509190,9200,9200,9200,9200,0
20241007,092600,509190,9200,9200,9200,9200,0
20241007,092500,509190,9200,9200,9200,9200,0
20241007,092400,509190,9200,9200,9200,9200,0
20241007,092300,509190,9200,9200,9200,9200,0
20241007,092200,509190,9200,9200,9200,9200,0
20241007,092100,509190,9200,9200,9200,9200,0
20241007,092000,509190,9200,9200,9200,9200,0
20241007,091900,509190,9200,9200,9200,9200,0
20241007,091800,509190,9200,9200,9200,9200,0
20241007,091700,509190,9200,9200,9200,9200,0
20241007,091600,509190,9200,9200,9200,9200,0
20241007,091500,509190,9200,9200,9200,9200,0
20241007,091400,509190,9200,9200,9200,9200,0
20241007,091300,509190,9200,9200,9200,9200,0
20241007,091200,509190,9200,9200,9200,9200,0
20241007,091100,509190,9200,9200,9200,9200,0
20241007,091000,509190,9200,9200,9200,9200,0
20241007,090900,509190,9200,9200,9200,9200,0
20241007,090800,509190,9200,9200,9200,9200,0
20241007,090700,509190,9200,9200,9200,9200,0
20241007,090600,509190,9200,9200,9200,9200,0
20241007,090500,509190,9200,9200,9200,9200,0
20241007,090400,509190,9200,9200,9200,9200,0
20241007,090300,509190,9200,9200,9200,9200,0
20241007,090200,509190,9200,9200,9200,9200,0
20241007,090100,509190,9200,9200,9200,9200,0
20241007,090000,509190,9200,9260,9260,9200,10