KissMeData/057030/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194700,303330780,3675,3675,3675,3675,6554
20241007,194600,303330780,3675,3675,3675,3675,0
20241007,194500,303330780,3675,3675,3675,3675,0
20241007,194400,303330780,3675,3675,3675,3675,0
20241007,194300,303330780,3675,3675,3675,3675,0
20241007,194200,303330780,3675,3675,3675,3675,0
20241007,194100,303330780,3675,3675,3675,3675,0
20241007,194000,303330780,3675,3675,3675,3675,0
20241007,193900,303330780,3675,3675,3675,3675,0
20241007,193800,303330780,3675,3675,3675,3675,0
20241007,193700,303330780,3675,3675,3675,3675,0
20241007,193600,303330780,3675,3675,3675,3675,0
20241007,193500,303330780,3675,3675,3675,3675,0
20241007,193400,303330780,3675,3675,3675,3675,0
20241007,193300,303330780,3675,3675,3675,3675,0
20241007,193200,303330780,3675,3675,3675,3675,0
20241007,193100,303330780,3675,3675,3675,3675,0
20241007,193000,303330780,3675,3675,3675,3675,0
20241007,192900,303330780,3675,3675,3675,3675,0
20241007,192800,303330780,3675,3675,3675,3675,0
20241007,192700,303330780,3675,3675,3675,3675,0
20241007,192600,303330780,3675,3675,3675,3675,0
20241007,192500,303330780,3675,3675,3675,3675,0
20241007,192400,303330780,3675,3675,3675,3675,0
20241007,192300,303330780,3675,3675,3675,3675,0
20241007,192200,303330780,3675,3675,3675,3675,0
20241007,192100,303330780,3675,3675,3675,3675,0
20241007,192000,303330780,3675,3675,3675,3675,0
20241007,191900,303330780,3675,3675,3675,3675,0
20241007,191800,303330780,3675,3675,3675,3675,0
20241007,191700,303330780,3675,3675,3675,3675,6554
20241007,191600,303330780,3675,3675,3675,3675,0
20241007,191500,303330780,3675,3675,3675,3675,0
20241007,191400,303330780,3675,3675,3675,3675,0
20241007,191300,303330780,3675,3675,3675,3675,0
20241007,191200,303330780,3675,3675,3675,3675,0
20241007,191100,303330780,3675,3675,3675,3675,0
20241007,191000,303330780,3675,3675,3675,3675,0
20241007,190900,303330780,3675,3675,3675,3675,0
20241007,190800,303330780,3675,3675,3675,3675,0
20241007,190700,303330780,3675,3675,3675,3675,0
20241007,190600,303330780,3675,3675,3675,3675,0
20241007,190500,303330780,3675,3675,3675,3675,0
20241007,190400,303330780,3675,3675,3675,3675,0
20241007,190300,303330780,3675,3675,3675,3675,0
20241007,190200,303330780,3675,3675,3675,3675,0
20241007,190100,303330780,3675,3675,3675,3675,0
20241007,190000,303330780,3675,3675,3675,3675,0
20241007,185900,303330780,3675,3675,3675,3675,0
20241007,185800,303330780,3675,3675,3675,3675,0
20241007,185700,303330780,3675,3675,3675,3675,0
20241007,185600,303330780,3675,3675,3675,3675,0
20241007,185500,303330780,3675,3675,3675,3675,0
20241007,185400,303330780,3675,3675,3675,3675,0
20241007,185300,303330780,3675,3675,3675,3675,0
20241007,185200,303330780,3675,3675,3675,3675,0
20241007,185100,303330780,3675,3675,3675,3675,0
20241007,185000,303330780,3675,3675,3675,3675,0
20241007,184900,303330780,3675,3675,3675,3675,0
20241007,184800,303330780,3675,3675,3675,3675,0
20241007,184700,303330780,3675,3675,3675,3675,6554
20241007,184600,303330780,3675,3675,3675,3675,0
20241007,184500,303330780,3675,3675,3675,3675,0
20241007,184400,303330780,3675,3675,3675,3675,0
20241007,184300,303330780,3675,3675,3675,3675,0
20241007,184200,303330780,3675,3675,3675,3675,0
20241007,184100,303330780,3675,3675,3675,3675,0
20241007,184000,303330780,3675,3675,3675,3675,0
20241007,183900,303330780,3675,3675,3675,3675,0
20241007,183800,303330780,3675,3675,3675,3675,0
20241007,183700,303330780,3675,3675,3675,3675,0
20241007,183600,303330780,3675,3675,3675,3675,0
20241007,183500,303330780,3675,3675,3675,3675,0
20241007,183400,303330780,3675,3675,3675,3675,0
20241007,183300,303330780,3675,3675,3675,3675,0
20241007,183200,303330780,3675,3675,3675,3675,0
20241007,183100,303330780,3675,3675,3675,3675,0
20241007,183000,303330780,3675,3675,3675,3675,0
20241007,182900,303330780,3675,3675,3675,3675,0
20241007,182800,303330780,3675,3675,3675,3675,0
20241007,182700,303330780,3675,3675,3675,3675,0
20241007,182600,303330780,3675,3675,3675,3675,0
20241007,182500,303330780,3675,3675,3675,3675,0
20241007,182400,303330780,3675,3675,3675,3675,0
20241007,182300,303330780,3675,3675,3675,3675,0
20241007,182200,303330780,3675,3675,3675,3675,0
20241007,182100,303330780,3675,3675,3675,3675,0
20241007,182000,303330780,3675,3675,3675,3675,0
20241007,181900,303330780,3675,3675,3675,3675,0
20241007,181800,303330780,3675,3675,3675,3675,0
20241007,181700,303330780,3675,3675,3675,3675,6554
20241007,181600,303330780,3675,3675,3675,3675,0
20241007,181500,303330780,3675,3675,3675,3675,0
20241007,181400,303330780,3675,3675,3675,3675,0
20241007,181300,303330780,3675,3675,3675,3675,0
20241007,181200,303330780,3675,3675,3675,3675,0
20241007,181100,303330780,3675,3675,3675,3675,0
20241007,181000,303330780,3675,3675,3675,3675,0
20241007,180900,303330780,3675,3675,3675,3675,0
20241007,180800,303330780,3675,3675,3675,3675,0
20241007,180700,303330780,3675,3675,3675,3675,0
20241007,180600,303330780,3675,3675,3675,3675,0
20241007,180500,303330780,3675,3675,3675,3675,0
20241007,180400,303330780,3675,3675,3675,3675,0
20241007,180300,303330780,3675,3675,3675,3675,0
20241007,180200,303330780,3675,3675,3675,3675,0
20241007,180100,303330780,3675,3675,3675,3675,0
20241007,180000,303330780,3675,3675,3675,3675,0
20241007,175900,303330780,3675,3675,3675,3675,0
20241007,175800,303330780,3675,3675,3675,3675,0
20241007,175700,303330780,3675,3675,3675,3675,0
20241007,175600,303330780,3675,3675,3675,3675,0
20241007,175500,303330780,3675,3675,3675,3675,0
20241007,175400,303330780,3675,3675,3675,3675,0
20241007,175300,303330780,3675,3675,3675,3675,0
20241007,175200,303330780,3675,3675,3675,3675,0
20241007,175100,303330780,3675,3675,3675,3675,0
20241007,175000,303330780,3675,3675,3675,3675,0
20241007,174900,303330780,3675,3675,3675,3675,0
20241007,174800,303330780,3675,3675,3675,3675,0
20241007,174700,303330780,3675,3675,3675,3675,6554
20241007,174600,303330780,3675,3675,3675,3675,0
20241007,174500,303330780,3675,3675,3675,3675,0
20241007,174400,303330780,3675,3675,3675,3675,0
20241007,174300,303330780,3675,3675,3675,3675,0
20241007,174200,303330780,3675,3675,3675,3675,0
20241007,174100,303330780,3675,3675,3675,3675,0
20241007,174000,303330780,3675,3675,3675,3675,0
20241007,173900,303330780,3675,3675,3675,3675,0
20241007,173800,303330780,3675,3675,3675,3675,0
20241007,173700,303330780,3675,3675,3675,3675,0
20241007,173600,303330780,3675,3675,3675,3675,0
20241007,173500,303330780,3675,3675,3675,3675,0
20241007,173400,303330780,3675,3675,3675,3675,0
20241007,173300,303330780,3675,3675,3675,3675,0
20241007,173200,303330780,3675,3675,3675,3675,0
20241007,173100,303330780,3675,3675,3675,3675,0
20241007,173000,303330780,3675,3675,3675,3675,0
20241007,172900,303330780,3675,3675,3675,3675,0
20241007,172800,303330780,3675,3675,3675,3675,0
20241007,172700,303330780,3675,3675,3675,3675,0
20241007,172600,303330780,3675,3675,3675,3675,0
20241007,172500,303330780,3675,3675,3675,3675,0
20241007,172400,303330780,3675,3675,3675,3675,0
20241007,172300,303330780,3675,3675,3675,3675,0
20241007,172200,303330780,3675,3675,3675,3675,0
20241007,172100,303330780,3675,3675,3675,3675,0
20241007,172000,303330780,3675,3675,3675,3675,0
20241007,171900,303330780,3675,3675,3675,3675,0
20241007,171800,303330780,3675,3675,3675,3675,0
20241007,171700,303330780,3675,3675,3675,3675,6554
20241007,171600,303330780,3675,3675,3675,3675,0
20241007,171500,303330780,3675,3675,3675,3675,0
20241007,171400,303330780,3675,3675,3675,3675,0
20241007,171300,303330780,3675,3675,3675,3675,0
20241007,171200,303330780,3675,3675,3675,3675,0
20241007,171100,303330780,3675,3675,3675,3675,0
20241007,171000,303330780,3675,3675,3675,3675,0
20241007,170900,303330780,3675,3675,3675,3675,0
20241007,170800,303330780,3675,3675,3675,3675,0
20241007,170700,303330780,3675,3675,3675,3675,0
20241007,170600,303330780,3675,3675,3675,3675,0
20241007,170500,303330780,3675,3675,3675,3675,0
20241007,170400,303330780,3675,3675,3675,3675,0
20241007,170300,303330780,3675,3675,3675,3675,0
20241007,170200,303330780,3675,3675,3675,3675,0
20241007,170100,303330780,3675,3675,3675,3675,0
20241007,170000,303330780,3675,3675,3675,3675,0
20241007,165900,303330780,3675,3675,3675,3675,0
20241007,165800,303330780,3675,3675,3675,3675,0
20241007,165700,303330780,3675,3675,3675,3675,0
20241007,165600,303330780,3675,3675,3675,3675,0
20241007,165500,303330780,3675,3675,3675,3675,0
20241007,165400,303330780,3675,3675,3675,3675,0
20241007,165300,303330780,3675,3675,3675,3675,0
20241007,165200,303330780,3675,3675,3675,3675,0
20241007,165100,303330780,3675,3675,3675,3675,0
20241007,165000,303330780,3675,3675,3675,3675,0
20241007,164900,303330780,3675,3675,3675,3675,0
20241007,164800,303330780,3675,3675,3675,3675,0
20241007,164700,303330780,3675,3675,3675,3675,6554
20241007,164600,303330780,3675,3675,3675,3675,0
20241007,164500,303330780,3675,3675,3675,3675,0
20241007,164400,303330780,3675,3675,3675,3675,0
20241007,164300,303330780,3675,3675,3675,3675,0
20241007,164200,303330780,3675,3675,3675,3675,0
20241007,164100,303330780,3675,3675,3675,3675,0
20241007,164000,303330780,3675,3675,3675,3675,0
20241007,163900,303330780,3675,3675,3675,3675,0
20241007,163800,303330780,3675,3675,3675,3675,0
20241007,163700,303330780,3675,3675,3675,3675,0
20241007,163600,303330780,3675,3675,3675,3675,0
20241007,163500,303330780,3675,3675,3675,3675,0
20241007,163400,303330780,3675,3675,3675,3675,0
20241007,163300,303330780,3675,3675,3675,3675,0
20241007,163200,303330780,3675,3675,3675,3675,0
20241007,163100,303330780,3675,3675,3675,3675,0
20241007,163000,303330780,3675,3675,3675,3675,0
20241007,162900,303330780,3675,3675,3675,3675,0
20241007,162800,303330780,3675,3675,3675,3675,0
20241007,162700,303330780,3675,3675,3675,3675,0
20241007,162600,303330780,3675,3675,3675,3675,0
20241007,162500,303330780,3675,3675,3675,3675,0
20241007,162400,303330780,3675,3675,3675,3675,0
20241007,162300,303330780,3675,3675,3675,3675,0
20241007,162200,303330780,3675,3675,3675,3675,0
20241007,162100,303330780,3675,3675,3675,3675,0
20241007,162000,303330780,3675,3675,3675,3675,0
20241007,161900,303330780,3675,3675,3675,3675,0
20241007,161800,303330780,3675,3675,3675,3675,0
20241007,161700,303330780,3675,3675,3675,3675,6554
20241007,161600,303330780,3675,3675,3675,3675,0
20241007,161500,303330780,3675,3675,3675,3675,0
20241007,161400,303330780,3675,3675,3675,3675,0
20241007,161300,303330780,3675,3675,3675,3675,0
20241007,161200,303330780,3675,3675,3675,3675,0
20241007,161100,303330780,3675,3675,3675,3675,0
20241007,161000,303330780,3675,3675,3675,3675,0
20241007,160900,303330780,3675,3675,3675,3675,0
20241007,160800,303330780,3675,3675,3675,3675,0
20241007,160700,303330780,3675,3675,3675,3675,0
20241007,160600,303330780,3675,3675,3675,3675,0
20241007,160500,303330780,3675,3675,3675,3675,0
20241007,160400,303330780,3675,3675,3675,3675,0
20241007,160300,303330780,3675,3675,3675,3675,0
20241007,160200,303330780,3675,3675,3675,3675,0
20241007,160100,303330780,3675,3675,3675,3675,0
20241007,160000,303330780,3675,3675,3675,3675,0
20241007,155900,303330780,3675,3675,3675,3675,0
20241007,155800,303330780,3675,3675,3675,3675,0
20241007,155700,303330780,3675,3675,3675,3675,0
20241007,155600,303330780,3675,3675,3675,3675,0
20241007,155500,303330780,3675,3675,3675,3675,0
20241007,155400,303330780,3675,3675,3675,3675,0
20241007,155300,303330780,3675,3675,3675,3675,0
20241007,155200,303330780,3675,3675,3675,3675,0
20241007,155100,303330780,3675,3675,3675,3675,0
20241007,155000,303330780,3675,3675,3675,3675,0
20241007,154900,303330780,3675,3675,3675,3675,0
20241007,154800,303330780,3675,3675,3675,3675,0
20241007,154700,303330780,3675,3675,3675,3675,6554
20241007,154600,303330780,3675,3675,3675,3675,0
20241007,154500,303330780,3675,3675,3675,3675,0
20241007,154400,303330780,3675,3675,3675,3675,0
20241007,154300,303330780,3675,3675,3675,3675,0
20241007,154200,303330780,3675,3675,3675,3675,0
20241007,154100,303330780,3675,3675,3675,3675,0
20241007,154000,303330780,3675,3675,3675,3675,0
20241007,153900,303330780,3675,3675,3675,3675,0
20241007,153800,303330780,3675,3675,3675,3675,0
20241007,153700,303330780,3675,3675,3675,3675,0
20241007,153600,303330780,3675,3675,3675,3675,0
20241007,153500,303330780,3675,3675,3675,3675,0
20241007,153400,303330780,3675,3675,3675,3675,0
20241007,153300,303330780,3675,3675,3675,3675,0
20241007,153200,303330780,3675,3675,3675,3675,0
20241007,153100,303330780,3675,3675,3675,3675,0
20241007,153000,303330780,3675,3675,3675,3675,6554
20241007,152900,279244830,3635,3635,3635,3635,0
20241007,152800,279244830,3635,3635,3635,3635,0
20241007,152700,279244830,3635,3635,3635,3635,0
20241007,152600,279244830,3635,3635,3635,3635,0
20241007,152500,279244830,3635,3635,3635,3635,0
20241007,152400,279244830,3635,3635,3635,3635,0
20241007,152300,279244830,3635,3635,3635,3635,0
20241007,152200,279244830,3635,3635,3635,3635,0
20241007,152100,279244830,3635,3635,3635,3635,0
20241007,152000,279244830,3635,3635,3635,3635,0
20241007,151900,279244830,3635,3640,3655,3635,2682
20241007,151800,269467035,3640,3655,3655,3640,1035
20241007,151700,265694530,3635,3640,3655,3635,6004
20241007,151600,243843260,3640,3635,3640,3635,1144
20241007,151500,239680580,3635,3640,3640,3635,183
20241007,151400,239015305,3640,3630,3640,3630,17
20241007,151300,238953435,3645,3640,3645,3635,539
20241007,151200,236991045,3640,3635,3640,3635,1339
20241007,151100,232123105,3635,3635,3635,3635,500
20241007,151000,230305605,3630,3630,3630,3630,301
20241007,150900,229212975,3630,3630,3635,3630,2791
20241007,150800,219075005,3630,3625,3630,3625,452
20241007,150700,217435830,3625,3620,3625,3620,168
20241007,150600,216827430,3615,3615,3615,3615,1
20241007,150500,216823815,3625,3625,3625,3620,823
20241007,150400,213840445,3625,3615,3625,3615,1082
20241007,150300,209927595,3615,3610,3615,3610,843
20241007,150200,206883265,3610,3610,3610,3610,22
20241007,150100,206803845,3600,3600,3600,3600,0
20241007,150000,206803845,3600,3600,3600,3600,0
20241007,145900,206803845,3600,3615,3615,3600,4
20241007,145800,206789430,3605,3605,3605,3605,34
20241007,145700,206666860,3610,3615,3615,3610,220
20241007,145600,205872510,3610,3615,3615,3610,157
20241007,145500,205305455,3610,3605,3610,3605,2087
20241007,145400,197771575,3605,3610,3610,3605,1957
20241007,145300,190711190,3590,3590,3590,3590,0
20241007,145200,190711190,3590,3590,3590,3590,0
20241007,145100,190711190,3590,3590,3590,3590,0
20241007,145000,190711190,3590,3590,3590,3590,91
20241007,144900,190384500,3610,3610,3610,3610,1
20241007,144800,190380890,3610,3610,3610,3590,492
20241007,144700,188612770,3610,3610,3610,3605,172
20241007,144600,187992600,3610,3595,3610,3595,931
20241007,144500,184645640,3590,3590,3590,3590,0
20241007,144400,184645640,3590,3595,3595,3590,5000
20241007,144300,166689560,3590,3590,3590,3590,0
20241007,144200,166689560,3590,3605,3605,3590,786
20241007,144100,163856045,3605,3600,3605,3600,15
20241007,144000,163802040,3590,3590,3590,3590,0
20241007,143900,163802040,3590,3590,3590,3590,0
20241007,143800,163802040,3590,3595,3595,3590,139
20241007,143700,163303025,3600,3600,3600,3600,2
20241007,143600,163295825,3595,3595,3595,3595,8
20241007,143500,163267065,3590,3590,3590,3590,0
20241007,143400,163267065,3590,3590,3590,3590,0
20241007,143300,163267065,3590,3590,3590,3590,13
20241007,143200,163220395,3590,3590,3590,3590,0
20241007,143100,163220395,3590,3595,3595,3590,237
20241007,143000,162369540,3600,3600,3600,3600,2
20241007,142900,162362340,3590,3590,3590,3590,0
20241007,142800,162362340,3590,3590,3590,3590,0
20241007,142700,162362340,3590,3600,3605,3590,127
20241007,142600,161905145,3600,3585,3600,3585,21
20241007,142500,161829560,3600,3600,3600,3600,3
20241007,142400,161818760,3585,3600,3605,3585,2012
20241007,142300,154570400,3600,3600,3600,3600,0
20241007,142200,154570400,3600,3600,3600,3600,0
20241007,142100,154570400,3600,3600,3600,3600,0
20241007,142000,154570400,3600,3600,3600,3600,1
20241007,141900,154566800,3585,3600,3600,3585,6
20241007,141800,154545275,3600,3600,3600,3600,0
20241007,141700,154545275,3600,3600,3600,3600,5
20241007,141600,154527275,3600,3600,3600,3600,0
20241007,141500,154527275,3600,3600,3600,3600,1
20241007,141400,154523675,3580,3580,3580,3580,14
20241007,141300,154473555,3580,3590,3590,3575,1897
20241007,141200,147671935,3595,3595,3595,3595,152
20241007,141100,147125495,3600,3600,3600,3600,0
20241007,141000,147125495,3600,3600,3600,3600,0
20241007,140900,147125495,3600,3595,3600,3595,115
20241007,140800,146712065,3595,3595,3595,3595,0
20241007,140700,146712065,3595,3600,3600,3595,2
20241007,140600,146704870,3595,3595,3595,3595,70
20241007,140500,146453220,3595,3600,3600,3595,2
20241007,140400,146446025,3595,3600,3600,3595,2
20241007,140300,146438830,3595,3595,3595,3595,0
20241007,140200,146438830,3595,3595,3595,3595,439
20241007,140100,144860625,3600,3600,3600,3600,0
20241007,140000,144860625,3600,3595,3600,3595,6
20241007,135900,144839050,3595,3595,3595,3595,520
20241007,135800,142969650,3595,3595,3595,3595,1257
20241007,135700,138450735,3600,3600,3600,3600,0
20241007,135600,138450735,3600,3600,3600,3600,20
20241007,135500,138378735,3595,3600,3600,3595,70
20241007,135400,138126885,3595,3600,3600,3595,16
20241007,135300,138069290,3600,3595,3600,3595,430
20241007,135200,136521440,3600,3600,3600,3600,54
20241007,135100,136327040,3600,3600,3600,3600,83
20241007,135000,136028240,3600,3600,3600,3600,2
20241007,134900,136021040,3595,3595,3595,3595,0
20241007,134800,136021040,3595,3595,3595,3595,10
20241007,134700,135985090,3600,3600,3600,3600,0
20241007,134600,135985090,3600,3600,3600,3600,1
20241007,134500,135981490,3600,3600,3600,3600,5
20241007,134400,135963490,3600,3600,3600,3600,3
20241007,134300,135952690,3600,3600,3600,3600,100
20241007,134200,135592690,3590,3590,3590,3590,0
20241007,134100,135592690,3590,3590,3590,3590,0
20241007,134000,135592690,3590,3590,3590,3590,2
20241007,133900,135585510,3600,3600,3600,3600,1
20241007,133800,135581910,3585,3585,3585,3585,0
20241007,133700,135581910,3585,3585,3585,3585,0
20241007,133600,135581910,3585,3585,3585,3585,0
20241007,133500,135581910,3585,3595,3600,3585,294
20241007,133400,134527895,3585,3595,3595,3585,108
20241007,133300,134139665,3585,3585,3585,3585,0
20241007,133200,134139665,3585,3585,3585,3585,0
20241007,133100,134139665,3585,3585,3585,3585,0
20241007,133000,134139665,3585,3585,3585,3585,0
20241007,132900,134139665,3585,3585,3585,3585,80
20241007,132800,133852865,3585,3585,3585,3585,0
20241007,132700,133852865,3585,3585,3585,3585,1
20241007,132600,133849280,3585,3585,3585,3585,0
20241007,132500,133849280,3585,3585,3585,3585,0
20241007,132400,133849280,3585,3585,3585,3585,1
20241007,132300,133845695,3590,3590,3590,3590,802
20241007,132200,130966515,3585,3585,3585,3585,1
20241007,132100,130962930,3585,3585,3585,3585,0
20241007,132000,130962930,3585,3580,3585,3580,200
20241007,131900,130246430,3580,3580,3580,3580,200
20241007,131800,129530430,3580,3590,3590,3580,53
20241007,131700,129340170,3595,3595,3595,3595,2
20241007,131600,129332980,3595,3595,3595,3595,0
20241007,131500,129332980,3595,3595,3595,3595,0
20241007,131400,129332980,3595,3590,3595,3590,53
20241007,131300,129142695,3590,3590,3590,3590,0
20241007,131200,129142695,3590,3590,3590,3590,0
20241007,131100,129142695,3590,3590,3590,3590,1
20241007,131000,129139105,3590,3590,3590,3590,0
20241007,130900,129139105,3590,3590,3590,3590,70
20241007,130800,128887805,3595,3590,3595,3590,168
20241007,130700,128284680,3590,3590,3590,3590,0
20241007,130600,128284680,3590,3590,3590,3590,0
20241007,130500,128284680,3590,3595,3595,3590,202
20241007,130400,127559490,3590,3590,3590,3590,0
20241007,130300,127559490,3590,3590,3590,3590,210
20241007,130200,126805590,3590,3590,3590,3590,116
20241007,130100,126389150,3590,3585,3590,3585,999
20241007,130000,122802800,3585,3585,3585,3585,2
20241007,125900,122795630,3580,3580,3580,3580,0
20241007,125800,122795630,3580,3585,3585,3580,325
20241007,125700,121630510,3585,3585,3585,3585,0
20241007,125600,121630510,3585,3585,3585,3585,0
20241007,125500,121630510,3585,3585,3585,3580,5
20241007,125400,121612590,3580,3580,3580,3580,0
20241007,125300,121612590,3580,3580,3580,3580,0
20241007,125200,121612590,3580,3580,3580,3580,0
20241007,125100,121612590,3580,3580,3580,3580,0
20241007,125000,121612590,3580,3580,3580,3580,26
20241007,124900,121519510,3580,3580,3580,3580,839
20241007,124800,118515890,3575,3575,3575,3575,0
20241007,124700,118515890,3575,3575,3575,3575,27
20241007,124600,118419365,3575,3575,3575,3575,2005
20241007,124500,111251490,3565,3570,3570,3565,98
20241007,124400,110901785,3565,3565,3565,3565,0
20241007,124300,110901785,3565,3565,3565,3565,10
20241007,124200,110866135,3565,3565,3565,3565,10
20241007,124100,110830485,3560,3560,3560,3560,0
20241007,124000,110830485,3560,3560,3560,3560,0
20241007,123900,110830485,3560,3560,3560,3560,0
20241007,123800,110830485,3560,3560,3560,3560,2
20241007,123700,110823365,3560,3560,3560,3560,0
20241007,123600,110823365,3560,3575,3575,3560,190
20241007,123500,110145650,3570,3570,3570,3570,999
20241007,123400,106579220,3575,3575,3575,3575,0
20241007,123300,106579220,3575,3575,3575,3575,0
20241007,123200,106579220,3575,3575,3575,3575,1
20241007,123100,106575645,3570,3570,3570,3570,0
20241007,123000,106575645,3570,3570,3570,3570,0
20241007,122900,106575645,3570,3570,3570,3570,453
20241007,122800,104958435,3570,3565,3570,3565,200
20241007,122700,104245385,3570,3570,3570,3570,0
20241007,122600,104245385,3570,3570,3570,3570,0
20241007,122500,104245385,3570,3570,3570,3570,0
20241007,122400,104245385,3570,3570,3570,3570,0
20241007,122300,104245385,3570,3570,3570,3570,0
20241007,122200,104245385,3570,3570,3570,3570,84
20241007,122100,103945505,3575,3575,3575,3575,2
20241007,122000,103938355,3580,3580,3580,3580,14
20241007,121900,103888235,3580,3580,3580,3580,0
20241007,121800,103888235,3580,3580,3580,3580,2
20241007,121700,103881075,3560,3560,3560,3560,0
20241007,121600,103881075,3560,3560,3560,3560,0
20241007,121500,103881075,3560,3560,3560,3560,0
20241007,121400,103881075,3560,3560,3560,3560,0
20241007,121300,103881075,3560,3560,3560,3560,0
20241007,121200,103881075,3560,3560,3560,3560,0
20241007,121100,103881075,3560,3560,3560,3560,0
20241007,121000,103881075,3560,3565,3565,3560,255
20241007,120900,102972570,3570,3570,3570,3570,38
20241007,120800,102836910,3570,3570,3570,3570,7
20241007,120700,102811920,3570,3575,3575,3570,6
20241007,120600,102790495,3580,3580,3580,3580,2
20241007,120500,102783335,3580,3580,3580,3580,0
20241007,120400,102783335,3580,3580,3580,3580,0
20241007,120300,102783335,3580,3560,3580,3560,431
20241007,120200,101242935,3580,3580,3580,3580,64
20241007,120100,101013815,3580,3580,3580,3580,0
20241007,120000,101013815,3580,3580,3580,3580,51
20241007,115900,100831235,3555,3555,3555,3555,0
20241007,115800,100831235,3555,3555,3555,3555,10
20241007,115700,100795685,3555,3555,3555,3555,0
20241007,115600,100795685,3555,3575,3575,3550,3330
20241007,115500,88946300,3585,3580,3585,3580,279
20241007,115400,87946235,3585,3585,3585,3585,2
20241007,115300,87939065,3580,3580,3580,3580,0
20241007,115200,87939065,3580,3580,3580,3580,1
20241007,115100,87935485,3575,3575,3575,3575,0
20241007,115000,87935485,3575,3575,3575,3575,0
20241007,114900,87935485,3575,3575,3575,3575,0
20241007,114800,87935485,3575,3575,3575,3575,0
20241007,114700,87935485,3575,3575,3575,3575,93
20241007,114600,87603010,3575,3575,3575,3575,0
20241007,114500,87603010,3575,3575,3575,3575,2
20241007,114400,87595860,3565,3565,3565,3565,0
20241007,114300,87595860,3565,3565,3565,3565,0
20241007,114200,87595860,3565,3565,3565,3565,0
20241007,114100,87595860,3565,3565,3565,3565,0
20241007,114000,87595860,3565,3565,3565,3565,0
20241007,113900,87595860,3565,3565,3565,3565,0
20241007,113800,87595860,3565,3565,3565,3565,200
20241007,113700,86882860,3565,3565,3565,3565,0
20241007,113600,86882860,3565,3565,3565,3565,2
20241007,113500,86875730,3575,3575,3575,3575,0
20241007,113400,86875730,3575,3575,3575,3575,5
20241007,113300,86857855,3575,3575,3575,3575,0
20241007,113200,86857855,3575,3575,3575,3575,0
20241007,113100,86857855,3575,3575,3575,3575,100
20241007,113000,86500355,3580,3580,3580,3580,0
20241007,112900,86500355,3580,3580,3580,3580,0
20241007,112800,86500355,3580,3580,3580,3580,0
20241007,112700,86500355,3580,3580,3580,3580,0
20241007,112600,86500355,3580,3580,3580,3580,30
20241007,112500,86392955,3580,3580,3580,3580,0
20241007,112400,86392955,3580,3580,3580,3580,0
20241007,112300,86392955,3580,3580,3580,3580,0
20241007,112200,86392955,3580,3580,3580,3580,0
20241007,112100,86392955,3580,3580,3580,3580,0
20241007,112000,86392955,3580,3580,3580,3580,200
20241007,111900,85676955,3580,3580,3580,3580,0
20241007,111800,85676955,3580,3580,3580,3580,0
20241007,111700,85676955,3580,3580,3580,3580,2
20241007,111600,85669795,3560,3560,3560,3560,258
20241007,111500,84751315,3580,3580,3580,3580,0
20241007,111400,84751315,3580,3580,3580,3580,0
20241007,111300,84751315,3580,3570,3580,3555,3002
20241007,111200,74053600,3570,3580,3580,3570,1255
20241007,111100,69572180,3585,3585,3585,3585,0
20241007,111000,69572180,3585,3585,3585,3585,7
20241007,110900,69547085,3580,3580,3580,3580,0
20241007,110800,69547085,3580,3580,3580,3580,1
20241007,110700,69543505,3585,3585,3585,3585,0
20241007,110600,69543505,3585,3585,3585,3585,1
20241007,110500,69539920,3585,3585,3585,3585,0
20241007,110400,69539920,3585,3585,3585,3585,0
20241007,110300,69539920,3585,3585,3585,3585,2
20241007,110200,69532750,3570,3570,3570,3570,0
20241007,110100,69532750,3570,3570,3570,3570,0
20241007,110000,69532750,3570,3570,3570,3570,0
20241007,105900,69532750,3570,3570,3570,3565,426
20241007,105800,68011935,3575,3585,3585,3575,1326
20241007,105700,63270965,3585,3585,3585,3585,29
20241007,105600,63167000,3585,3585,3585,3585,0
20241007,105500,63167000,3585,3585,3585,3585,0
20241007,105400,63167000,3585,3585,3585,3585,1
20241007,105300,63163415,3590,3590,3590,3590,0
20241007,105200,63163415,3590,3590,3590,3590,0
20241007,105100,63163415,3590,3590,3590,3590,0
20241007,105000,63163415,3590,3590,3590,3590,100
20241007,104900,62804415,3590,3580,3590,3580,200
20241007,104800,62087915,3585,3585,3585,3585,31
20241007,104700,61976780,3585,3585,3585,3585,25
20241007,104600,61887155,3585,3585,3585,3585,24
20241007,104500,61801115,3585,3585,3585,3585,0
20241007,104400,61801115,3585,3585,3585,3585,0
20241007,104300,61801115,3585,3585,3585,3585,2
20241007,104200,61793945,3585,3585,3585,3585,0
20241007,104100,61793945,3585,3585,3585,3585,1
20241007,104000,61790360,3590,3590,3590,3590,2
20241007,103900,61783180,3585,3585,3585,3585,0
20241007,103800,61783180,3585,3585,3585,3585,0
20241007,103700,61783180,3585,3585,3585,3585,0
20241007,103600,61783180,3585,3585,3585,3585,0
20241007,103500,61783180,3585,3585,3585,3585,100
20241007,103400,61424680,3585,3585,3585,3585,0
20241007,103300,61424680,3585,3585,3585,3585,500
20241007,103200,59632180,3585,3595,3595,3585,605
20241007,103100,57462815,3595,3595,3595,3595,169
20241007,103000,56855260,3590,3595,3595,3590,10
20241007,102900,56819345,3585,3585,3585,3585,0
20241007,102800,56819345,3585,3585,3585,3585,0
20241007,102700,56819345,3585,3580,3585,3580,53
20241007,102600,56629590,3580,3580,3580,3580,0
20241007,102500,56629590,3580,3580,3580,3580,0
20241007,102400,56629590,3580,3580,3580,3580,50
20241007,102300,56450590,3580,3580,3580,3580,0
20241007,102200,56450590,3580,3580,3580,3580,500
20241007,102100,54660590,3580,3580,3580,3580,0
20241007,102000,54660590,3580,3580,3580,3580,0
20241007,101900,54660590,3580,3580,3580,3580,0
20241007,101800,54660590,3580,3580,3580,3580,0
20241007,101700,54660590,3580,3580,3580,3580,1
20241007,101600,54657010,3595,3585,3595,3585,2
20241007,101500,54649830,3580,3580,3580,3580,0
20241007,101400,54649830,3580,3590,3590,3580,1711
20241007,101300,48521835,3590,3590,3590,3590,300
20241007,101200,47444835,3590,3590,3590,3590,49
20241007,101100,47268925,3595,3595,3595,3595,3
20241007,101000,47258140,3600,3600,3600,3600,300
20241007,100900,46178140,3600,3595,3600,3580,151
20241007,100800,45635295,3595,3580,3595,3580,501
20241007,100700,43834915,3590,3585,3590,3580,392
20241007,100600,42429055,3580,3580,3580,3580,87
20241007,100500,42117595,3585,3585,3585,3585,0
20241007,100400,42117595,3585,3585,3585,3585,1
20241007,100300,42114010,3575,3580,3580,3575,21
20241007,100200,42038835,3575,3575,3575,3575,50
20241007,100100,41860085,3580,3580,3580,3580,20
20241007,100000,41788485,3580,3585,3585,3580,118
20241007,095900,41365460,3580,3580,3580,3580,1
20241007,095800,41361880,3580,3585,3585,3580,280
20241007,095700,40358085,3585,3585,3585,3585,0
20241007,095600,40358085,3585,3585,3585,3585,6
20241007,095500,40336575,3585,3585,3585,3585,279
20241007,095400,39336360,3575,3580,3580,3575,113
20241007,095300,38931885,3585,3585,3585,3585,0
20241007,095200,38931885,3585,3585,3585,3585,3
20241007,095100,38921130,3575,3575,3575,3575,0
20241007,095000,38921130,3575,3575,3575,3575,1
20241007,094900,38917555,3590,3585,3590,3585,58
20241007,094800,38709360,3585,3585,3590,3585,212
20241007,094700,37949330,3585,3585,3585,3585,105
20241007,094600,37572905,3585,3580,3585,3580,112
20241007,094500,37171925,3580,3580,3580,3580,11
20241007,094400,37132545,3570,3570,3570,3570,0
20241007,094300,37132545,3570,3570,3570,3570,89
20241007,094200,36814815,3580,3580,3580,3580,0
20241007,094100,36814815,3580,3570,3580,3570,119
20241007,094000,36388805,3570,3570,3570,3570,0
20241007,093900,36388805,3570,3570,3570,3570,0
20241007,093800,36388805,3570,3570,3575,3570,50
20241007,093700,36210205,3575,3575,3575,3575,0
20241007,093600,36210205,3575,3575,3575,3575,100
20241007,093500,35852705,3580,3580,3580,3580,0
20241007,093400,35852705,3580,3580,3580,3580,5
20241007,093300,35834805,3580,3580,3580,3580,0
20241007,093200,35834805,3580,3565,3580,3565,3
20241007,093100,35824095,3565,3565,3565,3565,0
20241007,093000,35824095,3565,3565,3565,3565,0
20241007,092900,35824095,3565,3565,3565,3565,24
20241007,092800,35738535,3560,3560,3560,3560,0
20241007,092700,35738535,3560,3580,3580,3560,766
20241007,092600,33010625,3580,3555,3580,3555,264
20241007,092500,32071605,3555,3555,3555,3555,10
20241007,092400,32036055,3555,3560,3560,3555,95
20241007,092300,31698175,3555,3580,3580,3555,35
20241007,092200,31573000,3580,3580,3580,3580,30
20241007,092100,31465600,3580,3580,3585,3555,120
20241007,092000,31035930,3580,3580,3580,3580,0
20241007,091900,31035930,3580,3560,3580,3555,212
20241007,091800,30279725,3560,3580,3580,3560,13
20241007,091700,30233205,3575,3575,3575,3575,0
20241007,091600,30233205,3575,3575,3575,3575,0
20241007,091500,30233205,3575,3575,3575,3575,1
20241007,091400,30229630,3575,3575,3575,3575,0
20241007,091300,30229630,3575,3580,3580,3575,103
20241007,091200,29861400,3575,3560,3575,3550,121
20241007,091100,29430365,3575,3575,3575,3575,10
20241007,091000,29394615,3575,3575,3575,3575,2
20241007,090900,29387465,3575,3575,3575,3575,0
20241007,090800,29387465,3575,3575,3575,3575,20
20241007,090700,29315965,3580,3570,3580,3570,50
20241007,090600,29137435,3570,3540,3570,3540,152
20241007,090500,28599295,3540,3560,3570,3540,1229
20241007,090400,24230740,3555,3570,3570,3555,698
20241007,090300,21747630,3575,3575,3575,3575,1
20241007,090200,21744055,3580,3580,3580,3560,2536
20241007,090100,12708010,3580,3605,3605,3580,298
20241007,090000,11635670,3635,3565,3635,3565,3254