KissMeData/105740/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202500,219260480,8050,8050,8050,8050,1975
20241007,202400,219260480,8050,8050,8050,8050,0
20241007,202300,219260480,8050,8050,8050,8050,0
20241007,202200,219260480,8050,8050,8050,8050,0
20241007,202100,219260480,8050,8050,8050,8050,0
20241007,202000,219260480,8050,8050,8050,8050,0
20241007,201900,219260480,8050,8050,8050,8050,0
20241007,201800,219260480,8050,8050,8050,8050,0
20241007,201700,219260480,8050,8050,8050,8050,0
20241007,201600,219260480,8050,8050,8050,8050,0
20241007,201500,219260480,8050,8050,8050,8050,0
20241007,201400,219260480,8050,8050,8050,8050,0
20241007,201300,219260480,8050,8050,8050,8050,0
20241007,201200,219260480,8050,8050,8050,8050,0
20241007,201100,219260480,8050,8050,8050,8050,0
20241007,201000,219260480,8050,8050,8050,8050,0
20241007,200900,219260480,8050,8050,8050,8050,0
20241007,200800,219260480,8050,8050,8050,8050,0
20241007,200700,219260480,8050,8050,8050,8050,0
20241007,200600,219260480,8050,8050,8050,8050,0
20241007,200500,219260480,8050,8050,8050,8050,0
20241007,200400,219260480,8050,8050,8050,8050,0
20241007,200300,219260480,8050,8050,8050,8050,0
20241007,200200,219260480,8050,8050,8050,8050,0
20241007,200100,219260480,8050,8050,8050,8050,0
20241007,200000,219260480,8050,8050,8050,8050,0
20241007,195900,219260480,8050,8050,8050,8050,0
20241007,195800,219260480,8050,8050,8050,8050,0
20241007,195700,219260480,8050,8050,8050,8050,0
20241007,195600,219260480,8050,8050,8050,8050,0
20241007,195500,219260480,8050,8050,8050,8050,1975
20241007,195400,219260480,8050,8050,8050,8050,0
20241007,195300,219260480,8050,8050,8050,8050,0
20241007,195200,219260480,8050,8050,8050,8050,0
20241007,195100,219260480,8050,8050,8050,8050,0
20241007,195000,219260480,8050,8050,8050,8050,0
20241007,194900,219260480,8050,8050,8050,8050,0
20241007,194800,219260480,8050,8050,8050,8050,0
20241007,194700,219260480,8050,8050,8050,8050,0
20241007,194600,219260480,8050,8050,8050,8050,0
20241007,194500,219260480,8050,8050,8050,8050,0
20241007,194400,219260480,8050,8050,8050,8050,0
20241007,194300,219260480,8050,8050,8050,8050,0
20241007,194200,219260480,8050,8050,8050,8050,0
20241007,194100,219260480,8050,8050,8050,8050,0
20241007,194000,219260480,8050,8050,8050,8050,0
20241007,193900,219260480,8050,8050,8050,8050,0
20241007,193800,219260480,8050,8050,8050,8050,0
20241007,193700,219260480,8050,8050,8050,8050,0
20241007,193600,219260480,8050,8050,8050,8050,0
20241007,193500,219260480,8050,8050,8050,8050,0
20241007,193400,219260480,8050,8050,8050,8050,0
20241007,193300,219260480,8050,8050,8050,8050,0
20241007,193200,219260480,8050,8050,8050,8050,0
20241007,193100,219260480,8050,8050,8050,8050,0
20241007,193000,219260480,8050,8050,8050,8050,0
20241007,192900,219260480,8050,8050,8050,8050,0
20241007,192800,219260480,8050,8050,8050,8050,0
20241007,192700,219260480,8050,8050,8050,8050,0
20241007,192600,219260480,8050,8050,8050,8050,0
20241007,192500,219260480,8050,8050,8050,8050,1975
20241007,192400,219260480,8050,8050,8050,8050,0
20241007,192300,219260480,8050,8050,8050,8050,0
20241007,192200,219260480,8050,8050,8050,8050,0
20241007,192100,219260480,8050,8050,8050,8050,0
20241007,192000,219260480,8050,8050,8050,8050,0
20241007,191900,219260480,8050,8050,8050,8050,0
20241007,191800,219260480,8050,8050,8050,8050,0
20241007,191700,219260480,8050,8050,8050,8050,0
20241007,191600,219260480,8050,8050,8050,8050,0
20241007,191500,219260480,8050,8050,8050,8050,0
20241007,191400,219260480,8050,8050,8050,8050,0
20241007,191300,219260480,8050,8050,8050,8050,0
20241007,191200,219260480,8050,8050,8050,8050,0
20241007,191100,219260480,8050,8050,8050,8050,0
20241007,191000,219260480,8050,8050,8050,8050,0
20241007,190900,219260480,8050,8050,8050,8050,0
20241007,190800,219260480,8050,8050,8050,8050,0
20241007,190700,219260480,8050,8050,8050,8050,0
20241007,190600,219260480,8050,8050,8050,8050,0
20241007,190500,219260480,8050,8050,8050,8050,0
20241007,190400,219260480,8050,8050,8050,8050,0
20241007,190300,219260480,8050,8050,8050,8050,0
20241007,190200,219260480,8050,8050,8050,8050,0
20241007,190100,219260480,8050,8050,8050,8050,0
20241007,190000,219260480,8050,8050,8050,8050,0
20241007,185900,219260480,8050,8050,8050,8050,0
20241007,185800,219260480,8050,8050,8050,8050,0
20241007,185700,219260480,8050,8050,8050,8050,0
20241007,185600,219260480,8050,8050,8050,8050,0
20241007,185500,219260480,8050,8050,8050,8050,1975
20241007,185400,219260480,8050,8050,8050,8050,0
20241007,185300,219260480,8050,8050,8050,8050,0
20241007,185200,219260480,8050,8050,8050,8050,0
20241007,185100,219260480,8050,8050,8050,8050,0
20241007,185000,219260480,8050,8050,8050,8050,0
20241007,184900,219260480,8050,8050,8050,8050,0
20241007,184800,219260480,8050,8050,8050,8050,0
20241007,184700,219260480,8050,8050,8050,8050,0
20241007,184600,219260480,8050,8050,8050,8050,0
20241007,184500,219260480,8050,8050,8050,8050,0
20241007,184400,219260480,8050,8050,8050,8050,0
20241007,184300,219260480,8050,8050,8050,8050,0
20241007,184200,219260480,8050,8050,8050,8050,0
20241007,184100,219260480,8050,8050,8050,8050,0
20241007,184000,219260480,8050,8050,8050,8050,0
20241007,183900,219260480,8050,8050,8050,8050,0
20241007,183800,219260480,8050,8050,8050,8050,0
20241007,183700,219260480,8050,8050,8050,8050,0
20241007,183600,219260480,8050,8050,8050,8050,0
20241007,183500,219260480,8050,8050,8050,8050,0
20241007,183400,219260480,8050,8050,8050,8050,0
20241007,183300,219260480,8050,8050,8050,8050,0
20241007,183200,219260480,8050,8050,8050,8050,0
20241007,183100,219260480,8050,8050,8050,8050,0
20241007,183000,219260480,8050,8050,8050,8050,0
20241007,182900,219260480,8050,8050,8050,8050,0
20241007,182800,219260480,8050,8050,8050,8050,0
20241007,182700,219260480,8050,8050,8050,8050,0
20241007,182600,219260480,8050,8050,8050,8050,0
20241007,182500,219260480,8050,8050,8050,8050,1975
20241007,182400,219260480,8050,8050,8050,8050,0
20241007,182300,219260480,8050,8050,8050,8050,0
20241007,182200,219260480,8050,8050,8050,8050,0
20241007,182100,219260480,8050,8050,8050,8050,0
20241007,182000,219260480,8050,8050,8050,8050,0
20241007,181900,219260480,8050,8050,8050,8050,0
20241007,181800,219260480,8050,8050,8050,8050,0
20241007,181700,219260480,8050,8050,8050,8050,0
20241007,181600,219260480,8050,8050,8050,8050,0
20241007,181500,219260480,8050,8050,8050,8050,0
20241007,181400,219260480,8050,8050,8050,8050,0
20241007,181300,219260480,8050,8050,8050,8050,0
20241007,181200,219260480,8050,8050,8050,8050,0
20241007,181100,219260480,8050,8050,8050,8050,0
20241007,181000,219260480,8050,8050,8050,8050,0
20241007,180900,219260480,8050,8050,8050,8050,0
20241007,180800,219260480,8050,8050,8050,8050,0
20241007,180700,219260480,8050,8050,8050,8050,0
20241007,180600,219260480,8050,8050,8050,8050,0
20241007,180500,219260480,8050,8050,8050,8050,0
20241007,180400,219260480,8050,8050,8050,8050,0
20241007,180300,219260480,8050,8050,8050,8050,0
20241007,180200,219260480,8050,8050,8050,8050,0
20241007,180100,219260480,8050,8050,8050,8050,0
20241007,180000,219260480,8050,8050,8050,8050,0
20241007,175900,219260480,8050,8050,8050,8050,0
20241007,175800,219260480,8050,8050,8050,8050,0
20241007,175700,219260480,8050,8050,8050,8050,0
20241007,175600,219260480,8050,8050,8050,8050,0
20241007,175500,219260480,8050,8050,8050,8050,1975
20241007,175400,219260480,8050,8050,8050,8050,0
20241007,175300,219260480,8050,8050,8050,8050,0
20241007,175200,219260480,8050,8050,8050,8050,0
20241007,175100,219260480,8050,8050,8050,8050,0
20241007,175000,219260480,8050,8050,8050,8050,0
20241007,174900,219260480,8050,8050,8050,8050,0
20241007,174800,219260480,8050,8050,8050,8050,0
20241007,174700,219260480,8050,8050,8050,8050,0
20241007,174600,219260480,8050,8050,8050,8050,0
20241007,174500,219260480,8050,8050,8050,8050,0
20241007,174400,219260480,8050,8050,8050,8050,0
20241007,174300,219260480,8050,8050,8050,8050,0
20241007,174200,219260480,8050,8050,8050,8050,0
20241007,174100,219260480,8050,8050,8050,8050,0
20241007,174000,219260480,8050,8050,8050,8050,0
20241007,173900,219260480,8050,8050,8050,8050,0
20241007,173800,219260480,8050,8050,8050,8050,0
20241007,173700,219260480,8050,8050,8050,8050,0
20241007,173600,219260480,8050,8050,8050,8050,0
20241007,173500,219260480,8050,8050,8050,8050,0
20241007,173400,219260480,8050,8050,8050,8050,0
20241007,173300,219260480,8050,8050,8050,8050,0
20241007,173200,219260480,8050,8050,8050,8050,0
20241007,173100,219260480,8050,8050,8050,8050,0
20241007,173000,219260480,8050,8050,8050,8050,0
20241007,172900,219260480,8050,8050,8050,8050,0
20241007,172800,219260480,8050,8050,8050,8050,0
20241007,172700,219260480,8050,8050,8050,8050,0
20241007,172600,219260480,8050,8050,8050,8050,0
20241007,172500,219260480,8050,8050,8050,8050,1975
20241007,172400,219260480,8050,8050,8050,8050,0
20241007,172300,219260480,8050,8050,8050,8050,0
20241007,172200,219260480,8050,8050,8050,8050,0
20241007,172100,219260480,8050,8050,8050,8050,0
20241007,172000,219260480,8050,8050,8050,8050,0
20241007,171900,219260480,8050,8050,8050,8050,0
20241007,171800,219260480,8050,8050,8050,8050,0
20241007,171700,219260480,8050,8050,8050,8050,0
20241007,171600,219260480,8050,8050,8050,8050,0
20241007,171500,219260480,8050,8050,8050,8050,0
20241007,171400,219260480,8050,8050,8050,8050,0
20241007,171300,219260480,8050,8050,8050,8050,0
20241007,171200,219260480,8050,8050,8050,8050,0
20241007,171100,219260480,8050,8050,8050,8050,0
20241007,171000,219260480,8050,8050,8050,8050,0
20241007,170900,219260480,8050,8050,8050,8050,0
20241007,170800,219260480,8050,8050,8050,8050,0
20241007,170700,219260480,8050,8050,8050,8050,0
20241007,170600,219260480,8050,8050,8050,8050,0
20241007,170500,219260480,8050,8050,8050,8050,0
20241007,170400,219260480,8050,8050,8050,8050,0
20241007,170300,219260480,8050,8050,8050,8050,0
20241007,170200,219260480,8050,8050,8050,8050,0
20241007,170100,219260480,8050,8050,8050,8050,0
20241007,170000,219260480,8050,8050,8050,8050,0
20241007,165900,219260480,8050,8050,8050,8050,0
20241007,165800,219260480,8050,8050,8050,8050,0
20241007,165700,219260480,8050,8050,8050,8050,0
20241007,165600,219260480,8050,8050,8050,8050,0
20241007,165500,219260480,8050,8050,8050,8050,1975
20241007,165400,219260480,8050,8050,8050,8050,0
20241007,165300,219260480,8050,8050,8050,8050,0
20241007,165200,219260480,8050,8050,8050,8050,0
20241007,165100,219260480,8050,8050,8050,8050,0
20241007,165000,219260480,8050,8050,8050,8050,0
20241007,164900,219260480,8050,8050,8050,8050,0
20241007,164800,219260480,8050,8050,8050,8050,0
20241007,164700,219260480,8050,8050,8050,8050,0
20241007,164600,219260480,8050,8050,8050,8050,0
20241007,164500,219260480,8050,8050,8050,8050,0
20241007,164400,219260480,8050,8050,8050,8050,0
20241007,164300,219260480,8050,8050,8050,8050,0
20241007,164200,219260480,8050,8050,8050,8050,0
20241007,164100,219260480,8050,8050,8050,8050,0
20241007,164000,219260480,8050,8050,8050,8050,0
20241007,163900,219260480,8050,8050,8050,8050,0
20241007,163800,219260480,8050,8050,8050,8050,0
20241007,163700,219260480,8050,8050,8050,8050,0
20241007,163600,219260480,8050,8050,8050,8050,0
20241007,163500,219260480,8050,8050,8050,8050,0
20241007,163400,219260480,8050,8050,8050,8050,0
20241007,163300,219260480,8050,8050,8050,8050,0
20241007,163200,219260480,8050,8050,8050,8050,0
20241007,163100,219260480,8050,8050,8050,8050,0
20241007,163000,219260480,8050,8050,8050,8050,0
20241007,162900,219260480,8050,8050,8050,8050,0
20241007,162800,219260480,8050,8050,8050,8050,0
20241007,162700,219260480,8050,8050,8050,8050,0
20241007,162600,219260480,8050,8050,8050,8050,0
20241007,162500,219260480,8050,8050,8050,8050,1975
20241007,162400,219260480,8050,8050,8050,8050,0
20241007,162300,219260480,8050,8050,8050,8050,0
20241007,162200,219260480,8050,8050,8050,8050,0
20241007,162100,219260480,8050,8050,8050,8050,0
20241007,162000,219260480,8050,8050,8050,8050,0
20241007,161900,219260480,8050,8050,8050,8050,0
20241007,161800,219260480,8050,8050,8050,8050,0
20241007,161700,219260480,8050,8050,8050,8050,0
20241007,161600,219260480,8050,8050,8050,8050,0
20241007,161500,219260480,8050,8050,8050,8050,0
20241007,161400,219260480,8050,8050,8050,8050,0
20241007,161300,219260480,8050,8050,8050,8050,0
20241007,161200,219260480,8050,8050,8050,8050,0
20241007,161100,219260480,8050,8050,8050,8050,0
20241007,161000,219260480,8050,8050,8050,8050,0
20241007,160900,219260480,8050,8050,8050,8050,0
20241007,160800,219260480,8050,8050,8050,8050,0
20241007,160700,219260480,8050,8050,8050,8050,0
20241007,160600,219260480,8050,8050,8050,8050,0
20241007,160500,219260480,8050,8050,8050,8050,0
20241007,160400,219260480,8050,8050,8050,8050,0
20241007,160300,219260480,8050,8050,8050,8050,0
20241007,160200,219260480,8050,8050,8050,8050,0
20241007,160100,219260480,8050,8050,8050,8050,0
20241007,160000,219260480,8050,8050,8050,8050,0
20241007,155900,219260480,8050,8050,8050,8050,0
20241007,155800,219260480,8050,8050,8050,8050,0
20241007,155700,219260480,8050,8050,8050,8050,0
20241007,155600,219260480,8050,8050,8050,8050,0
20241007,155500,219260480,8050,8050,8050,8050,1975
20241007,155400,219260480,8050,8050,8050,8050,0
20241007,155300,219260480,8050,8050,8050,8050,0
20241007,155200,219260480,8050,8050,8050,8050,0
20241007,155100,219260480,8050,8050,8050,8050,0
20241007,155000,219260480,8050,8050,8050,8050,0
20241007,154900,219260480,8050,8050,8050,8050,0
20241007,154800,219260480,8050,8050,8050,8050,0
20241007,154700,219260480,8050,8050,8050,8050,0
20241007,154600,219260480,8050,8050,8050,8050,0
20241007,154500,219260480,8050,8050,8050,8050,0
20241007,154400,219260480,8050,8050,8050,8050,0
20241007,154300,219260480,8050,8050,8050,8050,0
20241007,154200,219260480,8050,8050,8050,8050,0
20241007,154100,219260480,8050,8050,8050,8050,0
20241007,154000,219260480,8050,8050,8050,8050,0
20241007,153900,219260480,8050,8050,8050,8050,0
20241007,153800,219260480,8050,8050,8050,8050,0
20241007,153700,219260480,8050,8050,8050,8050,0
20241007,153600,219260480,8050,8050,8050,8050,0
20241007,153500,219260480,8050,8050,8050,8050,0
20241007,153400,219260480,8050,8050,8050,8050,0
20241007,153300,219260480,8050,8050,8050,8050,0
20241007,153200,219260480,8050,8050,8050,8050,0
20241007,153100,219260480,8050,8050,8050,8050,0
20241007,153000,219260480,8050,8050,8050,8050,1975
20241007,152900,203361730,8110,8110,8110,8110,0
20241007,152800,203361730,8110,8110,8110,8110,0
20241007,152700,203361730,8110,8110,8110,8110,0
20241007,152600,203361730,8110,8110,8110,8110,0
20241007,152500,203361730,8110,8110,8110,8110,0
20241007,152400,203361730,8110,8110,8110,8110,0
20241007,152300,203361730,8110,8110,8110,8110,0
20241007,152200,203361730,8110,8110,8110,8110,0
20241007,152100,203361730,8110,8110,8110,8110,0
20241007,152000,203361730,8110,8110,8110,8110,0
20241007,151900,203361730,8110,8080,8110,8080,48
20241007,151800,202972950,8090,8090,8090,8090,12
20241007,151700,202875870,8110,8080,8110,8080,15
20241007,151600,202754540,8090,8090,8090,8090,0
20241007,151500,202754540,8090,8090,8090,8080,29
20241007,151400,202520030,8100,8100,8100,8100,0
20241007,151300,202520030,8100,8060,8100,8060,117
20241007,151200,201576970,8090,8090,8090,8090,140
20241007,151100,200444370,8100,8100,8100,8100,0
20241007,151000,200444370,8100,8100,8100,8100,165
20241007,150900,199107870,8110,8110,8110,8110,0
20241007,150800,199107870,8110,8110,8110,8110,168
20241007,150700,197745390,8100,8090,8100,8090,264
20241007,150600,195608330,8080,8060,8080,8060,512
20241007,150500,191471610,8060,8060,8060,8060,125
20241007,150400,190464110,8100,8100,8100,8100,0
20241007,150300,190464110,8100,8100,8100,8100,176
20241007,150200,189038510,8110,8110,8110,8110,0
20241007,150100,189038510,8110,8110,8110,8110,1
20241007,150000,189030400,8110,8110,8110,8110,0
20241007,145900,189030400,8110,8070,8110,8060,42
20241007,145800,188691730,8050,8050,8050,8050,0
20241007,145700,188691730,8050,8090,8090,8050,296
20241007,145600,186305740,8110,8110,8110,8110,4
20241007,145500,186273300,8120,8120,8120,8120,10
20241007,145400,186192100,8090,8090,8090,8090,0
20241007,145300,186192100,8090,8090,8090,8090,230
20241007,145200,184331400,8100,8100,8100,8100,0
20241007,145100,184331400,8100,8100,8100,8100,14
20241007,145000,184218000,8130,8130,8130,8130,12
20241007,144900,184120440,8130,8130,8130,8130,47
20241007,144800,183738330,8130,8130,8130,8130,114
20241007,144700,182811510,8140,8140,8140,8140,0
20241007,144600,182811510,8140,8130,8140,8100,505
20241007,144500,178701510,8120,8110,8120,8110,500
20241007,144400,174642010,8110,8110,8110,8110,102
20241007,144300,173814790,8110,8110,8110,8110,84
20241007,144200,173133550,8110,8100,8110,8090,33
20241007,144100,172866360,8100,8100,8100,8100,30
20241007,144000,172623360,8110,8110,8110,8110,0
20241007,143900,172623360,8110,8100,8110,8100,11
20241007,143800,172534250,8100,8100,8100,8100,0
20241007,143700,172534250,8100,8100,8100,8100,0
20241007,143600,172534250,8100,8100,8100,8100,0
20241007,143500,172534250,8100,8110,8110,8100,205
20241007,143400,170873700,8120,8120,8120,8120,0
20241007,143300,170873700,8120,8120,8120,8120,0
20241007,143200,170873700,8120,8110,8120,8110,301
20241007,143100,168432530,8110,8110,8110,8110,0
20241007,143000,168432530,8110,8110,8110,8110,0
20241007,142900,168432530,8110,8110,8110,8110,0
20241007,142800,168432530,8110,8110,8110,8110,0
20241007,142700,168432530,8110,8100,8110,8100,618
20241007,142600,163422710,8110,8110,8110,8110,0
20241007,142500,163422710,8110,8110,8110,8110,0
20241007,142400,163422710,8110,8110,8110,8110,0
20241007,142300,163422710,8110,8110,8110,8110,2
20241007,142200,163406490,8110,8110,8110,8110,0
20241007,142100,163406490,8110,8110,8110,8110,0
20241007,142000,163406490,8110,8090,8110,8080,391
20241007,141900,160246860,8080,8080,8080,8080,39
20241007,141800,159931740,8090,8090,8090,8090,0
20241007,141700,159931740,8090,8090,8090,8090,0
20241007,141600,159931740,8090,8090,8090,8090,10
20241007,141500,159850840,8090,8090,8090,8090,238
20241007,141400,157925420,8090,8090,8090,8090,320
20241007,141300,155336620,8110,8100,8110,8100,13
20241007,141200,155231250,8100,8100,8100,8100,27
20241007,141100,155012550,8100,8100,8100,8100,10
20241007,141000,154931550,8100,8100,8100,8100,0
20241007,140900,154931550,8100,8100,8100,8100,10
20241007,140800,154850550,8110,8110,8110,8110,0
20241007,140700,154850550,8110,8110,8110,8110,4
20241007,140600,154818110,8110,8090,8110,8090,438
20241007,140500,151271840,8090,8090,8090,8090,0
20241007,140400,151271840,8090,8100,8100,8090,228
20241007,140300,149426040,8090,8080,8090,8080,312
20241007,140200,146902560,8080,8080,8080,8080,0
20241007,140100,146902560,8080,8080,8080,8080,90
20241007,140000,146175360,8080,8080,8080,8080,40
20241007,135900,145852160,8090,8080,8090,8080,123
20241007,135800,144858000,8080,8080,8080,8080,0
20241007,135700,144858000,8080,8080,8080,8080,130
20241007,135600,143807600,8080,8080,8080,8080,0
20241007,135500,143807600,8080,8080,8080,8080,0
20241007,135400,143807600,8080,8040,8080,8040,522
20241007,135300,139604600,8090,8090,8090,8090,0
20241007,135200,139604600,8090,8090,8090,8090,0
20241007,135100,139604600,8090,8060,8090,8040,153
20241007,135000,138372950,8070,8070,8070,8070,10
20241007,134900,138292250,8090,8090,8090,8090,0
20241007,134800,138292250,8090,8090,8090,8090,0
20241007,134700,138292250,8090,8090,8090,8090,0
20241007,134600,138292250,8090,8090,8090,8090,0
20241007,134500,138292250,8090,8090,8090,8090,2
20241007,134400,138276070,8080,8080,8080,8080,23
20241007,134300,138090230,8080,8080,8080,8080,0
20241007,134200,138090230,8080,8080,8080,8080,0
20241007,134100,138090230,8080,8080,8080,8080,0
20241007,134000,138090230,8080,8080,8080,8080,0
20241007,133900,138090230,8080,8080,8080,8080,0
20241007,133800,138090230,8080,8080,8080,8080,0
20241007,133700,138090230,8080,8080,8080,8080,4
20241007,133600,138057910,8080,8080,8080,8080,2
20241007,133500,138041750,8060,8060,8060,8060,0
20241007,133400,138041750,8060,8060,8080,8060,4
20241007,133300,138009470,8070,8070,8070,8070,20
20241007,133200,137848070,8070,8070,8070,8070,12
20241007,133100,137751230,8070,8070,8070,8070,4
20241007,133000,137718950,8070,8070,8070,8070,40
20241007,132900,137396150,8090,8090,8090,8090,0
20241007,132800,137396150,8090,8090,8090,8090,0
20241007,132700,137396150,8090,8090,8090,8090,0
20241007,132600,137396150,8090,8090,8090,8090,0
20241007,132500,137396150,8090,8090,8090,8090,0
20241007,132400,137396150,8090,8090,8090,8090,0
20241007,132300,137396150,8090,8090,8090,8090,0
20241007,132200,137396150,8090,8090,8090,8090,0
20241007,132100,137396150,8090,8090,8090,8090,0
20241007,132000,137396150,8090,8090,8090,8090,0
20241007,131900,137396150,8090,8090,8090,8090,0
20241007,131800,137396150,8090,8090,8090,8090,2
20241007,131700,137379970,8030,8080,8090,8030,285
20241007,131600,135080920,8090,8090,8090,8090,0
20241007,131500,135080920,8090,8090,8090,8090,20
20241007,131400,134919120,8100,8100,8100,8100,5
20241007,131300,134878620,8080,8100,8100,8080,5
20241007,131200,134838140,8100,8040,8100,8040,2295
20241007,131100,116316620,8040,8040,8040,8040,1
20241007,131000,116308580,8030,8040,8040,8030,474
20241007,130900,112501620,8050,8050,8050,8050,13
20241007,130800,112396970,8050,8050,8050,8050,0
20241007,130700,112396970,8050,8040,8050,8040,78
20241007,130600,111769800,8040,8040,8040,8040,5
20241007,130500,111729600,8030,8030,8030,8030,472
20241007,130400,107939440,8030,8030,8030,8030,0
20241007,130300,107939440,8030,8030,8030,8030,0
20241007,130200,107939440,8030,8030,8030,8030,1
20241007,130100,107931410,8030,8030,8030,8030,2
20241007,130000,107915350,8010,8020,8020,8010,90
20241007,125900,107193710,8030,8030,8030,8030,0
20241007,125800,107193710,8030,8030,8030,8030,0
20241007,125700,107193710,8030,8030,8030,8030,0
20241007,125600,107193710,8030,8030,8030,8030,0
20241007,125500,107193710,8030,8030,8030,8030,0
20241007,125400,107193710,8030,8030,8030,8030,200
20241007,125300,105587710,8030,8030,8030,8030,100
20241007,125200,104784710,8030,8030,8030,8030,50
20241007,125100,104383210,8030,8030,8030,8030,50
20241007,125000,103981710,8040,8040,8040,8040,5
20241007,124900,103941510,8040,8040,8040,8040,0
20241007,124800,103941510,8040,8040,8040,8040,0
20241007,124700,103941510,8040,8040,8040,8040,0
20241007,124600,103941510,8040,8040,8040,8040,0
20241007,124500,103941510,8040,8040,8040,8040,0
20241007,124400,103941510,8040,8040,8040,8040,0
20241007,124300,103941510,8040,8040,8040,8040,0
20241007,124200,103941510,8040,8040,8040,8040,40
20241007,124100,103619910,8040,8040,8040,8040,0
20241007,124000,103619910,8040,8040,8040,8040,7
20241007,123900,103563630,8030,8030,8030,8030,363
20241007,123800,100648740,8030,8030,8030,8030,0
20241007,123700,100648740,8030,8030,8030,8030,0
20241007,123600,100648740,8030,8030,8030,8030,1
20241007,123500,100640710,8010,8010,8010,8010,339
20241007,123400,97925320,8030,8030,8030,8030,0
20241007,123300,97925320,8030,8030,8030,8030,0
20241007,123200,97925320,8030,8020,8030,8020,72
20241007,123100,97347860,8010,8010,8010,8010,129
20241007,123000,96314570,8020,8020,8020,8020,0
20241007,122900,96314570,8020,8020,8020,8020,655
20241007,122800,91061470,8020,8020,8020,8020,50
20241007,122700,90660470,8030,8030,8030,8030,0
20241007,122600,90660470,8030,8020,8030,8020,244
20241007,122500,88703570,8020,8020,8020,8020,53
20241007,122400,88278510,8020,8020,8020,8020,5
20241007,122300,88238410,8020,8020,8020,8020,0
20241007,122200,88238410,8020,8020,8020,8020,0
20241007,122100,88238410,8020,8020,8020,8020,13
20241007,122000,88134150,8020,8020,8020,8020,0
20241007,121900,88134150,8020,8020,8020,8020,0
20241007,121800,88134150,8020,8020,8020,8020,0
20241007,121700,88134150,8020,8020,8020,8020,0
20241007,121600,88134150,8020,8020,8020,8020,50
20241007,121500,87733150,8030,8030,8030,8030,8
20241007,121400,87668910,8030,8030,8030,8030,0
20241007,121300,87668910,8030,8030,8030,8030,20
20241007,121200,87508310,8030,8030,8030,8030,0
20241007,121100,87508310,8030,8030,8030,8030,0
20241007,121000,87508310,8030,8030,8030,8030,0
20241007,120900,87508310,8030,8030,8030,8030,0
20241007,120800,87508310,8030,8030,8030,8030,1
20241007,120700,87500280,8030,8030,8030,8000,6
20241007,120600,87452160,8000,8000,8000,8000,0
20241007,120500,87452160,8000,8000,8000,8000,0
20241007,120400,87452160,8000,8000,8000,8000,0
20241007,120300,87452160,8000,8000,8000,8000,0
20241007,120200,87452160,8000,8000,8000,8000,0
20241007,120100,87452160,8000,8010,8010,8000,100
20241007,120000,86651580,8030,8030,8030,8030,2
20241007,115900,86635520,8030,8030,8030,8030,0
20241007,115800,86635520,8030,8030,8030,8030,0
20241007,115700,86635520,8030,8030,8030,8030,0
20241007,115600,86635520,8030,8030,8030,8030,0
20241007,115500,86635520,8030,8030,8030,8030,0
20241007,115400,86635520,8030,8030,8030,8030,3
20241007,115300,86611430,8030,8030,8030,8030,0
20241007,115200,86611430,8030,8030,8030,8030,0
20241007,115100,86611430,8030,8030,8030,8030,0
20241007,115000,86611430,8030,8030,8030,8030,1
20241007,114900,86603400,8010,8010,8010,8010,0
20241007,114800,86603400,8010,8010,8010,8010,0
20241007,114700,86603400,8010,8010,8010,8010,0
20241007,114600,86603400,8010,8010,8010,8010,0
20241007,114500,86603400,8010,8010,8010,8010,0
20241007,114400,86603400,8010,8010,8010,8010,3
20241007,114300,86579370,8030,8030,8030,8030,0
20241007,114200,86579370,8030,8030,8030,8030,0
20241007,114100,86579370,8030,8030,8030,8030,6
20241007,114000,86531190,8030,8030,8030,8030,0
20241007,113900,86531190,8030,8030,8030,8030,0
20241007,113800,86531190,8030,8030,8030,8030,0
20241007,113700,86531190,8030,8030,8030,8030,189
20241007,113600,85013520,8030,8030,8030,8030,0
20241007,113500,85013520,8030,8030,8030,8030,0
20241007,113400,85013520,8030,8030,8030,8030,0
20241007,113300,85013520,8030,8030,8030,8030,0
20241007,113200,85013520,8030,8030,8030,8030,0
20241007,113100,85013520,8030,8030,8030,8030,131
20241007,113000,83961590,8030,8030,8030,8030,0
20241007,112900,83961590,8030,8030,8030,8030,0
20241007,112800,83961590,8030,8030,8030,8030,0
20241007,112700,83961590,8030,8020,8030,8020,13
20241007,112600,83857260,8020,8020,8020,8020,16
20241007,112500,83728940,8000,8000,8000,8000,0
20241007,112400,83728940,8000,8000,8000,8000,0
20241007,112300,83728940,8000,8000,8000,8000,0
20241007,112200,83728940,8000,8000,8000,8000,0
20241007,112100,83728940,8000,8000,8000,8000,0
20241007,112000,83728940,8000,8000,8000,8000,0
20241007,111900,83728940,8000,8000,8000,8000,0
20241007,111800,83728940,8000,8000,8000,8000,0
20241007,111700,83728940,8000,8000,8000,8000,0
20241007,111600,83728940,8000,8000,8000,8000,0
20241007,111500,83728940,8000,8000,8000,8000,0
20241007,111400,83728940,8000,8000,8000,8000,0
20241007,111300,83728940,8000,8000,8000,8000,0
20241007,111200,83728940,8000,8010,8010,8000,4
20241007,111100,83696910,8000,8000,8000,8000,0
20241007,111000,83696910,8000,8010,8010,8000,50
20241007,110900,83296420,8020,8020,8020,8020,99
20241007,110800,82502440,8020,8010,8020,8010,2
20241007,110700,82486410,8030,8030,8030,8030,0
20241007,110600,82486410,8030,8030,8030,8000,211
20241007,110500,80792110,8030,8030,8030,8030,0
20241007,110400,80792110,8030,8030,8030,8030,0
20241007,110300,80792110,8030,8030,8030,8030,0
20241007,110200,80792110,8030,8010,8030,8010,98
20241007,110100,80005650,8010,8010,8010,8010,0
20241007,110000,80005650,8010,8010,8010,8010,17
20241007,105900,79869480,8020,8020,8020,8020,0
20241007,105800,79869480,8020,8020,8020,8020,27
20241007,105700,79652940,8020,7980,8020,7980,6
20241007,105600,79604860,8020,8020,8020,8020,31
20241007,105500,79356240,8020,8010,8020,7980,133
20241007,105400,78290860,8010,8010,8010,8010,0
20241007,105300,78290860,8010,8010,8010,8010,0
20241007,105200,78290860,8010,8010,8010,8010,0
20241007,105100,78290860,8010,8010,8010,8010,0
20241007,105000,78290860,8010,8010,8010,8010,0
20241007,104900,78290860,8010,8010,8010,8010,0
20241007,104800,78290860,8010,8010,8010,8010,2
20241007,104700,78274840,7970,7970,7970,7970,0
20241007,104600,78274840,7970,7970,7970,7970,0
20241007,104500,78274840,7970,7970,7970,7970,0
20241007,104400,78274840,7970,7970,7970,7970,0
20241007,104300,78274840,7970,7970,7970,7970,1
20241007,104200,78266870,8010,8010,8010,8010,1
20241007,104100,78258860,8010,8010,8010,8010,0
20241007,104000,78258860,8010,8010,8010,8010,0
20241007,103900,78258860,8010,8000,8010,7970,28
20241007,103800,78034630,8010,8010,8010,7970,43
20241007,103700,77690240,8010,8010,8010,8010,0
20241007,103600,77690240,8010,8010,8010,8010,2
20241007,103500,77674220,7960,7990,7990,7960,50
20241007,103400,77275350,7990,7990,7990,7990,1
20241007,103300,77267360,8010,8010,8010,8010,0
20241007,103200,77267360,8010,8010,8010,8010,0
20241007,103100,77267360,8010,8010,8010,8010,0
20241007,103000,77267360,8010,8010,8010,8010,0
20241007,102900,77267360,8010,8010,8010,8010,0
20241007,102800,77267360,8010,8010,8010,8010,5
20241007,102700,77227310,8010,8000,8010,8000,124
20241007,102600,76235210,8000,8000,8000,8000,0
20241007,102500,76235210,8000,8000,8000,8000,0
20241007,102400,76235210,8000,8000,8000,8000,0
20241007,102300,76235210,8000,8000,8000,8000,0
20241007,102200,76235210,8000,7990,8000,7990,29
20241007,102100,76003410,7990,7990,7990,7990,2
20241007,102000,75987430,7990,7990,7990,7990,205
20241007,101900,74349480,7990,7990,7990,7990,0
20241007,101800,74349480,7990,7990,7990,7990,0
20241007,101700,74349480,7990,7990,7990,7990,19
20241007,101600,74197670,7950,7950,7950,7950,0
20241007,101500,74197670,7950,7950,7950,7950,0
20241007,101400,74197670,7950,7980,7980,7950,11
20241007,101300,74109920,7990,7990,7990,7990,0
20241007,101200,74109920,7990,7990,7990,7990,0
20241007,101100,74109920,7990,7990,7990,7990,0
20241007,101000,74109920,7990,7980,7990,7980,2
20241007,100900,74093950,7950,7950,7950,7950,0
20241007,100800,74093950,7950,7950,7950,7950,0
20241007,100700,74093950,7950,7950,7950,7950,0
20241007,100600,74093950,7950,7990,7990,7950,6
20241007,100500,74046050,7980,7980,7980,7980,54
20241007,100400,73615130,7950,7950,7950,7950,2523
20241007,100300,53557280,7980,7980,7980,7950,33
20241007,100200,53293970,7980,7970,7980,7970,72
20241007,100100,52720110,7950,7950,7950,7950,2
20241007,100000,52704210,7970,7970,7970,7950,8
20241007,095900,52640470,7970,7970,7970,7970,0
20241007,095800,52640470,7970,7970,7970,7970,10
20241007,095700,52560770,7970,7970,7970,7970,5
20241007,095600,52520920,7950,7960,7970,7950,179
20241007,095500,51096390,7960,7960,7960,7960,0
20241007,095400,51096390,7960,7960,7960,7960,0
20241007,095300,51096390,7960,7960,7960,7960,0
20241007,095200,51096390,7960,7960,7960,7960,2
20241007,095100,51080470,7950,7950,7950,7950,0
20241007,095000,51080470,7950,7950,7950,7950,0
20241007,094900,51080470,7950,7950,7950,7950,61
20241007,094800,50595520,7970,7970,7970,7970,0
20241007,094700,50595520,7970,7970,7970,7970,201
20241007,094600,48993550,7970,7970,7970,7970,4
20241007,094500,48961670,7950,7950,7950,7950,1
20241007,094400,48953720,7940,7970,7970,7940,100
20241007,094300,48158220,7970,7970,7970,7970,202
20241007,094200,46548280,7950,7950,7950,7950,50
20241007,094100,46150780,7970,7970,7970,7970,0
20241007,094000,46150780,7970,7970,7970,7970,2
20241007,093900,46134840,7950,7950,7950,7950,0
20241007,093800,46134840,7950,7950,7950,7950,187
20241007,093700,44648190,7950,7950,7950,7950,0
20241007,093600,44648190,7950,7970,7970,7950,5
20241007,093500,44608360,7970,7970,7970,7970,300
20241007,093400,42217360,7970,7970,7970,7970,6
20241007,093300,42169540,7950,7960,7960,7950,27
20241007,093200,41954690,7970,7970,7970,7970,0
20241007,093100,41954690,7970,7970,7970,7970,0
20241007,093000,41954690,7970,7970,7970,7970,0
20241007,092900,41954690,7970,7970,7970,7970,10
20241007,092800,41874990,7970,7960,7970,7950,110
20241007,092700,40999350,7960,7960,7960,7960,79
20241007,092600,40370510,7970,7970,7970,7970,0
20241007,092500,40370510,7970,7970,7970,7970,0
20241007,092400,40370510,7970,7960,7970,7960,8
20241007,092300,40306780,7950,7950,7950,7950,140
20241007,092200,39193780,7930,7930,7930,7930,429
20241007,092100,35791810,7930,7930,7930,7930,0
20241007,092000,35791810,7930,7930,7930,7930,3
20241007,091900,35768020,7960,7960,7960,7960,6
20241007,091800,35720260,7980,7980,7980,7980,20
20241007,091700,35560660,7980,7980,7980,7980,2
20241007,091600,35544700,7970,7950,7970,7950,723
20241007,091500,29789840,7950,7950,7950,7950,278
20241007,091400,27579740,7950,7950,7950,7950,222
20241007,091300,25814840,7960,7980,7980,7940,635
20241007,091200,20765580,7980,7940,7980,7930,220
20241007,091100,19018480,7980,7980,7980,7980,0
20241007,091000,19018480,7980,7980,7980,7980,4
20241007,090900,18986560,7980,7940,7980,7940,193
20241007,090800,17450140,7930,7940,7940,7930,210
20241007,090700,15783570,7930,7930,7930,7930,1
20241007,090600,15775640,7930,7930,7930,7930,650
20241007,090500,10621140,7930,7940,7940,7930,301
20241007,090400,8231210,7940,7940,7940,7940,0
20241007,090300,8231210,7940,7940,7940,7940,250
20241007,090200,6246210,7940,7940,7940,7940,0
20241007,090100,6246210,7940,8060,8060,7940,635
20241007,090000,1199990,8090,7940,8090,7940,151