KissMeData/120240/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203100,116975540,14740,14740,14740,14740,43
20241007,203000,116975540,14740,14740,14740,14740,0
20241007,202900,116975540,14740,14740,14740,14740,0
20241007,202800,116975540,14740,14740,14740,14740,0
20241007,202700,116975540,14740,14740,14740,14740,0
20241007,202600,116975540,14740,14740,14740,14740,0
20241007,202500,116975540,14740,14740,14740,14740,0
20241007,202400,116975540,14740,14740,14740,14740,0
20241007,202300,116975540,14740,14740,14740,14740,0
20241007,202200,116975540,14740,14740,14740,14740,0
20241007,202100,116975540,14740,14740,14740,14740,0
20241007,202000,116975540,14740,14740,14740,14740,0
20241007,201900,116975540,14740,14740,14740,14740,0
20241007,201800,116975540,14740,14740,14740,14740,0
20241007,201700,116975540,14740,14740,14740,14740,0
20241007,201600,116975540,14740,14740,14740,14740,0
20241007,201500,116975540,14740,14740,14740,14740,0
20241007,201400,116975540,14740,14740,14740,14740,0
20241007,201300,116975540,14740,14740,14740,14740,0
20241007,201200,116975540,14740,14740,14740,14740,0
20241007,201100,116975540,14740,14740,14740,14740,0
20241007,201000,116975540,14740,14740,14740,14740,0
20241007,200900,116975540,14740,14740,14740,14740,0
20241007,200800,116975540,14740,14740,14740,14740,0
20241007,200700,116975540,14740,14740,14740,14740,0
20241007,200600,116975540,14740,14740,14740,14740,0
20241007,200500,116975540,14740,14740,14740,14740,0
20241007,200400,116975540,14740,14740,14740,14740,0
20241007,200300,116975540,14740,14740,14740,14740,0
20241007,200200,116975540,14740,14740,14740,14740,0
20241007,200100,116975540,14740,14740,14740,14740,43
20241007,200000,116975540,14740,14740,14740,14740,0
20241007,195900,116975540,14740,14740,14740,14740,0
20241007,195800,116975540,14740,14740,14740,14740,0
20241007,195700,116975540,14740,14740,14740,14740,0
20241007,195600,116975540,14740,14740,14740,14740,0
20241007,195500,116975540,14740,14740,14740,14740,0
20241007,195400,116975540,14740,14740,14740,14740,0
20241007,195300,116975540,14740,14740,14740,14740,0
20241007,195200,116975540,14740,14740,14740,14740,0
20241007,195100,116975540,14740,14740,14740,14740,0
20241007,195000,116975540,14740,14740,14740,14740,0
20241007,194900,116975540,14740,14740,14740,14740,0
20241007,194800,116975540,14740,14740,14740,14740,0
20241007,194700,116975540,14740,14740,14740,14740,0
20241007,194600,116975540,14740,14740,14740,14740,0
20241007,194500,116975540,14740,14740,14740,14740,0
20241007,194400,116975540,14740,14740,14740,14740,0
20241007,194300,116975540,14740,14740,14740,14740,0
20241007,194200,116975540,14740,14740,14740,14740,0
20241007,194100,116975540,14740,14740,14740,14740,0
20241007,194000,116975540,14740,14740,14740,14740,0
20241007,193900,116975540,14740,14740,14740,14740,0
20241007,193800,116975540,14740,14740,14740,14740,0
20241007,193700,116975540,14740,14740,14740,14740,0
20241007,193600,116975540,14740,14740,14740,14740,0
20241007,193500,116975540,14740,14740,14740,14740,0
20241007,193400,116975540,14740,14740,14740,14740,0
20241007,193300,116975540,14740,14740,14740,14740,0
20241007,193200,116975540,14740,14740,14740,14740,0
20241007,193100,116975540,14740,14740,14740,14740,43
20241007,193000,116975540,14740,14740,14740,14740,0
20241007,192900,116975540,14740,14740,14740,14740,0
20241007,192800,116975540,14740,14740,14740,14740,0
20241007,192700,116975540,14740,14740,14740,14740,0
20241007,192600,116975540,14740,14740,14740,14740,0
20241007,192500,116975540,14740,14740,14740,14740,0
20241007,192400,116975540,14740,14740,14740,14740,0
20241007,192300,116975540,14740,14740,14740,14740,0
20241007,192200,116975540,14740,14740,14740,14740,0
20241007,192100,116975540,14740,14740,14740,14740,0
20241007,192000,116975540,14740,14740,14740,14740,0
20241007,191900,116975540,14740,14740,14740,14740,0
20241007,191800,116975540,14740,14740,14740,14740,0
20241007,191700,116975540,14740,14740,14740,14740,0
20241007,191600,116975540,14740,14740,14740,14740,0
20241007,191500,116975540,14740,14740,14740,14740,0
20241007,191400,116975540,14740,14740,14740,14740,0
20241007,191300,116975540,14740,14740,14740,14740,0
20241007,191200,116975540,14740,14740,14740,14740,0
20241007,191100,116975540,14740,14740,14740,14740,0
20241007,191000,116975540,14740,14740,14740,14740,0
20241007,190900,116975540,14740,14740,14740,14740,0
20241007,190800,116975540,14740,14740,14740,14740,0
20241007,190700,116975540,14740,14740,14740,14740,0
20241007,190600,116975540,14740,14740,14740,14740,0
20241007,190500,116975540,14740,14740,14740,14740,0
20241007,190400,116975540,14740,14740,14740,14740,0
20241007,190300,116975540,14740,14740,14740,14740,0
20241007,190200,116975540,14740,14740,14740,14740,0
20241007,190100,116975540,14740,14740,14740,14740,43
20241007,190000,116975540,14740,14740,14740,14740,0
20241007,185900,116975540,14740,14740,14740,14740,0
20241007,185800,116975540,14740,14740,14740,14740,0
20241007,185700,116975540,14740,14740,14740,14740,0
20241007,185600,116975540,14740,14740,14740,14740,0
20241007,185500,116975540,14740,14740,14740,14740,0
20241007,185400,116975540,14740,14740,14740,14740,0
20241007,185300,116975540,14740,14740,14740,14740,0
20241007,185200,116975540,14740,14740,14740,14740,0
20241007,185100,116975540,14740,14740,14740,14740,0
20241007,185000,116975540,14740,14740,14740,14740,0
20241007,184900,116975540,14740,14740,14740,14740,0
20241007,184800,116975540,14740,14740,14740,14740,0
20241007,184700,116975540,14740,14740,14740,14740,0
20241007,184600,116975540,14740,14740,14740,14740,0
20241007,184500,116975540,14740,14740,14740,14740,0
20241007,184400,116975540,14740,14740,14740,14740,0
20241007,184300,116975540,14740,14740,14740,14740,0
20241007,184200,116975540,14740,14740,14740,14740,0
20241007,184100,116975540,14740,14740,14740,14740,0
20241007,184000,116975540,14740,14740,14740,14740,0
20241007,183900,116975540,14740,14740,14740,14740,0
20241007,183800,116975540,14740,14740,14740,14740,0
20241007,183700,116975540,14740,14740,14740,14740,0
20241007,183600,116975540,14740,14740,14740,14740,0
20241007,183500,116975540,14740,14740,14740,14740,0
20241007,183400,116975540,14740,14740,14740,14740,0
20241007,183300,116975540,14740,14740,14740,14740,0
20241007,183200,116975540,14740,14740,14740,14740,0
20241007,183100,116975540,14740,14740,14740,14740,43
20241007,183000,116975540,14740,14740,14740,14740,0
20241007,182900,116975540,14740,14740,14740,14740,0
20241007,182800,116975540,14740,14740,14740,14740,0
20241007,182700,116975540,14740,14740,14740,14740,0
20241007,182600,116975540,14740,14740,14740,14740,0
20241007,182500,116975540,14740,14740,14740,14740,0
20241007,182400,116975540,14740,14740,14740,14740,0
20241007,182300,116975540,14740,14740,14740,14740,0
20241007,182200,116975540,14740,14740,14740,14740,0
20241007,182100,116975540,14740,14740,14740,14740,0
20241007,182000,116975540,14740,14740,14740,14740,0
20241007,181900,116975540,14740,14740,14740,14740,0
20241007,181800,116975540,14740,14740,14740,14740,0
20241007,181700,116975540,14740,14740,14740,14740,0
20241007,181600,116975540,14740,14740,14740,14740,0
20241007,181500,116975540,14740,14740,14740,14740,0
20241007,181400,116975540,14740,14740,14740,14740,0
20241007,181300,116975540,14740,14740,14740,14740,0
20241007,181200,116975540,14740,14740,14740,14740,0
20241007,181100,116975540,14740,14740,14740,14740,0
20241007,181000,116975540,14740,14740,14740,14740,0
20241007,180900,116975540,14740,14740,14740,14740,0
20241007,180800,116975540,14740,14740,14740,14740,0
20241007,180700,116975540,14740,14740,14740,14740,0
20241007,180600,116975540,14740,14740,14740,14740,0
20241007,180500,116975540,14740,14740,14740,14740,0
20241007,180400,116975540,14740,14740,14740,14740,0
20241007,180300,116975540,14740,14740,14740,14740,0
20241007,180200,116975540,14740,14740,14740,14740,0
20241007,180100,116975540,14740,14740,14740,14740,43
20241007,180000,116975540,14740,14740,14740,14740,0
20241007,175900,116975540,14740,14740,14740,14740,0
20241007,175800,116975540,14740,14740,14740,14740,0
20241007,175700,116975540,14740,14740,14740,14740,0
20241007,175600,116975540,14740,14740,14740,14740,0
20241007,175500,116975540,14740,14740,14740,14740,0
20241007,175400,116975540,14740,14740,14740,14740,0
20241007,175300,116975540,14740,14740,14740,14740,0
20241007,175200,116975540,14740,14740,14740,14740,0
20241007,175100,116975540,14740,14740,14740,14740,0
20241007,175000,116975540,14740,14740,14740,14740,0
20241007,174900,116975540,14740,14740,14740,14740,0
20241007,174800,116975540,14740,14740,14740,14740,0
20241007,174700,116975540,14740,14740,14740,14740,0
20241007,174600,116975540,14740,14740,14740,14740,0
20241007,174500,116975540,14740,14740,14740,14740,0
20241007,174400,116975540,14740,14740,14740,14740,0
20241007,174300,116975540,14740,14740,14740,14740,0
20241007,174200,116975540,14740,14740,14740,14740,0
20241007,174100,116975540,14740,14740,14740,14740,0
20241007,174000,116975540,14740,14740,14740,14740,0
20241007,173900,116975540,14740,14740,14740,14740,0
20241007,173800,116975540,14740,14740,14740,14740,0
20241007,173700,116975540,14740,14740,14740,14740,0
20241007,173600,116975540,14740,14740,14740,14740,0
20241007,173500,116975540,14740,14740,14740,14740,0
20241007,173400,116975540,14740,14740,14740,14740,0
20241007,173300,116975540,14740,14740,14740,14740,0
20241007,173200,116975540,14740,14740,14740,14740,0
20241007,173100,116975540,14740,14740,14740,14740,43
20241007,173000,116975540,14740,14740,14740,14740,0
20241007,172900,116975540,14740,14740,14740,14740,0
20241007,172800,116975540,14740,14740,14740,14740,0
20241007,172700,116975540,14740,14740,14740,14740,0
20241007,172600,116975540,14740,14740,14740,14740,0
20241007,172500,116975540,14740,14740,14740,14740,0
20241007,172400,116975540,14740,14740,14740,14740,0
20241007,172300,116975540,14740,14740,14740,14740,0
20241007,172200,116975540,14740,14740,14740,14740,0
20241007,172100,116975540,14740,14740,14740,14740,0
20241007,172000,116975540,14740,14740,14740,14740,0
20241007,171900,116975540,14740,14740,14740,14740,0
20241007,171800,116975540,14740,14740,14740,14740,0
20241007,171700,116975540,14740,14740,14740,14740,0
20241007,171600,116975540,14740,14740,14740,14740,0
20241007,171500,116975540,14740,14740,14740,14740,0
20241007,171400,116975540,14740,14740,14740,14740,0
20241007,171300,116975540,14740,14740,14740,14740,0
20241007,171200,116975540,14740,14740,14740,14740,0
20241007,171100,116975540,14740,14740,14740,14740,0
20241007,171000,116975540,14740,14740,14740,14740,0
20241007,170900,116975540,14740,14740,14740,14740,0
20241007,170800,116975540,14740,14740,14740,14740,0
20241007,170700,116975540,14740,14740,14740,14740,0
20241007,170600,116975540,14740,14740,14740,14740,0
20241007,170500,116975540,14740,14740,14740,14740,0
20241007,170400,116975540,14740,14740,14740,14740,0
20241007,170300,116975540,14740,14740,14740,14740,0
20241007,170200,116975540,14740,14740,14740,14740,0
20241007,170100,116975540,14740,14740,14740,14740,43
20241007,170000,116975540,14740,14740,14740,14740,0
20241007,165900,116975540,14740,14740,14740,14740,0
20241007,165800,116975540,14740,14740,14740,14740,0
20241007,165700,116975540,14740,14740,14740,14740,0
20241007,165600,116975540,14740,14740,14740,14740,0
20241007,165500,116975540,14740,14740,14740,14740,0
20241007,165400,116975540,14740,14740,14740,14740,0
20241007,165300,116975540,14740,14740,14740,14740,0
20241007,165200,116975540,14740,14740,14740,14740,0
20241007,165100,116975540,14740,14740,14740,14740,0
20241007,165000,116975540,14740,14740,14740,14740,0
20241007,164900,116975540,14740,14740,14740,14740,0
20241007,164800,116975540,14740,14740,14740,14740,0
20241007,164700,116975540,14740,14740,14740,14740,0
20241007,164600,116975540,14740,14740,14740,14740,0
20241007,164500,116975540,14740,14740,14740,14740,0
20241007,164400,116975540,14740,14740,14740,14740,0
20241007,164300,116975540,14740,14740,14740,14740,0
20241007,164200,116975540,14740,14740,14740,14740,0
20241007,164100,116975540,14740,14740,14740,14740,0
20241007,164000,116975540,14740,14740,14740,14740,0
20241007,163900,116975540,14740,14740,14740,14740,0
20241007,163800,116975540,14740,14740,14740,14740,0
20241007,163700,116975540,14740,14740,14740,14740,0
20241007,163600,116975540,14740,14740,14740,14740,0
20241007,163500,116975540,14740,14740,14740,14740,0
20241007,163400,116975540,14740,14740,14740,14740,0
20241007,163300,116975540,14740,14740,14740,14740,0
20241007,163200,116975540,14740,14740,14740,14740,0
20241007,163100,116975540,14740,14740,14740,14740,43
20241007,163000,116975540,14740,14740,14740,14740,0
20241007,162900,116975540,14740,14740,14740,14740,0
20241007,162800,116975540,14740,14740,14740,14740,0
20241007,162700,116975540,14740,14740,14740,14740,0
20241007,162600,116975540,14740,14740,14740,14740,0
20241007,162500,116975540,14740,14740,14740,14740,0
20241007,162400,116975540,14740,14740,14740,14740,0
20241007,162300,116975540,14740,14740,14740,14740,0
20241007,162200,116975540,14740,14740,14740,14740,0
20241007,162100,116975540,14740,14740,14740,14740,0
20241007,162000,116975540,14740,14740,14740,14740,0
20241007,161900,116975540,14740,14740,14740,14740,0
20241007,161800,116975540,14740,14740,14740,14740,0
20241007,161700,116975540,14740,14740,14740,14740,0
20241007,161600,116975540,14740,14740,14740,14740,0
20241007,161500,116975540,14740,14740,14740,14740,0
20241007,161400,116975540,14740,14740,14740,14740,0
20241007,161300,116975540,14740,14740,14740,14740,0
20241007,161200,116975540,14740,14740,14740,14740,0
20241007,161100,116975540,14740,14740,14740,14740,0
20241007,161000,116975540,14740,14740,14740,14740,0
20241007,160900,116975540,14740,14740,14740,14740,0
20241007,160800,116975540,14740,14740,14740,14740,0
20241007,160700,116975540,14740,14740,14740,14740,0
20241007,160600,116975540,14740,14740,14740,14740,0
20241007,160500,116975540,14740,14740,14740,14740,0
20241007,160400,116975540,14740,14740,14740,14740,0
20241007,160300,116975540,14740,14740,14740,14740,0
20241007,160200,116975540,14740,14740,14740,14740,0
20241007,160100,116975540,14740,14740,14740,14740,43
20241007,160000,116975540,14740,14740,14740,14740,0
20241007,155900,116975540,14740,14740,14740,14740,0
20241007,155800,116975540,14740,14740,14740,14740,0
20241007,155700,116975540,14740,14740,14740,14740,0
20241007,155600,116975540,14740,14740,14740,14740,0
20241007,155500,116975540,14740,14740,14740,14740,0
20241007,155400,116975540,14740,14740,14740,14740,0
20241007,155300,116975540,14740,14740,14740,14740,0
20241007,155200,116975540,14740,14740,14740,14740,0
20241007,155100,116975540,14740,14740,14740,14740,0
20241007,155000,116975540,14740,14740,14740,14740,0
20241007,154900,116975540,14740,14740,14740,14740,0
20241007,154800,116975540,14740,14740,14740,14740,0
20241007,154700,116975540,14740,14740,14740,14740,0
20241007,154600,116975540,14740,14740,14740,14740,0
20241007,154500,116975540,14740,14740,14740,14740,0
20241007,154400,116975540,14740,14740,14740,14740,0
20241007,154300,116975540,14740,14740,14740,14740,0
20241007,154200,116975540,14740,14740,14740,14740,0
20241007,154100,116975540,14740,14740,14740,14740,0
20241007,154000,116975540,14740,14740,14740,14740,0
20241007,153900,116975540,14740,14740,14740,14740,0
20241007,153800,116975540,14740,14740,14740,14740,0
20241007,153700,116975540,14740,14740,14740,14740,0
20241007,153600,116975540,14740,14740,14740,14740,0
20241007,153500,116975540,14740,14740,14740,14740,0
20241007,153400,116975540,14740,14740,14740,14740,0
20241007,153300,116975540,14740,14740,14740,14740,0
20241007,153200,116975540,14740,14740,14740,14740,0
20241007,153100,116975540,14740,14740,14740,14740,43
20241007,153000,116975540,14740,14740,14740,14740,43
20241007,152900,116341720,14750,14750,14750,14750,0
20241007,152800,116341720,14750,14750,14750,14750,0
20241007,152700,116341720,14750,14750,14750,14750,0
20241007,152600,116341720,14750,14750,14750,14750,0
20241007,152500,116341720,14750,14750,14750,14750,0
20241007,152400,116341720,14750,14750,14750,14750,0
20241007,152300,116341720,14750,14750,14750,14750,0
20241007,152200,116341720,14750,14750,14750,14750,0
20241007,152100,116341720,14750,14750,14750,14750,0
20241007,152000,116341720,14750,14750,14750,14750,0
20241007,151900,116341720,14750,14750,14750,14750,2
20241007,151800,116312220,14750,14750,14750,14750,1
20241007,151700,116297470,14750,14750,14750,14750,3
20241007,151600,116253220,14750,14750,14750,14750,2
20241007,151500,116223720,14750,14750,14750,14750,2
20241007,151400,116194220,14750,14750,14750,14750,1
20241007,151300,116179470,14750,14750,14750,14750,2
20241007,151200,116149970,14750,14750,14750,14750,22
20241007,151100,115825470,14750,14750,14750,14750,0
20241007,151000,115825470,14750,14750,14750,14750,1
20241007,150900,115810720,14750,14750,14750,14750,1
20241007,150800,115795970,14750,14750,14750,14750,0
20241007,150700,115795970,14750,14750,14750,14750,0
20241007,150600,115795970,14750,14750,14750,14750,0
20241007,150500,115795970,14750,14760,14760,14750,68
20241007,150400,114792370,14760,14760,14760,14760,0
20241007,150300,114792370,14760,14760,14760,14760,43
20241007,150200,114157690,14750,14750,14750,14750,0
20241007,150100,114157690,14750,14750,14750,14750,0
20241007,150000,114157690,14750,14750,14750,14750,0
20241007,145900,114157690,14750,14750,14750,14750,17
20241007,145800,113906940,14750,14750,14750,14750,0
20241007,145700,113906940,14750,14750,14750,14750,0
20241007,145600,113906940,14750,14750,14750,14750,0
20241007,145500,113906940,14750,14750,14750,14750,0
20241007,145400,113906940,14750,14750,14750,14750,0
20241007,145300,113906940,14750,14750,14750,14750,0
20241007,145200,113906940,14750,14750,14750,14750,0
20241007,145100,113906940,14750,14750,14750,14750,0
20241007,145000,113906940,14750,14750,14750,14750,0
20241007,144900,113906940,14750,14760,14760,14750,13
20241007,144800,113715070,14760,14760,14760,14760,34
20241007,144700,113213230,14760,14760,14760,14760,63
20241007,144600,112283350,14760,14770,14770,14760,10
20241007,144500,112135690,14790,14790,14790,14790,2
20241007,144400,112106110,14790,14790,14790,14790,2
20241007,144300,112076530,14790,14790,14790,14790,1
20241007,144200,112061740,14790,14790,14790,14790,2
20241007,144100,112032160,14790,14790,14790,14790,2
20241007,144000,112002580,14770,14770,14770,14770,0
20241007,143900,112002580,14770,14770,14770,14770,0
20241007,143800,112002580,14770,14770,14770,14770,202
20241007,143700,109019040,14770,14770,14770,14770,2
20241007,143600,108989500,14770,14770,14770,14770,1
20241007,143500,108974730,14770,14770,14770,14770,2
20241007,143400,108945190,14770,14770,14770,14770,72
20241007,143300,107881750,14770,14770,14770,14770,600
20241007,143200,99019750,14760,14760,14760,14760,0
20241007,143100,99019750,14760,14760,14760,14760,1
20241007,143000,99004990,14760,14760,14760,14760,2
20241007,142900,98975470,14760,14760,14760,14760,1
20241007,142800,98960710,14760,14760,14760,14760,2
20241007,142700,98931190,14760,14760,14760,14760,2
20241007,142600,98901670,14760,14760,14760,14760,3
20241007,142500,98857390,14770,14770,14770,14770,52
20241007,142400,98089350,14770,14770,14770,14770,2
20241007,142300,98059810,14770,14770,14770,14770,2
20241007,142200,98030270,14770,14770,14770,14770,1
20241007,142100,98015500,14770,14770,14770,14770,2
20241007,142000,97985960,14770,14770,14770,14770,2
20241007,141900,97956420,14770,14770,14770,14770,1
20241007,141800,97941650,14770,14770,14770,14770,2
20241007,141700,97912110,14770,14780,14780,14770,2
20241007,141600,97882560,14780,14780,14780,14780,2
20241007,141500,97853000,14780,14780,14780,14780,1
20241007,141400,97838220,14780,14780,14780,14780,2
20241007,141300,97808660,14780,14780,14780,14780,2
20241007,141200,97779100,14780,14780,14780,14780,1
20241007,141100,97764320,14780,14780,14780,14780,2
20241007,141000,97734760,14780,14780,14780,14780,2
20241007,140900,97705200,14780,14780,14780,14780,4
20241007,140800,97646080,14740,14740,14740,14740,0
20241007,140700,97646080,14740,14740,14740,14740,0
20241007,140600,97646080,14740,14740,14740,14740,0
20241007,140500,97646080,14740,14740,14740,14740,0
20241007,140400,97646080,14740,14740,14740,14740,0
20241007,140300,97646080,14740,14740,14740,14740,0
20241007,140200,97646080,14740,14740,14740,14740,0
20241007,140100,97646080,14740,14740,14740,14740,0
20241007,140000,97646080,14740,14740,14740,14740,0
20241007,135900,97646080,14740,14740,14740,14740,0
20241007,135800,97646080,14740,14740,14740,14740,0
20241007,135700,97646080,14740,14740,14740,14740,0
20241007,135600,97646080,14740,14740,14740,14740,0
20241007,135500,97646080,14740,14740,14740,14740,0
20241007,135400,97646080,14740,14740,14740,14740,1
20241007,135300,97631340,14740,14740,14740,14740,2
20241007,135200,97601860,14740,14740,14740,14740,2
20241007,135100,97572380,14740,14730,14740,14730,32
20241007,135000,97100820,14730,14730,14730,14730,2
20241007,134900,97071360,14730,14730,14730,14730,2
20241007,134800,97041900,14730,14730,14730,14730,2
20241007,134700,97012440,14730,14730,14730,14730,1
20241007,134600,96997710,14730,14730,14730,14730,8
20241007,134500,96879870,14730,14730,14730,14730,2
20241007,134400,96850410,14730,14730,14730,14730,1
20241007,134300,96835680,14730,14730,14730,14730,2
20241007,134200,96806220,14730,14730,14730,14730,2
20241007,134100,96776760,14730,14730,14730,14730,2
20241007,134000,96747300,14730,14730,14730,14730,1
20241007,133900,96732570,14730,14730,14730,14730,2
20241007,133800,96703110,14730,14730,14730,14730,2
20241007,133700,96673650,14730,14730,14730,14730,1
20241007,133600,96658920,14730,14730,14730,14730,2
20241007,133500,96629460,14730,14730,14730,14730,2
20241007,133400,96600000,14730,14730,14730,14730,2
20241007,133300,96570540,14730,14730,14730,14730,1
20241007,133200,96555810,14730,14730,14730,14730,2
20241007,133100,96526350,14730,14730,14730,14730,2
20241007,133000,96496890,14730,14730,14730,14730,1
20241007,132900,96482160,14730,14730,14730,14730,2
20241007,132800,96452700,14730,14730,14730,14730,2
20241007,132700,96423240,14730,14730,14730,14730,2
20241007,132600,96393780,14730,14730,14730,14730,1
20241007,132500,96379050,14730,14730,14730,14730,2
20241007,132400,96349590,14730,14730,14730,14730,37
20241007,132300,95804580,14730,14730,14730,14730,0
20241007,132200,95804580,14730,14730,14730,14730,0
20241007,132100,95804580,14730,14730,14730,14730,0
20241007,132000,95804580,14730,14730,14730,14730,0
20241007,131900,95804580,14730,14730,14730,14730,0
20241007,131800,95804580,14730,14730,14730,14730,0
20241007,131700,95804580,14730,14730,14730,14730,0
20241007,131600,95804580,14730,14730,14730,14730,5
20241007,131500,95730930,14730,14730,14730,14730,0
20241007,131400,95730930,14730,14730,14730,14730,0
20241007,131300,95730930,14730,14730,14730,14730,0
20241007,131200,95730930,14730,14730,14730,14730,0
20241007,131100,95730930,14730,14730,14730,14730,0
20241007,131000,95730930,14730,14730,14730,14730,0
20241007,130900,95730930,14730,14730,14730,14730,0
20241007,130800,95730930,14730,14730,14730,14730,0
20241007,130700,95730930,14730,14730,14730,14730,0
20241007,130600,95730930,14730,14730,14730,14730,0
20241007,130500,95730930,14730,14730,14730,14730,0
20241007,130400,95730930,14730,14730,14730,14730,0
20241007,130300,95730930,14730,14730,14730,14730,0
20241007,130200,95730930,14730,14730,14730,14730,0
20241007,130100,95730930,14730,14730,14730,14730,0
20241007,130000,95730930,14730,14730,14730,14730,6
20241007,125900,95642550,14680,14680,14680,14680,0
20241007,125800,95642550,14680,14680,14680,14680,0
20241007,125700,95642550,14680,14680,14680,14680,0
20241007,125600,95642550,14680,14680,14680,14680,0
20241007,125500,95642550,14680,14680,14680,14680,0
20241007,125400,95642550,14680,14680,14680,14680,0
20241007,125300,95642550,14680,14680,14680,14680,0
20241007,125200,95642550,14680,14690,14690,14680,215
20241007,125100,92485710,14690,14690,14690,14690,34
20241007,125000,91986250,14690,14690,14690,14690,29
20241007,124900,91560240,14680,14680,14680,14680,0
20241007,124800,91560240,14680,14680,14680,14680,0
20241007,124700,91560240,14680,14680,14680,14680,0
20241007,124600,91560240,14680,14680,14680,14680,0
20241007,124500,91560240,14680,14680,14680,14680,0
20241007,124400,91560240,14680,14680,14680,14680,0
20241007,124300,91560240,14680,14680,14680,14680,0
20241007,124200,91560240,14680,14680,14680,14680,0
20241007,124100,91560240,14680,14680,14680,14680,0
20241007,124000,91560240,14680,14680,14680,14680,0
20241007,123900,91560240,14680,14680,14680,14680,0
20241007,123800,91560240,14680,14680,14680,14680,0
20241007,123700,91560240,14680,14680,14680,14680,0
20241007,123600,91560240,14680,14680,14680,14680,0
20241007,123500,91560240,14680,14680,14680,14680,0
20241007,123400,91560240,14680,14680,14680,14680,0
20241007,123300,91560240,14680,14680,14680,14680,0
20241007,123200,91560240,14680,14680,14680,14680,0
20241007,123100,91560240,14680,14680,14680,14680,0
20241007,123000,91560240,14680,14680,14680,14680,0
20241007,122900,91560240,14680,14680,14680,14680,0
20241007,122800,91560240,14680,14680,14680,14680,0
20241007,122700,91560240,14680,14680,14680,14680,0
20241007,122600,91560240,14680,14680,14680,14680,0
20241007,122500,91560240,14680,14680,14680,14680,0
20241007,122400,91560240,14680,14680,14680,14680,0
20241007,122300,91560240,14680,14680,14680,14680,0
20241007,122200,91560240,14680,14680,14680,14680,0
20241007,122100,91560240,14680,14680,14680,14680,0
20241007,122000,91560240,14680,14680,14680,14680,0
20241007,121900,91560240,14680,14680,14680,14680,0
20241007,121800,91560240,14680,14680,14680,14680,0
20241007,121700,91560240,14680,14680,14680,14680,0
20241007,121600,91560240,14680,14680,14680,14680,0
20241007,121500,91560240,14680,14680,14680,14680,0
20241007,121400,91560240,14680,14680,14680,14680,0
20241007,121300,91560240,14680,14680,14680,14680,0
20241007,121200,91560240,14680,14680,14680,14680,0
20241007,121100,91560240,14680,14680,14680,14680,0
20241007,121000,91560240,14680,14730,14730,14680,1215
20241007,120900,73710280,14730,14730,14730,14730,367
20241007,120800,68304370,14740,14770,14770,14740,14
20241007,120700,68097980,14770,14780,14780,14770,2
20241007,120600,68068430,14780,14780,14780,14780,1
20241007,120500,68053650,14780,14780,14780,14780,2
20241007,120400,68024090,14780,14780,14780,14780,10
20241007,120300,67876290,14780,14780,14780,14780,1
20241007,120200,67861510,14780,14780,14780,14780,2
20241007,120100,67831950,14780,14780,14780,14780,2
20241007,120000,67802390,14780,14780,14780,14780,2
20241007,115900,67772830,14780,14780,14780,14780,1
20241007,115800,67758050,14780,14780,14780,14780,2
20241007,115700,67728490,14780,14780,14780,14780,2
20241007,115600,67698930,14780,14780,14780,14780,1
20241007,115500,67684150,14780,14740,14780,14740,19
20241007,115400,67403890,14740,14740,14740,14740,0
20241007,115300,67403890,14740,14740,14740,14740,0
20241007,115200,67403890,14740,14740,14740,14740,0
20241007,115100,67403890,14740,14740,14740,14740,0
20241007,115000,67403890,14740,14740,14740,14740,0
20241007,114900,67403890,14740,14740,14740,14740,0
20241007,114800,67403890,14740,14740,14740,14740,0
20241007,114700,67403890,14740,14740,14740,14740,0
20241007,114600,67403890,14740,14740,14740,14740,0
20241007,114500,67403890,14740,14740,14740,14740,0
20241007,114400,67403890,14740,14740,14740,14740,0
20241007,114300,67403890,14740,14740,14740,14740,0
20241007,114200,67403890,14740,14740,14740,14740,0
20241007,114100,67403890,14740,14740,14740,14740,100
20241007,114000,65929890,14740,14740,14740,14740,0
20241007,113900,65929890,14740,14740,14740,14740,0
20241007,113800,65929890,14740,14740,14740,14740,0
20241007,113700,65929890,14740,14730,14740,14730,95
20241007,113600,64530340,14670,14670,14670,14670,0
20241007,113500,64530340,14670,14670,14670,14670,0
20241007,113400,64530340,14670,14670,14670,14670,0
20241007,113300,64530340,14670,14670,14670,14670,66
20241007,113200,63562120,14670,14670,14670,14670,0
20241007,113100,63562120,14670,14670,14670,14670,0
20241007,113000,63562120,14670,14670,14670,14670,0
20241007,112900,63562120,14670,14670,14670,14670,0
20241007,112800,63562120,14670,14680,14680,14670,100
20241007,112700,62094660,14670,14670,14670,14670,0
20241007,112600,62094660,14670,14670,14670,14670,0
20241007,112500,62094660,14670,14670,14670,14670,0
20241007,112400,62094660,14670,14670,14670,14670,0
20241007,112300,62094660,14670,14670,14670,14670,0
20241007,112200,62094660,14670,14670,14670,14670,0
20241007,112100,62094660,14670,14670,14670,14670,0
20241007,112000,62094660,14670,14670,14670,14670,0
20241007,111900,62094660,14670,14670,14670,14670,0
20241007,111800,62094660,14670,14670,14670,14670,0
20241007,111700,62094660,14670,14670,14670,14670,0
20241007,111600,62094660,14670,14690,14690,14670,45
20241007,111500,61433980,14690,14690,14690,14690,0
20241007,111400,61433980,14690,14690,14690,14690,0
20241007,111300,61433980,14690,14690,14690,14690,0
20241007,111200,61433980,14690,14690,14690,14690,1
20241007,111100,61419290,14690,14690,14690,14690,0
20241007,111000,61419290,14690,14700,14700,14690,600
20241007,110900,52601770,14790,14790,14790,14790,2
20241007,110800,52572190,14790,14790,14790,14790,2
20241007,110700,52542610,14790,14790,14790,14790,1
20241007,110600,52527820,14790,14790,14790,14790,2
20241007,110500,52498240,14790,14790,14790,14790,2
20241007,110400,52468660,14790,14790,14790,14790,1
20241007,110300,52453870,14790,14790,14790,14790,2
20241007,110200,52424290,14790,14790,14790,14790,2
20241007,110100,52394710,14790,14790,14790,14790,2
20241007,110000,52365130,14790,14790,14790,14790,1
20241007,105900,52350340,14790,14790,14790,14790,2
20241007,105800,52320760,14790,14790,14790,14790,2
20241007,105700,52291180,14790,14790,14790,14790,1
20241007,105600,52276390,14700,14700,14700,14700,0
20241007,105500,52276390,14700,14700,14700,14700,476
20241007,105400,45279190,14700,14700,14700,14700,499
20241007,105300,37943890,14700,14700,14700,14700,0
20241007,105200,37943890,14700,14700,14700,14700,0
20241007,105100,37943890,14700,14700,14700,14700,0
20241007,105000,37943890,14700,14700,14700,14700,40
20241007,104900,37355890,14690,14690,14690,14690,0
20241007,104800,37355890,14690,14690,14690,14690,0
20241007,104700,37355890,14690,14690,14690,14690,0
20241007,104600,37355890,14690,14690,14690,14690,0
20241007,104500,37355890,14690,14690,14690,14690,0
20241007,104400,37355890,14690,14690,14690,14690,0
20241007,104300,37355890,14690,14690,14690,14690,0
20241007,104200,37355890,14690,14690,14690,14690,0
20241007,104100,37355890,14690,14690,14690,14690,0
20241007,104000,37355890,14690,14690,14690,14690,0
20241007,103900,37355890,14690,14690,14690,14690,0
20241007,103800,37355890,14690,14690,14690,14690,0
20241007,103700,37355890,14690,14690,14690,14690,0
20241007,103600,37355890,14690,14690,14690,14690,0
20241007,103500,37355890,14690,14690,14690,14690,0
20241007,103400,37355890,14690,14690,14690,14690,0
20241007,103300,37355890,14690,14690,14690,14690,0
20241007,103200,37355890,14690,14690,14690,14690,0
20241007,103100,37355890,14690,14710,14710,14690,60
20241007,103000,36473870,14700,14700,14700,14700,0
20241007,102900,36473870,14700,14700,14700,14700,0
20241007,102800,36473870,14700,14700,14700,14700,0
20241007,102700,36473870,14700,14700,14700,14700,0
20241007,102600,36473870,14700,14700,14700,14700,0
20241007,102500,36473870,14700,14700,14700,14700,0
20241007,102400,36473870,14700,14700,14700,14700,19
20241007,102300,36194570,14700,14750,14750,14700,67
20241007,102200,35208400,14750,14750,14750,14750,0
20241007,102100,35208400,14750,14750,14750,14750,7
20241007,102000,35105150,14750,14750,14750,14750,0
20241007,101900,35105150,14750,14750,14750,14750,0
20241007,101800,35105150,14750,14750,14750,14750,0
20241007,101700,35105150,14750,14780,14780,14750,14
20241007,101600,34898370,14780,14780,14780,14780,0
20241007,101500,34898370,14780,14780,14780,14780,15
20241007,101400,34676670,14780,14780,14780,14780,0
20241007,101300,34676670,14780,14780,14780,14780,0
20241007,101200,34676670,14780,14780,14780,14780,0
20241007,101100,34676670,14780,14780,14780,14780,0
20241007,101000,34676670,14780,14780,14780,14780,0
20241007,100900,34676670,14780,14780,14780,14780,0
20241007,100800,34676670,14780,14780,14780,14780,0
20241007,100700,34676670,14780,14780,14780,14780,0
20241007,100600,34676670,14780,14780,14780,14780,1
20241007,100500,34661890,14790,14790,14790,14790,2
20241007,100400,34632310,14790,14790,14790,14790,1
20241007,100300,34617520,14790,14790,14790,14790,2
20241007,100200,34587940,14790,14790,14790,14790,63
20241007,100100,33656170,14790,14790,14790,14790,1
20241007,100000,33641380,14790,14820,14820,14790,12
20241007,095900,33463860,14790,14790,14790,14790,0
20241007,095800,33463860,14790,14790,14790,14790,0
20241007,095700,33463860,14790,14790,14790,14790,0
20241007,095600,33463860,14790,14790,14790,14790,1
20241007,095500,33449070,14790,14790,14790,14790,1
20241007,095400,33434280,14790,14790,14790,14790,1
20241007,095300,33419490,14790,14790,14790,14790,2
20241007,095200,33389910,14790,14830,14830,14790,7
20241007,095100,33286340,14830,14830,14830,14830,2
20241007,095000,33256680,14830,14830,14830,14830,1
20241007,094900,33241850,14830,14800,14830,14800,22
20241007,094800,32916020,14790,14790,14790,14790,1
20241007,094700,32901230,14790,14800,14800,14790,5
20241007,094600,32827250,14800,14750,14800,14750,24
20241007,094500,32472790,14750,14740,14750,14740,28
20241007,094400,32059810,14660,14660,14660,14660,0
20241007,094300,32059810,14660,14660,14660,14660,0
20241007,094200,32059810,14660,14660,14660,14660,0
20241007,094100,32059810,14660,14660,14660,14660,0
20241007,094000,32059810,14660,14660,14660,14660,0
20241007,093900,32059810,14660,14660,14660,14660,0
20241007,093800,32059810,14660,14660,14660,14660,0
20241007,093700,32059810,14660,14660,14660,14660,0
20241007,093600,32059810,14660,14660,14660,14660,0
20241007,093500,32059810,14660,14720,14750,14660,8
20241007,093400,31941930,14650,14650,14650,14650,0
20241007,093300,31941930,14650,14650,14650,14650,0
20241007,093200,31941930,14650,14660,14660,14650,500
20241007,093100,24616820,14660,14720,14720,14660,314
20241007,093000,20012070,14670,14670,14670,14670,1
20241007,092900,19997400,14650,14650,14650,14650,0
20241007,092800,19997400,14650,14650,14650,14650,0
20241007,092700,19997400,14650,14650,14650,14650,0
20241007,092600,19997400,14650,14650,14650,14650,0
20241007,092500,19997400,14650,14650,14650,14650,0
20241007,092400,19997400,14650,14650,14650,14650,0
20241007,092300,19997400,14650,14650,14650,14650,0
20241007,092200,19997400,14650,14650,14650,14650,0
20241007,092100,19997400,14650,14650,14650,14650,0
20241007,092000,19997400,14650,14650,14650,14650,0
20241007,091900,19997400,14650,14650,14650,14650,0
20241007,091800,19997400,14650,14650,14650,14650,0
20241007,091700,19997400,14650,14650,14650,14650,0
20241007,091600,19997400,14650,14650,14650,14650,0
20241007,091500,19997400,14650,14650,14650,14650,0
20241007,091400,19997400,14650,14650,14650,14650,0
20241007,091300,19997400,14650,14660,14660,14650,502
20241007,091200,12642950,14650,14650,14650,14650,0
20241007,091100,12642950,14650,14650,14650,14650,0
20241007,091000,12642950,14650,14650,14650,14650,0
20241007,090900,12642950,14650,14650,14650,14650,3
20241007,090800,12599000,14650,14650,14650,14650,397
20241007,090700,6782950,14650,14650,14650,14650,0
20241007,090600,6782950,14650,14650,14650,14650,0
20241007,090500,6782950,14650,14650,14650,14650,0
20241007,090400,6782950,14650,14650,14650,14650,0
20241007,090300,6782950,14650,14650,14650,14650,400
20241007,090200,922950,14650,14650,14650,14650,0
20241007,090100,922950,14650,14650,14650,14650,0
20241007,090000,922950,14650,14650,14650,14650,63