KissMeData/122900/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203200,149821510,8360,8360,8360,8360,165
20241007,203100,149821510,8360,8360,8360,8360,0
20241007,203000,149821510,8360,8360,8360,8360,0
20241007,202900,149821510,8360,8360,8360,8360,0
20241007,202800,149821510,8360,8360,8360,8360,0
20241007,202700,149821510,8360,8360,8360,8360,0
20241007,202600,149821510,8360,8360,8360,8360,0
20241007,202500,149821510,8360,8360,8360,8360,0
20241007,202400,149821510,8360,8360,8360,8360,0
20241007,202300,149821510,8360,8360,8360,8360,0
20241007,202200,149821510,8360,8360,8360,8360,0
20241007,202100,149821510,8360,8360,8360,8360,0
20241007,202000,149821510,8360,8360,8360,8360,0
20241007,201900,149821510,8360,8360,8360,8360,0
20241007,201800,149821510,8360,8360,8360,8360,0
20241007,201700,149821510,8360,8360,8360,8360,0
20241007,201600,149821510,8360,8360,8360,8360,0
20241007,201500,149821510,8360,8360,8360,8360,0
20241007,201400,149821510,8360,8360,8360,8360,0
20241007,201300,149821510,8360,8360,8360,8360,0
20241007,201200,149821510,8360,8360,8360,8360,0
20241007,201100,149821510,8360,8360,8360,8360,0
20241007,201000,149821510,8360,8360,8360,8360,0
20241007,200900,149821510,8360,8360,8360,8360,0
20241007,200800,149821510,8360,8360,8360,8360,0
20241007,200700,149821510,8360,8360,8360,8360,0
20241007,200600,149821510,8360,8360,8360,8360,0
20241007,200500,149821510,8360,8360,8360,8360,0
20241007,200400,149821510,8360,8360,8360,8360,0
20241007,200300,149821510,8360,8360,8360,8360,0
20241007,200200,149821510,8360,8360,8360,8360,165
20241007,200100,149821510,8360,8360,8360,8360,0
20241007,200000,149821510,8360,8360,8360,8360,0
20241007,195900,149821510,8360,8360,8360,8360,0
20241007,195800,149821510,8360,8360,8360,8360,0
20241007,195700,149821510,8360,8360,8360,8360,0
20241007,195600,149821510,8360,8360,8360,8360,0
20241007,195500,149821510,8360,8360,8360,8360,0
20241007,195400,149821510,8360,8360,8360,8360,0
20241007,195300,149821510,8360,8360,8360,8360,0
20241007,195200,149821510,8360,8360,8360,8360,0
20241007,195100,149821510,8360,8360,8360,8360,0
20241007,195000,149821510,8360,8360,8360,8360,0
20241007,194900,149821510,8360,8360,8360,8360,0
20241007,194800,149821510,8360,8360,8360,8360,0
20241007,194700,149821510,8360,8360,8360,8360,0
20241007,194600,149821510,8360,8360,8360,8360,0
20241007,194500,149821510,8360,8360,8360,8360,0
20241007,194400,149821510,8360,8360,8360,8360,0
20241007,194300,149821510,8360,8360,8360,8360,0
20241007,194200,149821510,8360,8360,8360,8360,0
20241007,194100,149821510,8360,8360,8360,8360,0
20241007,194000,149821510,8360,8360,8360,8360,0
20241007,193900,149821510,8360,8360,8360,8360,0
20241007,193800,149821510,8360,8360,8360,8360,0
20241007,193700,149821510,8360,8360,8360,8360,0
20241007,193600,149821510,8360,8360,8360,8360,0
20241007,193500,149821510,8360,8360,8360,8360,0
20241007,193400,149821510,8360,8360,8360,8360,0
20241007,193300,149821510,8360,8360,8360,8360,0
20241007,193200,149821510,8360,8360,8360,8360,165
20241007,193100,149821510,8360,8360,8360,8360,0
20241007,193000,149821510,8360,8360,8360,8360,0
20241007,192900,149821510,8360,8360,8360,8360,0
20241007,192800,149821510,8360,8360,8360,8360,0
20241007,192700,149821510,8360,8360,8360,8360,0
20241007,192600,149821510,8360,8360,8360,8360,0
20241007,192500,149821510,8360,8360,8360,8360,0
20241007,192400,149821510,8360,8360,8360,8360,0
20241007,192300,149821510,8360,8360,8360,8360,0
20241007,192200,149821510,8360,8360,8360,8360,0
20241007,192100,149821510,8360,8360,8360,8360,0
20241007,192000,149821510,8360,8360,8360,8360,0
20241007,191900,149821510,8360,8360,8360,8360,0
20241007,191800,149821510,8360,8360,8360,8360,0
20241007,191700,149821510,8360,8360,8360,8360,0
20241007,191600,149821510,8360,8360,8360,8360,0
20241007,191500,149821510,8360,8360,8360,8360,0
20241007,191400,149821510,8360,8360,8360,8360,0
20241007,191300,149821510,8360,8360,8360,8360,0
20241007,191200,149821510,8360,8360,8360,8360,0
20241007,191100,149821510,8360,8360,8360,8360,0
20241007,191000,149821510,8360,8360,8360,8360,0
20241007,190900,149821510,8360,8360,8360,8360,0
20241007,190800,149821510,8360,8360,8360,8360,0
20241007,190700,149821510,8360,8360,8360,8360,0
20241007,190600,149821510,8360,8360,8360,8360,0
20241007,190500,149821510,8360,8360,8360,8360,0
20241007,190400,149821510,8360,8360,8360,8360,0
20241007,190300,149821510,8360,8360,8360,8360,0
20241007,190200,149821510,8360,8360,8360,8360,165
20241007,190100,149821510,8360,8360,8360,8360,0
20241007,190000,149821510,8360,8360,8360,8360,0
20241007,185900,149821510,8360,8360,8360,8360,0
20241007,185800,149821510,8360,8360,8360,8360,0
20241007,185700,149821510,8360,8360,8360,8360,0
20241007,185600,149821510,8360,8360,8360,8360,0
20241007,185500,149821510,8360,8360,8360,8360,0
20241007,185400,149821510,8360,8360,8360,8360,0
20241007,185300,149821510,8360,8360,8360,8360,0
20241007,185200,149821510,8360,8360,8360,8360,0
20241007,185100,149821510,8360,8360,8360,8360,0
20241007,185000,149821510,8360,8360,8360,8360,0
20241007,184900,149821510,8360,8360,8360,8360,0
20241007,184800,149821510,8360,8360,8360,8360,0
20241007,184700,149821510,8360,8360,8360,8360,0
20241007,184600,149821510,8360,8360,8360,8360,0
20241007,184500,149821510,8360,8360,8360,8360,0
20241007,184400,149821510,8360,8360,8360,8360,0
20241007,184300,149821510,8360,8360,8360,8360,0
20241007,184200,149821510,8360,8360,8360,8360,0
20241007,184100,149821510,8360,8360,8360,8360,0
20241007,184000,149821510,8360,8360,8360,8360,0
20241007,183900,149821510,8360,8360,8360,8360,0
20241007,183800,149821510,8360,8360,8360,8360,0
20241007,183700,149821510,8360,8360,8360,8360,0
20241007,183600,149821510,8360,8360,8360,8360,0
20241007,183500,149821510,8360,8360,8360,8360,0
20241007,183400,149821510,8360,8360,8360,8360,0
20241007,183300,149821510,8360,8360,8360,8360,0
20241007,183200,149821510,8360,8360,8360,8360,165
20241007,183100,149821510,8360,8360,8360,8360,0
20241007,183000,149821510,8360,8360,8360,8360,0
20241007,182900,149821510,8360,8360,8360,8360,0
20241007,182800,149821510,8360,8360,8360,8360,0
20241007,182700,149821510,8360,8360,8360,8360,0
20241007,182600,149821510,8360,8360,8360,8360,0
20241007,182500,149821510,8360,8360,8360,8360,0
20241007,182400,149821510,8360,8360,8360,8360,0
20241007,182300,149821510,8360,8360,8360,8360,0
20241007,182200,149821510,8360,8360,8360,8360,0
20241007,182100,149821510,8360,8360,8360,8360,0
20241007,182000,149821510,8360,8360,8360,8360,0
20241007,181900,149821510,8360,8360,8360,8360,0
20241007,181800,149821510,8360,8360,8360,8360,0
20241007,181700,149821510,8360,8360,8360,8360,0
20241007,181600,149821510,8360,8360,8360,8360,0
20241007,181500,149821510,8360,8360,8360,8360,0
20241007,181400,149821510,8360,8360,8360,8360,0
20241007,181300,149821510,8360,8360,8360,8360,0
20241007,181200,149821510,8360,8360,8360,8360,0
20241007,181100,149821510,8360,8360,8360,8360,0
20241007,181000,149821510,8360,8360,8360,8360,0
20241007,180900,149821510,8360,8360,8360,8360,0
20241007,180800,149821510,8360,8360,8360,8360,0
20241007,180700,149821510,8360,8360,8360,8360,0
20241007,180600,149821510,8360,8360,8360,8360,0
20241007,180500,149821510,8360,8360,8360,8360,0
20241007,180400,149821510,8360,8360,8360,8360,0
20241007,180300,149821510,8360,8360,8360,8360,0
20241007,180200,149821510,8360,8360,8360,8360,165
20241007,180100,149821510,8360,8360,8360,8360,0
20241007,180000,149821510,8360,8360,8360,8360,0
20241007,175900,149821510,8360,8360,8360,8360,0
20241007,175800,149821510,8360,8360,8360,8360,0
20241007,175700,149821510,8360,8360,8360,8360,0
20241007,175600,149821510,8360,8360,8360,8360,0
20241007,175500,149821510,8360,8360,8360,8360,0
20241007,175400,149821510,8360,8360,8360,8360,0
20241007,175300,149821510,8360,8360,8360,8360,0
20241007,175200,149821510,8360,8360,8360,8360,0
20241007,175100,149821510,8360,8360,8360,8360,0
20241007,175000,149821510,8360,8360,8360,8360,0
20241007,174900,149821510,8360,8360,8360,8360,0
20241007,174800,149821510,8360,8360,8360,8360,0
20241007,174700,149821510,8360,8360,8360,8360,0
20241007,174600,149821510,8360,8360,8360,8360,0
20241007,174500,149821510,8360,8360,8360,8360,0
20241007,174400,149821510,8360,8360,8360,8360,0
20241007,174300,149821510,8360,8360,8360,8360,0
20241007,174200,149821510,8360,8360,8360,8360,0
20241007,174100,149821510,8360,8360,8360,8360,0
20241007,174000,149821510,8360,8360,8360,8360,0
20241007,173900,149821510,8360,8360,8360,8360,0
20241007,173800,149821510,8360,8360,8360,8360,0
20241007,173700,149821510,8360,8360,8360,8360,0
20241007,173600,149821510,8360,8360,8360,8360,0
20241007,173500,149821510,8360,8360,8360,8360,0
20241007,173400,149821510,8360,8360,8360,8360,0
20241007,173300,149821510,8360,8360,8360,8360,0
20241007,173200,149821510,8360,8360,8360,8360,165
20241007,173100,149821510,8360,8360,8360,8360,0
20241007,173000,149821510,8360,8360,8360,8360,0
20241007,172900,149821510,8360,8360,8360,8360,0
20241007,172800,149821510,8360,8360,8360,8360,0
20241007,172700,149821510,8360,8360,8360,8360,0
20241007,172600,149821510,8360,8360,8360,8360,0
20241007,172500,149821510,8360,8360,8360,8360,0
20241007,172400,149821510,8360,8360,8360,8360,0
20241007,172300,149821510,8360,8360,8360,8360,0
20241007,172200,149821510,8360,8360,8360,8360,0
20241007,172100,149821510,8360,8360,8360,8360,0
20241007,172000,149821510,8360,8360,8360,8360,0
20241007,171900,149821510,8360,8360,8360,8360,0
20241007,171800,149821510,8360,8360,8360,8360,0
20241007,171700,149821510,8360,8360,8360,8360,0
20241007,171600,149821510,8360,8360,8360,8360,0
20241007,171500,149821510,8360,8360,8360,8360,0
20241007,171400,149821510,8360,8360,8360,8360,0
20241007,171300,149821510,8360,8360,8360,8360,0
20241007,171200,149821510,8360,8360,8360,8360,0
20241007,171100,149821510,8360,8360,8360,8360,0
20241007,171000,149821510,8360,8360,8360,8360,0
20241007,170900,149821510,8360,8360,8360,8360,0
20241007,170800,149821510,8360,8360,8360,8360,0
20241007,170700,149821510,8360,8360,8360,8360,0
20241007,170600,149821510,8360,8360,8360,8360,0
20241007,170500,149821510,8360,8360,8360,8360,0
20241007,170400,149821510,8360,8360,8360,8360,0
20241007,170300,149821510,8360,8360,8360,8360,0
20241007,170200,149821510,8360,8360,8360,8360,165
20241007,170100,149821510,8360,8360,8360,8360,0
20241007,170000,149821510,8360,8360,8360,8360,0
20241007,165900,149821510,8360,8360,8360,8360,0
20241007,165800,149821510,8360,8360,8360,8360,0
20241007,165700,149821510,8360,8360,8360,8360,0
20241007,165600,149821510,8360,8360,8360,8360,0
20241007,165500,149821510,8360,8360,8360,8360,0
20241007,165400,149821510,8360,8360,8360,8360,0
20241007,165300,149821510,8360,8360,8360,8360,0
20241007,165200,149821510,8360,8360,8360,8360,0
20241007,165100,149821510,8360,8360,8360,8360,0
20241007,165000,149821510,8360,8360,8360,8360,0
20241007,164900,149821510,8360,8360,8360,8360,0
20241007,164800,149821510,8360,8360,8360,8360,0
20241007,164700,149821510,8360,8360,8360,8360,0
20241007,164600,149821510,8360,8360,8360,8360,0
20241007,164500,149821510,8360,8360,8360,8360,0
20241007,164400,149821510,8360,8360,8360,8360,0
20241007,164300,149821510,8360,8360,8360,8360,0
20241007,164200,149821510,8360,8360,8360,8360,0
20241007,164100,149821510,8360,8360,8360,8360,0
20241007,164000,149821510,8360,8360,8360,8360,0
20241007,163900,149821510,8360,8360,8360,8360,0
20241007,163800,149821510,8360,8360,8360,8360,0
20241007,163700,149821510,8360,8360,8360,8360,0
20241007,163600,149821510,8360,8360,8360,8360,0
20241007,163500,149821510,8360,8360,8360,8360,0
20241007,163400,149821510,8360,8360,8360,8360,0
20241007,163300,149821510,8360,8360,8360,8360,0
20241007,163200,149821510,8360,8360,8360,8360,165
20241007,163100,149821510,8360,8360,8360,8360,0
20241007,163000,149821510,8360,8360,8360,8360,0
20241007,162900,149821510,8360,8360,8360,8360,0
20241007,162800,149821510,8360,8360,8360,8360,0
20241007,162700,149821510,8360,8360,8360,8360,0
20241007,162600,149821510,8360,8360,8360,8360,0
20241007,162500,149821510,8360,8360,8360,8360,0
20241007,162400,149821510,8360,8360,8360,8360,0
20241007,162300,149821510,8360,8360,8360,8360,0
20241007,162200,149821510,8360,8360,8360,8360,0
20241007,162100,149821510,8360,8360,8360,8360,0
20241007,162000,149821510,8360,8360,8360,8360,0
20241007,161900,149821510,8360,8360,8360,8360,0
20241007,161800,149821510,8360,8360,8360,8360,0
20241007,161700,149821510,8360,8360,8360,8360,0
20241007,161600,149821510,8360,8360,8360,8360,0
20241007,161500,149821510,8360,8360,8360,8360,0
20241007,161400,149821510,8360,8360,8360,8360,0
20241007,161300,149821510,8360,8360,8360,8360,0
20241007,161200,149821510,8360,8360,8360,8360,0
20241007,161100,149821510,8360,8360,8360,8360,0
20241007,161000,149821510,8360,8360,8360,8360,0
20241007,160900,149821510,8360,8360,8360,8360,0
20241007,160800,149821510,8360,8360,8360,8360,0
20241007,160700,149821510,8360,8360,8360,8360,0
20241007,160600,149821510,8360,8360,8360,8360,0
20241007,160500,149821510,8360,8360,8360,8360,0
20241007,160400,149821510,8360,8360,8360,8360,0
20241007,160300,149821510,8360,8360,8360,8360,0
20241007,160200,149821510,8360,8360,8360,8360,165
20241007,160100,149821510,8360,8360,8360,8360,0
20241007,160000,149821510,8360,8360,8360,8360,0
20241007,155900,149821510,8360,8360,8360,8360,0
20241007,155800,149821510,8360,8360,8360,8360,0
20241007,155700,149821510,8360,8360,8360,8360,0
20241007,155600,149821510,8360,8360,8360,8360,0
20241007,155500,149821510,8360,8360,8360,8360,0
20241007,155400,149821510,8360,8360,8360,8360,0
20241007,155300,149821510,8360,8360,8360,8360,0
20241007,155200,149821510,8360,8360,8360,8360,0
20241007,155100,149821510,8360,8360,8360,8360,0
20241007,155000,149821510,8360,8360,8360,8360,0
20241007,154900,149821510,8360,8360,8360,8360,0
20241007,154800,149821510,8360,8360,8360,8360,0
20241007,154700,149821510,8360,8360,8360,8360,0
20241007,154600,149821510,8360,8360,8360,8360,0
20241007,154500,149821510,8360,8360,8360,8360,0
20241007,154400,149821510,8360,8360,8360,8360,0
20241007,154300,149821510,8360,8360,8360,8360,0
20241007,154200,149821510,8360,8360,8360,8360,0
20241007,154100,149821510,8360,8360,8360,8360,0
20241007,154000,149821510,8360,8360,8360,8360,0
20241007,153900,149821510,8360,8360,8360,8360,0
20241007,153800,149821510,8360,8360,8360,8360,0
20241007,153700,149821510,8360,8360,8360,8360,0
20241007,153600,149821510,8360,8360,8360,8360,0
20241007,153500,149821510,8360,8360,8360,8360,0
20241007,153400,149821510,8360,8360,8360,8360,0
20241007,153300,149821510,8360,8360,8360,8360,0
20241007,153200,149821510,8360,8360,8360,8360,165
20241007,153100,149821510,8360,8360,8360,8360,0
20241007,153000,149821510,8360,8360,8360,8360,165
20241007,152900,148442110,8340,8340,8340,8340,0
20241007,152800,148442110,8340,8340,8340,8340,0
20241007,152700,148442110,8340,8340,8340,8340,0
20241007,152600,148442110,8340,8340,8340,8340,0
20241007,152500,148442110,8340,8340,8340,8340,0
20241007,152400,148442110,8340,8340,8340,8340,0
20241007,152300,148442110,8340,8340,8340,8340,0
20241007,152200,148442110,8340,8340,8340,8340,0
20241007,152100,148442110,8340,8340,8340,8340,0
20241007,152000,148442110,8340,8340,8340,8340,0
20241007,151900,148442110,8340,8340,8340,8340,2
20241007,151800,148425430,8340,8360,8360,8340,9
20241007,151700,148350350,8350,8350,8350,8350,3
20241007,151600,148325300,8340,8340,8340,8340,0
20241007,151500,148325300,8340,8350,8350,8340,12
20241007,151400,148225200,8360,8360,8360,8360,1
20241007,151300,148216840,8340,8340,8340,8340,0
20241007,151200,148216840,8340,8340,8340,8340,17
20241007,151100,148075060,8360,8360,8360,8360,1900
20241007,151000,132191060,8360,8350,8360,8350,6
20241007,150900,132140940,8340,8360,8360,8340,1131
20241007,150800,122689520,8350,8350,8350,8350,81
20241007,150700,122013170,8340,8350,8350,8340,7
20241007,150600,121954770,8350,8350,8350,8350,1
20241007,150500,121946420,8340,8340,8340,8340,0
20241007,150400,121946420,8340,8340,8340,8340,0
20241007,150300,121946420,8340,8340,8340,8340,0
20241007,150200,121946420,8340,8340,8340,8340,0
20241007,150100,121946420,8340,8340,8340,8340,0
20241007,150000,121946420,8340,8340,8340,8340,2
20241007,145900,121929740,8350,8350,8350,8350,5
20241007,145800,121887990,8340,8340,8340,8340,2
20241007,145700,121871310,8350,8350,8350,8350,0
20241007,145600,121871310,8350,8350,8350,8350,0
20241007,145500,121871310,8350,8350,8350,8350,1
20241007,145400,121862960,8350,8350,8350,8350,3
20241007,145300,121837910,8350,8350,8350,8350,0
20241007,145200,121837910,8350,8350,8350,8350,1
20241007,145100,121829560,8350,8350,8350,8350,515
20241007,145000,117529310,8360,8360,8360,8360,1
20241007,144900,117520950,8350,8350,8350,8350,0
20241007,144800,117520950,8350,8350,8350,8350,0
20241007,144700,117520950,8350,8350,8350,8350,0
20241007,144600,117520950,8350,8350,8350,8350,0
20241007,144500,117520950,8350,8350,8350,8350,0
20241007,144400,117520950,8350,8350,8350,8350,80
20241007,144300,116852950,8350,8350,8350,8350,20
20241007,144200,116685950,8350,8350,8350,8350,5
20241007,144100,116644200,8350,8350,8350,8350,36
20241007,144000,116343600,8340,8340,8340,8340,4
20241007,143900,116310240,8350,8350,8350,8350,0
20241007,143800,116310240,8350,8350,8350,8350,0
20241007,143700,116310240,8350,8350,8350,8350,0
20241007,143600,116310240,8350,8350,8350,8350,0
20241007,143500,116310240,8350,8350,8350,8350,0
20241007,143400,116310240,8350,8350,8350,8350,2
20241007,143300,116293540,8350,8350,8350,8350,0
20241007,143200,116293540,8350,8350,8350,8350,0
20241007,143100,116293540,8350,8350,8350,8350,1
20241007,143000,116285190,8350,8350,8350,8350,2
20241007,142900,116268490,8350,8350,8350,8350,0
20241007,142800,116268490,8350,8350,8350,8350,0
20241007,142700,116268490,8350,8350,8350,8350,247
20241007,142600,114206040,8350,8350,8350,8350,0
20241007,142500,114206040,8350,8360,8360,8350,2
20241007,142400,114189330,8350,8340,8360,8340,4778
20241007,142300,74322010,8340,8340,8340,8340,17
20241007,142200,74180230,8330,8330,8330,8330,0
20241007,142100,74180230,8330,8330,8330,8330,0
20241007,142000,74180230,8330,8330,8330,8330,23
20241007,141900,73988640,8330,8330,8330,8330,0
20241007,141800,73988640,8330,8330,8330,8330,1
20241007,141700,73980310,8330,8330,8330,8330,0
20241007,141600,73980310,8330,8330,8330,8330,1
20241007,141500,73971980,8330,8330,8330,8330,0
20241007,141400,73971980,8330,8330,8330,8330,0
20241007,141300,73971980,8330,8330,8330,8330,1
20241007,141200,73963650,8340,8340,8340,8340,3
20241007,141100,73938630,8330,8330,8330,8330,1
20241007,141000,73930300,8330,8330,8330,8330,0
20241007,140900,73930300,8330,8330,8330,8330,23
20241007,140800,73738710,8340,8340,8340,8340,0
20241007,140700,73738710,8340,8340,8340,8340,1
20241007,140600,73730370,8340,8340,8340,8340,10
20241007,140500,73646970,8340,8340,8340,8340,3
20241007,140400,73621950,8330,8330,8330,8330,0
20241007,140300,73621950,8330,8330,8330,8330,0
20241007,140200,73621950,8330,8330,8330,8330,0
20241007,140100,73621950,8330,8330,8330,8330,0
20241007,140000,73621950,8330,8330,8330,8330,0
20241007,135900,73621950,8330,8330,8330,8330,0
20241007,135800,73621950,8330,8330,8330,8330,41
20241007,135700,73280420,8330,8330,8330,8330,10
20241007,135600,73197120,8330,8330,8330,8330,10
20241007,135500,73113820,8330,8330,8330,8330,20
20241007,135400,72947220,8330,8330,8330,8330,10
20241007,135300,72863920,8330,8340,8340,8330,11
20241007,135200,72772280,8330,8330,8330,8330,10
20241007,135100,72688980,8330,8330,8330,8330,20
20241007,135000,72522380,8340,8330,8340,8330,11
20241007,134900,72430740,8330,8340,8340,8330,11
20241007,134800,72339100,8330,8330,8330,8330,19
20241007,134700,72180830,8340,8330,8340,8330,48
20241007,134600,71780660,8330,8330,8330,8330,0
20241007,134500,71780660,8330,8330,8330,8330,0
20241007,134400,71780660,8330,8330,8330,8330,0
20241007,134300,71780660,8330,8330,8330,8330,0
20241007,134200,71780660,8330,8330,8330,8330,0
20241007,134100,71780660,8330,8330,8330,8330,0
20241007,134000,71780660,8330,8330,8330,8330,0
20241007,133900,71780660,8330,8330,8330,8330,0
20241007,133800,71780660,8330,8330,8330,8330,0
20241007,133700,71780660,8330,8330,8330,8330,0
20241007,133600,71780660,8330,8330,8330,8330,1
20241007,133500,71772330,8330,8330,8330,8330,1
20241007,133400,71764000,8330,8330,8330,8330,0
20241007,133300,71764000,8330,8330,8330,8330,0
20241007,133200,71764000,8330,8330,8330,8330,1
20241007,133100,71755670,8340,8340,8340,8340,0
20241007,133000,71755670,8340,8340,8340,8340,0
20241007,132900,71755670,8340,8340,8340,8340,0
20241007,132800,71755670,8340,8340,8340,8340,0
20241007,132700,71755670,8340,8340,8340,8340,0
20241007,132600,71755670,8340,8340,8340,8340,0
20241007,132500,71755670,8340,8340,8340,8340,778
20241007,132400,65267150,8330,8330,8330,8330,0
20241007,132300,65267150,8330,8330,8330,8330,0
20241007,132200,65267150,8330,8330,8330,8330,35
20241007,132100,64975600,8330,8330,8330,8330,1
20241007,132000,64967270,8340,8340,8340,8340,1
20241007,131900,64958930,8340,8340,8340,8340,0
20241007,131800,64958930,8340,8340,8340,8340,0
20241007,131700,64958930,8340,8340,8340,8340,0
20241007,131600,64958930,8340,8340,8340,8340,6
20241007,131500,64908890,8340,8340,8340,8340,0
20241007,131400,64908890,8340,8340,8340,8340,0
20241007,131300,64908890,8340,8340,8340,8340,4
20241007,131200,64875530,8340,8340,8340,8340,0
20241007,131100,64875530,8340,8340,8340,8340,0
20241007,131000,64875530,8340,8340,8340,8340,3
20241007,130900,64850510,8330,8330,8330,8330,0
20241007,130800,64850510,8330,8330,8330,8330,24
20241007,130700,64650590,8340,8340,8340,8340,0
20241007,130600,64650590,8340,8340,8340,8340,0
20241007,130500,64650590,8340,8340,8340,8340,109
20241007,130400,63741530,8340,8340,8340,8340,0
20241007,130300,63741530,8340,8340,8340,8340,1
20241007,130200,63733190,8340,8340,8340,8340,2
20241007,130100,63716510,8340,8340,8340,8340,0
20241007,130000,63716510,8340,8340,8340,8340,12
20241007,125900,63616430,8330,8330,8330,8330,25
20241007,125800,63408180,8340,8340,8340,8340,1
20241007,125700,63399840,8340,8340,8340,8340,0
20241007,125600,63399840,8340,8340,8340,8340,1
20241007,125500,63391500,8330,8330,8330,8330,2
20241007,125400,63374840,8330,8330,8330,8330,23
20241007,125300,63183250,8330,8330,8330,8330,1
20241007,125200,63174920,8330,8330,8330,8330,1
20241007,125100,63166590,8340,8340,8340,8340,20
20241007,125000,62999790,8330,8330,8330,8330,455
20241007,124900,59209640,8340,8340,8340,8340,1
20241007,124800,59201300,8340,8330,8340,8330,217
20241007,124700,57393520,8340,8330,8340,8330,109
20241007,124600,56485460,8340,8340,8340,8340,0
20241007,124500,56485460,8340,8340,8340,8340,29
20241007,124400,56243600,8340,8340,8340,8340,0
20241007,124300,56243600,8340,8340,8340,8340,0
20241007,124200,56243600,8340,8340,8340,8340,0
20241007,124100,56243600,8340,8340,8340,8340,3
20241007,124000,56218580,8340,8340,8340,8340,0
20241007,123900,56218580,8340,8340,8340,8340,0
20241007,123800,56218580,8340,8340,8340,8340,5
20241007,123700,56176880,8340,8340,8340,8340,4
20241007,123600,56143520,8340,8340,8340,8340,0
20241007,123500,56143520,8340,8340,8340,8340,1
20241007,123400,56135180,8340,8340,8340,8340,6
20241007,123300,56085140,8340,8340,8340,8340,0
20241007,123200,56085140,8340,8340,8340,8340,1
20241007,123100,56076800,8330,8330,8330,8330,1
20241007,123000,56068470,8340,8340,8340,8340,0
20241007,122900,56068470,8340,8340,8340,8340,108
20241007,122800,55167750,8340,8340,8340,8340,0
20241007,122700,55167750,8340,8340,8340,8340,1
20241007,122600,55159410,8340,8340,8340,8340,0
20241007,122500,55159410,8340,8340,8340,8340,0
20241007,122400,55159410,8340,8340,8340,8340,1
20241007,122300,55151070,8340,8340,8340,8340,0
20241007,122200,55151070,8340,8340,8340,8340,0
20241007,122100,55151070,8340,8330,8340,8330,27
20241007,122000,54926130,8340,8340,8340,8340,0
20241007,121900,54926130,8340,8340,8340,8340,0
20241007,121800,54926130,8340,8340,8340,8340,0
20241007,121700,54926130,8340,8340,8340,8340,1
20241007,121600,54917790,8340,8340,8340,8340,0
20241007,121500,54917790,8340,8340,8340,8340,0
20241007,121400,54917790,8340,8340,8340,8340,2
20241007,121300,54901110,8340,8340,8340,8340,0
20241007,121200,54901110,8340,8330,8340,8330,12
20241007,121100,54801040,8330,8330,8330,8330,2
20241007,121000,54784380,8340,8340,8340,8340,0
20241007,120900,54784380,8340,8340,8340,8340,37
20241007,120800,54475800,8340,8330,8340,8330,390
20241007,120700,51226800,8340,8340,8340,8340,0
20241007,120600,51226800,8340,8340,8340,8340,1
20241007,120500,51218460,8340,8340,8340,8340,65
20241007,120400,50676360,8340,8340,8340,8340,0
20241007,120300,50676360,8340,8340,8340,8340,0
20241007,120200,50676360,8340,8340,8340,8340,0
20241007,120100,50676360,8340,8340,8340,8340,0
20241007,120000,50676360,8340,8340,8340,8340,0
20241007,115900,50676360,8340,8340,8340,8340,0
20241007,115800,50676360,8340,8340,8340,8340,0
20241007,115700,50676360,8340,8340,8340,8340,0
20241007,115600,50676360,8340,8340,8340,8340,0
20241007,115500,50676360,8340,8340,8340,8340,0
20241007,115400,50676360,8340,8330,8340,8330,23
20241007,115300,50484760,8330,8330,8330,8330,0
20241007,115200,50484760,8330,8330,8330,8330,0
20241007,115100,50484760,8330,8330,8330,8330,1
20241007,115000,50476430,8340,8340,8340,8340,0
20241007,114900,50476430,8340,8340,8340,8340,0
20241007,114800,50476430,8340,8340,8340,8340,5
20241007,114700,50434730,8340,8340,8340,8340,0
20241007,114600,50434730,8340,8340,8340,8340,10
20241007,114500,50351330,8330,8330,8330,8330,0
20241007,114400,50351330,8330,8330,8330,8330,0
20241007,114300,50351330,8330,8330,8330,8330,0
20241007,114200,50351330,8330,8330,8330,8330,11
20241007,114100,50259700,8330,8340,8340,8330,10
20241007,114000,50176310,8340,8340,8340,8340,1
20241007,113900,50167970,8340,8340,8340,8330,41
20241007,113800,49826240,8340,8340,8340,8340,0
20241007,113700,49826240,8340,8340,8340,8340,0
20241007,113600,49826240,8340,8340,8340,8340,0
20241007,113500,49826240,8340,8340,8340,8340,1
20241007,113400,49817900,8350,8340,8350,8340,10
20241007,113300,49734480,8340,8340,8340,8340,0
20241007,113200,49734480,8340,8340,8340,8340,0
20241007,113100,49734480,8340,8340,8340,8340,1
20241007,113000,49726140,8340,8340,8350,8340,3
20241007,112900,49701110,8340,8340,8340,8340,0
20241007,112800,49701110,8340,8340,8340,8340,0
20241007,112700,49701110,8340,8340,8340,8340,0
20241007,112600,49701110,8340,8340,8340,8340,1
20241007,112500,49692770,8340,8340,8340,8340,0
20241007,112400,49692770,8340,8340,8340,8340,1
20241007,112300,49684430,8340,8330,8340,8330,22
20241007,112200,49501160,8350,8350,8350,8350,2
20241007,112100,49484460,8340,8340,8340,8340,3
20241007,112000,49459440,8340,8340,8340,8340,0
20241007,111900,49459440,8340,8340,8340,8340,4
20241007,111800,49426080,8340,8340,8350,8340,5
20241007,111700,49384350,8350,8350,8350,8350,2
20241007,111600,49367650,8360,8360,8360,8360,0
20241007,111500,49367650,8360,8360,8360,8360,0
20241007,111400,49367650,8360,8360,8360,8340,485
20241007,111300,45322630,8360,8350,8360,8350,6
20241007,111200,45272490,8360,8340,8360,8340,3
20241007,111100,45247430,8350,8350,8350,8350,0
20241007,111000,45247430,8350,8350,8350,8350,0
20241007,110900,45247430,8350,8340,8350,8340,2
20241007,110800,45230740,8360,8360,8360,8360,0
20241007,110700,45230740,8360,8340,8360,8340,21
20241007,110600,45055580,8330,8330,8330,8330,0
20241007,110500,45055580,8330,8330,8330,8330,0
20241007,110400,45055580,8330,8330,8330,8330,0
20241007,110300,45055580,8330,8330,8330,8330,1
20241007,110200,45047250,8330,8330,8330,8330,0
20241007,110100,45047250,8330,8330,8330,8330,21
20241007,110000,44872320,8340,8340,8340,8340,9
20241007,105900,44797260,8340,8340,8340,8340,6
20241007,105800,44747220,8340,8340,8340,8340,9
20241007,105700,44672160,8340,8340,8340,8340,40
20241007,105600,44338560,8340,8340,8340,8340,0
20241007,105500,44338560,8340,8340,8340,8340,0
20241007,105400,44338560,8340,8340,8340,8340,0
20241007,105300,44338560,8340,8340,8340,8340,0
20241007,105200,44338560,8340,8340,8340,8340,0
20241007,105100,44338560,8340,8330,8340,8330,13
20241007,105000,44230150,8330,8330,8330,8330,1
20241007,104900,44221820,8330,8330,8330,8330,1
20241007,104800,44213490,8330,8340,8340,8330,18
20241007,104700,44063390,8330,8330,8330,8330,0
20241007,104600,44063390,8330,8330,8330,8330,656
20241007,104500,38598910,8320,8320,8320,8320,0
20241007,104400,38598910,8320,8320,8320,8320,0
20241007,104300,38598910,8320,8320,8320,8320,0
20241007,104200,38598910,8320,8320,8320,8320,0
20241007,104100,38598910,8320,8320,8320,8320,17
20241007,104000,38457470,8320,8320,8320,8320,0
20241007,103900,38457470,8320,8320,8320,8320,22
20241007,103800,38274430,8330,8330,8340,8330,8
20241007,103700,38207750,8330,8320,8340,8320,108
20241007,103600,37307310,8320,8320,8320,8320,0
20241007,103500,37307310,8320,8320,8320,8320,21
20241007,103400,37132590,8330,8330,8330,8330,5
20241007,103300,37090940,8330,8330,8330,8330,4
20241007,103200,37057620,8330,8330,8330,8330,0
20241007,103100,37057620,8330,8330,8330,8330,0
20241007,103000,37057620,8330,8330,8330,8330,0
20241007,102900,37057620,8330,8330,8330,8330,7
20241007,102800,36999310,8330,8340,8340,8320,1265
20241007,102700,26462560,8340,8340,8340,8340,0
20241007,102600,26462560,8340,8340,8340,8340,0
20241007,102500,26462560,8340,8340,8340,8340,21
20241007,102400,26287420,8340,8340,8340,8340,0
20241007,102300,26287420,8340,8340,8340,8340,0
20241007,102200,26287420,8340,8340,8340,8340,0
20241007,102100,26287420,8340,8350,8350,8340,500
20241007,102000,22112660,8360,8360,8360,8360,14
20241007,101900,21995620,8360,8360,8360,8360,5
20241007,101800,21953820,8360,8360,8360,8360,0
20241007,101700,21953820,8360,8360,8360,8360,0
20241007,101600,21953820,8360,8360,8360,8360,0
20241007,101500,21953820,8360,8360,8360,8360,0
20241007,101400,21953820,8360,8360,8360,8360,0
20241007,101300,21953820,8360,8360,8360,8360,1
20241007,101200,21945460,8360,8360,8360,8360,0
20241007,101100,21945460,8360,8360,8360,8360,0
20241007,101000,21945460,8360,8360,8360,8360,0
20241007,100900,21945460,8360,8350,8360,8350,25
20241007,100800,21736700,8360,8360,8360,8360,0
20241007,100700,21736700,8360,8360,8360,8360,1
20241007,100600,21728340,8350,8350,8350,8350,0
20241007,100500,21728340,8350,8350,8350,8350,636
20241007,100400,16417740,8360,8360,8360,8360,121
20241007,100300,15406180,8350,8350,8350,8350,12
20241007,100200,15305980,8360,8360,8360,8360,0
20241007,100100,15305980,8360,8360,8360,8360,0
20241007,100000,15305980,8360,8360,8360,8360,0
20241007,095900,15305980,8360,8360,8360,8360,1
20241007,095800,15297620,8350,8350,8350,8350,0
20241007,095700,15297620,8350,8350,8350,8350,0
20241007,095600,15297620,8350,8350,8350,8350,0
20241007,095500,15297620,8350,8360,8360,8350,251
20241007,095400,13201480,8360,8360,8360,8360,0
20241007,095300,13201480,8360,8360,8360,8360,0
20241007,095200,13201480,8360,8360,8360,8360,0
20241007,095100,13201480,8360,8360,8360,8360,0
20241007,095000,13201480,8360,8360,8360,8360,0
20241007,094900,13201480,8360,8360,8360,8360,0
20241007,094800,13201480,8360,8360,8360,8360,0
20241007,094700,13201480,8360,8360,8360,8360,6
20241007,094600,13151320,8360,8360,8360,8360,60
20241007,094500,12649720,8360,8360,8360,8360,0
20241007,094400,12649720,8360,8360,8360,8360,0
20241007,094300,12649720,8360,8360,8360,8360,0
20241007,094200,12649720,8360,8360,8360,8360,0
20241007,094100,12649720,8360,8360,8360,8360,32
20241007,094000,12382200,8360,8360,8360,8360,80
20241007,093900,11713400,8360,8360,8360,8360,8
20241007,093800,11646520,8360,8360,8360,8360,27
20241007,093700,11420800,8360,8360,8360,8360,64
20241007,093600,10885760,8360,8360,8360,8360,4
20241007,093500,10852320,8360,8360,8360,8360,16
20241007,093400,10718560,8360,8360,8360,8360,0
20241007,093300,10718560,8360,8360,8360,8360,17
20241007,093200,10576440,8360,8360,8360,8360,27
20241007,093100,10350720,8360,8360,8360,8360,37
20241007,093000,10041400,8360,8360,8360,8360,1
20241007,092900,10033040,8350,8350,8350,8350,0
20241007,092800,10033040,8350,8350,8350,8350,0
20241007,092700,10033040,8350,8360,8360,8350,37
20241007,092600,9723740,8360,8360,8360,8360,68
20241007,092500,9155260,8350,8350,8350,8350,187
20241007,092400,7593810,8340,8340,8340,8340,0
20241007,092300,7593810,8340,8350,8350,8330,211
20241007,092200,5834560,8350,8350,8350,8350,3
20241007,092100,5809510,8340,8340,8340,8340,52
20241007,092000,5375830,8340,8330,8340,8320,132
20241007,091900,4277250,8340,8340,8340,8340,1
20241007,091800,4268910,8340,8340,8340,8340,15
20241007,091700,4143810,8340,8340,8340,8340,11
20241007,091600,4052070,8340,8330,8340,8330,21
20241007,091500,3877020,8320,8320,8320,8320,0
20241007,091400,3877020,8320,8320,8350,8320,277
20241007,091300,1572080,8320,8320,8320,8320,0
20241007,091200,1572080,8320,8310,8320,8310,6
20241007,091100,1522180,8320,8320,8320,8320,3
20241007,091000,1497220,8320,8330,8330,8320,6
20241007,090900,1447280,8330,8330,8330,8330,0
20241007,090800,1447280,8330,8330,8330,8330,0
20241007,090700,1447280,8330,8330,8330,8330,6
20241007,090600,1397300,8300,8310,8310,8300,11
20241007,090500,1305900,8310,8310,8320,8300,94
20241007,090400,524750,8310,8310,8310,8310,0
20241007,090300,524750,8310,8310,8310,8310,0
20241007,090200,524750,8310,8320,8320,8310,34
20241007,090100,241880,8340,8350,8350,8330,8
20241007,090000,175210,8350,8350,8350,8340,21