KissMeData/156100/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204300,85605790,6980,6980,6980,6980,151
20241007,204200,85605790,6980,6980,6980,6980,0
20241007,204100,85605790,6980,6980,6980,6980,0
20241007,204000,85605790,6980,6980,6980,6980,0
20241007,203900,85605790,6980,6980,6980,6980,0
20241007,203800,85605790,6980,6980,6980,6980,0
20241007,203700,85605790,6980,6980,6980,6980,0
20241007,203600,85605790,6980,6980,6980,6980,0
20241007,203500,85605790,6980,6980,6980,6980,0
20241007,203400,85605790,6980,6980,6980,6980,0
20241007,203300,85605790,6980,6980,6980,6980,0
20241007,203200,85605790,6980,6980,6980,6980,0
20241007,203100,85605790,6980,6980,6980,6980,0
20241007,203000,85605790,6980,6980,6980,6980,0
20241007,202900,85605790,6980,6980,6980,6980,0
20241007,202800,85605790,6980,6980,6980,6980,0
20241007,202700,85605790,6980,6980,6980,6980,0
20241007,202600,85605790,6980,6980,6980,6980,0
20241007,202500,85605790,6980,6980,6980,6980,0
20241007,202400,85605790,6980,6980,6980,6980,0
20241007,202300,85605790,6980,6980,6980,6980,0
20241007,202200,85605790,6980,6980,6980,6980,0
20241007,202100,85605790,6980,6980,6980,6980,0
20241007,202000,85605790,6980,6980,6980,6980,0
20241007,201900,85605790,6980,6980,6980,6980,0
20241007,201800,85605790,6980,6980,6980,6980,0
20241007,201700,85605790,6980,6980,6980,6980,0
20241007,201600,85605790,6980,6980,6980,6980,0
20241007,201500,85605790,6980,6980,6980,6980,0
20241007,201400,85605790,6980,6980,6980,6980,0
20241007,201300,85605790,6980,6980,6980,6980,151
20241007,201200,85605790,6980,6980,6980,6980,0
20241007,201100,85605790,6980,6980,6980,6980,0
20241007,201000,85605790,6980,6980,6980,6980,0
20241007,200900,85605790,6980,6980,6980,6980,0
20241007,200800,85605790,6980,6980,6980,6980,0
20241007,200700,85605790,6980,6980,6980,6980,0
20241007,200600,85605790,6980,6980,6980,6980,0
20241007,200500,85605790,6980,6980,6980,6980,0
20241007,200400,85605790,6980,6980,6980,6980,0
20241007,200300,85605790,6980,6980,6980,6980,0
20241007,200200,85605790,6980,6980,6980,6980,0
20241007,200100,85605790,6980,6980,6980,6980,0
20241007,200000,85605790,6980,6980,6980,6980,0
20241007,195900,85605790,6980,6980,6980,6980,0
20241007,195800,85605790,6980,6980,6980,6980,0
20241007,195700,85605790,6980,6980,6980,6980,0
20241007,195600,85605790,6980,6980,6980,6980,0
20241007,195500,85605790,6980,6980,6980,6980,0
20241007,195400,85605790,6980,6980,6980,6980,0
20241007,195300,85605790,6980,6980,6980,6980,0
20241007,195200,85605790,6980,6980,6980,6980,0
20241007,195100,85605790,6980,6980,6980,6980,0
20241007,195000,85605790,6980,6980,6980,6980,0
20241007,194900,85605790,6980,6980,6980,6980,0
20241007,194800,85605790,6980,6980,6980,6980,0
20241007,194700,85605790,6980,6980,6980,6980,0
20241007,194600,85605790,6980,6980,6980,6980,0
20241007,194500,85605790,6980,6980,6980,6980,0
20241007,194400,85605790,6980,6980,6980,6980,0
20241007,194300,85605790,6980,6980,6980,6980,151
20241007,194200,85605790,6980,6980,6980,6980,0
20241007,194100,85605790,6980,6980,6980,6980,0
20241007,194000,85605790,6980,6980,6980,6980,0
20241007,193900,85605790,6980,6980,6980,6980,0
20241007,193800,85605790,6980,6980,6980,6980,0
20241007,193700,85605790,6980,6980,6980,6980,0
20241007,193600,85605790,6980,6980,6980,6980,0
20241007,193500,85605790,6980,6980,6980,6980,0
20241007,193400,85605790,6980,6980,6980,6980,0
20241007,193300,85605790,6980,6980,6980,6980,0
20241007,193200,85605790,6980,6980,6980,6980,0
20241007,193100,85605790,6980,6980,6980,6980,0
20241007,193000,85605790,6980,6980,6980,6980,0
20241007,192900,85605790,6980,6980,6980,6980,0
20241007,192800,85605790,6980,6980,6980,6980,0
20241007,192700,85605790,6980,6980,6980,6980,0
20241007,192600,85605790,6980,6980,6980,6980,0
20241007,192500,85605790,6980,6980,6980,6980,0
20241007,192400,85605790,6980,6980,6980,6980,0
20241007,192300,85605790,6980,6980,6980,6980,0
20241007,192200,85605790,6980,6980,6980,6980,0
20241007,192100,85605790,6980,6980,6980,6980,0
20241007,192000,85605790,6980,6980,6980,6980,0
20241007,191900,85605790,6980,6980,6980,6980,0
20241007,191800,85605790,6980,6980,6980,6980,0
20241007,191700,85605790,6980,6980,6980,6980,0
20241007,191600,85605790,6980,6980,6980,6980,0
20241007,191500,85605790,6980,6980,6980,6980,0
20241007,191400,85605790,6980,6980,6980,6980,0
20241007,191300,85605790,6980,6980,6980,6980,151
20241007,191200,85605790,6980,6980,6980,6980,0
20241007,191100,85605790,6980,6980,6980,6980,0
20241007,191000,85605790,6980,6980,6980,6980,0
20241007,190900,85605790,6980,6980,6980,6980,0
20241007,190800,85605790,6980,6980,6980,6980,0
20241007,190700,85605790,6980,6980,6980,6980,0
20241007,190600,85605790,6980,6980,6980,6980,0
20241007,190500,85605790,6980,6980,6980,6980,0
20241007,190400,85605790,6980,6980,6980,6980,0
20241007,190300,85605790,6980,6980,6980,6980,0
20241007,190200,85605790,6980,6980,6980,6980,0
20241007,190100,85605790,6980,6980,6980,6980,0
20241007,190000,85605790,6980,6980,6980,6980,0
20241007,185900,85605790,6980,6980,6980,6980,0
20241007,185800,85605790,6980,6980,6980,6980,0
20241007,185700,85605790,6980,6980,6980,6980,0
20241007,185600,85605790,6980,6980,6980,6980,0
20241007,185500,85605790,6980,6980,6980,6980,0
20241007,185400,85605790,6980,6980,6980,6980,0
20241007,185300,85605790,6980,6980,6980,6980,0
20241007,185200,85605790,6980,6980,6980,6980,0
20241007,185100,85605790,6980,6980,6980,6980,0
20241007,185000,85605790,6980,6980,6980,6980,0
20241007,184900,85605790,6980,6980,6980,6980,0
20241007,184800,85605790,6980,6980,6980,6980,0
20241007,184700,85605790,6980,6980,6980,6980,0
20241007,184600,85605790,6980,6980,6980,6980,0
20241007,184500,85605790,6980,6980,6980,6980,0
20241007,184400,85605790,6980,6980,6980,6980,0
20241007,184300,85605790,6980,6980,6980,6980,151
20241007,184200,85605790,6980,6980,6980,6980,0
20241007,184100,85605790,6980,6980,6980,6980,0
20241007,184000,85605790,6980,6980,6980,6980,0
20241007,183900,85605790,6980,6980,6980,6980,0
20241007,183800,85605790,6980,6980,6980,6980,0
20241007,183700,85605790,6980,6980,6980,6980,0
20241007,183600,85605790,6980,6980,6980,6980,0
20241007,183500,85605790,6980,6980,6980,6980,0
20241007,183400,85605790,6980,6980,6980,6980,0
20241007,183300,85605790,6980,6980,6980,6980,0
20241007,183200,85605790,6980,6980,6980,6980,0
20241007,183100,85605790,6980,6980,6980,6980,0
20241007,183000,85605790,6980,6980,6980,6980,0
20241007,182900,85605790,6980,6980,6980,6980,0
20241007,182800,85605790,6980,6980,6980,6980,0
20241007,182700,85605790,6980,6980,6980,6980,0
20241007,182600,85605790,6980,6980,6980,6980,0
20241007,182500,85605790,6980,6980,6980,6980,0
20241007,182400,85605790,6980,6980,6980,6980,0
20241007,182300,85605790,6980,6980,6980,6980,0
20241007,182200,85605790,6980,6980,6980,6980,0
20241007,182100,85605790,6980,6980,6980,6980,0
20241007,182000,85605790,6980,6980,6980,6980,0
20241007,181900,85605790,6980,6980,6980,6980,0
20241007,181800,85605790,6980,6980,6980,6980,0
20241007,181700,85605790,6980,6980,6980,6980,0
20241007,181600,85605790,6980,6980,6980,6980,0
20241007,181500,85605790,6980,6980,6980,6980,0
20241007,181400,85605790,6980,6980,6980,6980,0
20241007,181300,85605790,6980,6980,6980,6980,151
20241007,181200,85605790,6980,6980,6980,6980,0
20241007,181100,85605790,6980,6980,6980,6980,0
20241007,181000,85605790,6980,6980,6980,6980,0
20241007,180900,85605790,6980,6980,6980,6980,0
20241007,180800,85605790,6980,6980,6980,6980,0
20241007,180700,85605790,6980,6980,6980,6980,0
20241007,180600,85605790,6980,6980,6980,6980,0
20241007,180500,85605790,6980,6980,6980,6980,0
20241007,180400,85605790,6980,6980,6980,6980,0
20241007,180300,85605790,6980,6980,6980,6980,0
20241007,180200,85605790,6980,6980,6980,6980,0
20241007,180100,85605790,6980,6980,6980,6980,0
20241007,180000,85605790,6980,6980,6980,6980,0
20241007,175900,85605790,6980,6980,6980,6980,0
20241007,175800,85605790,6980,6980,6980,6980,0
20241007,175700,85605790,6980,6980,6980,6980,0
20241007,175600,85605790,6980,6980,6980,6980,0
20241007,175500,85605790,6980,6980,6980,6980,0
20241007,175400,85605790,6980,6980,6980,6980,0
20241007,175300,85605790,6980,6980,6980,6980,0
20241007,175200,85605790,6980,6980,6980,6980,0
20241007,175100,85605790,6980,6980,6980,6980,0
20241007,175000,85605790,6980,6980,6980,6980,0
20241007,174900,85605790,6980,6980,6980,6980,0
20241007,174800,85605790,6980,6980,6980,6980,0
20241007,174700,85605790,6980,6980,6980,6980,0
20241007,174600,85605790,6980,6980,6980,6980,0
20241007,174500,85605790,6980,6980,6980,6980,0
20241007,174400,85605790,6980,6980,6980,6980,0
20241007,174300,85605790,6980,6980,6980,6980,151
20241007,174200,85605790,6980,6980,6980,6980,0
20241007,174100,85605790,6980,6980,6980,6980,0
20241007,174000,85605790,6980,6980,6980,6980,0
20241007,173900,85605790,6980,6980,6980,6980,0
20241007,173800,85605790,6980,6980,6980,6980,0
20241007,173700,85605790,6980,6980,6980,6980,0
20241007,173600,85605790,6980,6980,6980,6980,0
20241007,173500,85605790,6980,6980,6980,6980,0
20241007,173400,85605790,6980,6980,6980,6980,0
20241007,173300,85605790,6980,6980,6980,6980,0
20241007,173200,85605790,6980,6980,6980,6980,0
20241007,173100,85605790,6980,6980,6980,6980,0
20241007,173000,85605790,6980,6980,6980,6980,0
20241007,172900,85605790,6980,6980,6980,6980,0
20241007,172800,85605790,6980,6980,6980,6980,0
20241007,172700,85605790,6980,6980,6980,6980,0
20241007,172600,85605790,6980,6980,6980,6980,0
20241007,172500,85605790,6980,6980,6980,6980,0
20241007,172400,85605790,6980,6980,6980,6980,0
20241007,172300,85605790,6980,6980,6980,6980,0
20241007,172200,85605790,6980,6980,6980,6980,0
20241007,172100,85605790,6980,6980,6980,6980,0
20241007,172000,85605790,6980,6980,6980,6980,0
20241007,171900,85605790,6980,6980,6980,6980,0
20241007,171800,85605790,6980,6980,6980,6980,0
20241007,171700,85605790,6980,6980,6980,6980,0
20241007,171600,85605790,6980,6980,6980,6980,0
20241007,171500,85605790,6980,6980,6980,6980,0
20241007,171400,85605790,6980,6980,6980,6980,0
20241007,171300,85605790,6980,6980,6980,6980,151
20241007,171200,85605790,6980,6980,6980,6980,0
20241007,171100,85605790,6980,6980,6980,6980,0
20241007,171000,85605790,6980,6980,6980,6980,0
20241007,170900,85605790,6980,6980,6980,6980,0
20241007,170800,85605790,6980,6980,6980,6980,0
20241007,170700,85605790,6980,6980,6980,6980,0
20241007,170600,85605790,6980,6980,6980,6980,0
20241007,170500,85605790,6980,6980,6980,6980,0
20241007,170400,85605790,6980,6980,6980,6980,0
20241007,170300,85605790,6980,6980,6980,6980,0
20241007,170200,85605790,6980,6980,6980,6980,0
20241007,170100,85605790,6980,6980,6980,6980,0
20241007,170000,85605790,6980,6980,6980,6980,0
20241007,165900,85605790,6980,6980,6980,6980,0
20241007,165800,85605790,6980,6980,6980,6980,0
20241007,165700,85605790,6980,6980,6980,6980,0
20241007,165600,85605790,6980,6980,6980,6980,0
20241007,165500,85605790,6980,6980,6980,6980,0
20241007,165400,85605790,6980,6980,6980,6980,0
20241007,165300,85605790,6980,6980,6980,6980,0
20241007,165200,85605790,6980,6980,6980,6980,0
20241007,165100,85605790,6980,6980,6980,6980,0
20241007,165000,85605790,6980,6980,6980,6980,0
20241007,164900,85605790,6980,6980,6980,6980,0
20241007,164800,85605790,6980,6980,6980,6980,0
20241007,164700,85605790,6980,6980,6980,6980,0
20241007,164600,85605790,6980,6980,6980,6980,0
20241007,164500,85605790,6980,6980,6980,6980,0
20241007,164400,85605790,6980,6980,6980,6980,0
20241007,164300,85605790,6980,6980,6980,6980,151
20241007,164200,85605790,6980,6980,6980,6980,0
20241007,164100,85605790,6980,6980,6980,6980,0
20241007,164000,85605790,6980,6980,6980,6980,0
20241007,163900,85605790,6980,6980,6980,6980,0
20241007,163800,85605790,6980,6980,6980,6980,0
20241007,163700,85605790,6980,6980,6980,6980,0
20241007,163600,85605790,6980,6980,6980,6980,0
20241007,163500,85605790,6980,6980,6980,6980,0
20241007,163400,85605790,6980,6980,6980,6980,0
20241007,163300,85605790,6980,6980,6980,6980,0
20241007,163200,85605790,6980,6980,6980,6980,0
20241007,163100,85605790,6980,6980,6980,6980,0
20241007,163000,85605790,6980,6980,6980,6980,0
20241007,162900,85605790,6980,6980,6980,6980,0
20241007,162800,85605790,6980,6980,6980,6980,0
20241007,162700,85605790,6980,6980,6980,6980,0
20241007,162600,85605790,6980,6980,6980,6980,0
20241007,162500,85605790,6980,6980,6980,6980,0
20241007,162400,85605790,6980,6980,6980,6980,0
20241007,162300,85605790,6980,6980,6980,6980,0
20241007,162200,85605790,6980,6980,6980,6980,0
20241007,162100,85605790,6980,6980,6980,6980,0
20241007,162000,85605790,6980,6980,6980,6980,0
20241007,161900,85605790,6980,6980,6980,6980,0
20241007,161800,85605790,6980,6980,6980,6980,0
20241007,161700,85605790,6980,6980,6980,6980,0
20241007,161600,85605790,6980,6980,6980,6980,0
20241007,161500,85605790,6980,6980,6980,6980,0
20241007,161400,85605790,6980,6980,6980,6980,0
20241007,161300,85605790,6980,6980,6980,6980,151
20241007,161200,85605790,6980,6980,6980,6980,0
20241007,161100,85605790,6980,6980,6980,6980,0
20241007,161000,85605790,6980,6980,6980,6980,0
20241007,160900,85605790,6980,6980,6980,6980,0
20241007,160800,85605790,6980,6980,6980,6980,0
20241007,160700,85605790,6980,6980,6980,6980,0
20241007,160600,85605790,6980,6980,6980,6980,0
20241007,160500,85605790,6980,6980,6980,6980,0
20241007,160400,85605790,6980,6980,6980,6980,0
20241007,160300,85605790,6980,6980,6980,6980,0
20241007,160200,85605790,6980,6980,6980,6980,0
20241007,160100,85605790,6980,6980,6980,6980,0
20241007,160000,85605790,6980,6980,6980,6980,0
20241007,155900,85605790,6980,6980,6980,6980,0
20241007,155800,85605790,6980,6980,6980,6980,0
20241007,155700,85605790,6980,6980,6980,6980,0
20241007,155600,85605790,6980,6980,6980,6980,0
20241007,155500,85605790,6980,6980,6980,6980,0
20241007,155400,85605790,6980,6980,6980,6980,0
20241007,155300,85605790,6980,6980,6980,6980,0
20241007,155200,85605790,6980,6980,6980,6980,0
20241007,155100,85605790,6980,6980,6980,6980,0
20241007,155000,85605790,6980,6980,6980,6980,0
20241007,154900,85605790,6980,6980,6980,6980,0
20241007,154800,85605790,6980,6980,6980,6980,0
20241007,154700,85605790,6980,6980,6980,6980,0
20241007,154600,85605790,6980,6980,6980,6980,0
20241007,154500,85605790,6980,6980,6980,6980,0
20241007,154400,85605790,6980,6980,6980,6980,0
20241007,154300,85605790,6980,6980,6980,6980,151
20241007,154200,85605790,6980,6980,6980,6980,0
20241007,154100,85605790,6980,6980,6980,6980,0
20241007,154000,85605790,6980,6980,6980,6980,0
20241007,153900,85605790,6980,6980,6980,6980,0
20241007,153800,85605790,6980,6980,6980,6980,0
20241007,153700,85605790,6980,6980,6980,6980,0
20241007,153600,85605790,6980,6980,6980,6980,0
20241007,153500,85605790,6980,6980,6980,6980,0
20241007,153400,85605790,6980,6980,6980,6980,0
20241007,153300,85605790,6980,6980,6980,6980,0
20241007,153200,85605790,6980,6980,6980,6980,0
20241007,153100,85605790,6980,6980,6980,6980,0
20241007,153000,85605790,6980,6980,6980,6980,151
20241007,152900,84551810,7010,7010,7010,7010,0
20241007,152800,84551810,7010,7010,7010,7010,0
20241007,152700,84551810,7010,7010,7010,7010,0
20241007,152600,84551810,7010,7010,7010,7010,0
20241007,152500,84551810,7010,7010,7010,7010,0
20241007,152400,84551810,7010,7010,7010,7010,0
20241007,152300,84551810,7010,7010,7010,7010,0
20241007,152200,84551810,7010,7010,7010,7010,0
20241007,152100,84551810,7010,7010,7010,7010,0
20241007,152000,84551810,7010,7010,7010,7010,0
20241007,151900,84551810,7010,6990,7010,6990,18
20241007,151800,84425950,7010,7010,7010,7010,0
20241007,151700,84425950,7010,7010,7010,7010,9
20241007,151600,84362860,6990,6990,6990,6990,73
20241007,151500,83852590,7010,7010,7010,7010,0
20241007,151400,83852590,7010,7010,7010,7010,0
20241007,151300,83852590,7010,7010,7010,7010,0
20241007,151200,83852590,7010,7010,7010,7010,0
20241007,151100,83852590,7010,7010,7010,7010,1
20241007,151000,83845580,7010,7010,7010,7010,0
20241007,150900,83845580,7010,7010,7010,7010,1
20241007,150800,83838570,7000,7000,7000,7000,0
20241007,150700,83838570,7000,7000,7000,7000,0
20241007,150600,83838570,7000,7000,7000,7000,200
20241007,150500,82438570,6990,6990,6990,6990,48
20241007,150400,82103050,6990,7000,7000,6990,350
20241007,150300,79653550,7000,7000,7000,7000,1
20241007,150200,79646550,6960,6960,6960,6960,20
20241007,150100,79507350,7000,7000,7000,7000,0
20241007,150000,79507350,7000,7000,7000,7000,0
20241007,145900,79507350,7000,6970,7000,6950,204
20241007,145800,78087560,7000,7000,7000,7000,0
20241007,145700,78087560,7000,7000,7000,7000,0
20241007,145600,78087560,7000,7000,7000,7000,0
20241007,145500,78087560,7000,7000,7000,7000,0
20241007,145400,78087560,7000,7000,7000,7000,0
20241007,145300,78087560,7000,7000,7000,7000,0
20241007,145200,78087560,7000,7000,7000,7000,0
20241007,145100,78087560,7000,7000,7000,7000,0
20241007,145000,78087560,7000,7000,7000,7000,1
20241007,144900,78080560,6970,6970,6970,6970,0
20241007,144800,78080560,6970,6970,6970,6970,64
20241007,144700,77634480,6970,6970,6970,6970,0
20241007,144600,77634480,6970,6970,6970,6970,48
20241007,144500,77299920,7000,7000,7000,7000,0
20241007,144400,77299920,7000,7000,7000,7000,0
20241007,144300,77299920,7000,7000,7000,7000,60
20241007,144200,76879920,7000,7000,7000,7000,0
20241007,144100,76879920,7000,7000,7000,7000,0
20241007,144000,76879920,7000,7000,7000,7000,0
20241007,143900,76879920,7000,7000,7000,7000,0
20241007,143800,76879920,7000,7000,7000,7000,1
20241007,143700,76872920,7000,7000,7000,7000,0
20241007,143600,76872920,7000,7000,7000,7000,10
20241007,143500,76802920,7000,7000,7000,7000,0
20241007,143400,76802920,7000,7000,7000,7000,0
20241007,143300,76802920,7000,6970,7000,6970,3
20241007,143200,76781980,6970,6970,6970,6970,1
20241007,143100,76775010,7010,7010,7010,7010,0
20241007,143000,76775010,7010,7010,7010,7010,0
20241007,142900,76775010,7010,7010,7010,7010,0
20241007,142800,76775010,7010,7010,7010,7010,0
20241007,142700,76775010,7010,7010,7010,7010,0
20241007,142600,76775010,7010,7010,7010,7010,0
20241007,142500,76775010,7010,7010,7010,7010,0
20241007,142400,76775010,7010,7010,7010,7010,0
20241007,142300,76775010,7010,7010,7010,7010,0
20241007,142200,76775010,7010,7010,7010,7010,0
20241007,142100,76775010,7010,7010,7010,7010,0
20241007,142000,76775010,7010,7010,7010,7010,0
20241007,141900,76775010,7010,7010,7010,7010,0
20241007,141800,76775010,7010,7010,7010,7010,0
20241007,141700,76775010,7010,7010,7010,7010,0
20241007,141600,76775010,7010,7010,7010,7010,10
20241007,141500,76704910,7010,7010,7010,7010,0
20241007,141400,76704910,7010,7010,7010,7010,0
20241007,141300,76704910,7010,7010,7010,7010,0
20241007,141200,76704910,7010,7010,7010,7010,0
20241007,141100,76704910,7010,7010,7010,7010,0
20241007,141000,76704910,7010,7010,7010,7010,0
20241007,140900,76704910,7010,7010,7010,7010,0
20241007,140800,76704910,7010,7010,7010,7010,0
20241007,140700,76704910,7010,7010,7010,7010,0
20241007,140600,76704910,7010,7010,7010,7010,0
20241007,140500,76704910,7010,7010,7010,7010,0
20241007,140400,76704910,7010,7010,7010,7010,0
20241007,140300,76704910,7010,7010,7010,7010,0
20241007,140200,76704910,7010,7010,7010,7010,0
20241007,140100,76704910,7010,7010,7010,7010,0
20241007,140000,76704910,7010,7010,7010,7010,0
20241007,135900,76704910,7010,7010,7010,7010,0
20241007,135800,76704910,7010,7010,7010,7010,0
20241007,135700,76704910,7010,7010,7010,7010,0
20241007,135600,76704910,7010,7010,7010,7010,0
20241007,135500,76704910,7010,7010,7010,7010,0
20241007,135400,76704910,7010,7010,7010,7010,0
20241007,135300,76704910,7010,7010,7010,7010,0
20241007,135200,76704910,7010,7010,7010,7010,0
20241007,135100,76704910,7010,7010,7010,7010,0
20241007,135000,76704910,7010,7010,7010,7010,0
20241007,134900,76704910,7010,7010,7010,7010,10
20241007,134800,76634810,7010,7010,7010,7010,0
20241007,134700,76634810,7010,7010,7010,7010,0
20241007,134600,76634810,7010,7010,7010,7010,0
20241007,134500,76634810,7010,7010,7010,7010,1
20241007,134400,76627800,6960,6970,6970,6960,144
20241007,134300,75625390,7010,7010,7010,7010,0
20241007,134200,75625390,7010,7010,7010,7010,1
20241007,134100,75618380,7010,7010,7010,7010,1
20241007,134000,75611370,6970,6970,6970,6970,0
20241007,133900,75611370,6970,6980,6980,6970,115
20241007,133800,74809710,6980,7000,7000,6980,27
20241007,133700,74621050,7000,7000,7000,7000,30
20241007,133600,74411050,7000,7000,7000,7000,0
20241007,133500,74411050,7000,7000,7000,7000,50
20241007,133400,74061050,7000,7000,7000,7000,0
20241007,133300,74061050,7000,7000,7000,7000,0
20241007,133200,74061050,7000,7000,7000,7000,0
20241007,133100,74061050,7000,7000,7000,7000,0
20241007,133000,74061050,7000,7000,7000,7000,0
20241007,132900,74061050,7000,7000,7000,7000,246
20241007,132800,72339050,7000,7000,7000,7000,0
20241007,132700,72339050,7000,7000,7000,7000,0
20241007,132600,72339050,7000,7000,7000,7000,0
20241007,132500,72339050,7000,7000,7000,7000,0
20241007,132400,72339050,7000,7000,7000,7000,0
20241007,132300,72339050,7000,7000,7000,7000,0
20241007,132200,72339050,7000,7000,7000,7000,1
20241007,132100,72332050,7000,7000,7000,7000,0
20241007,132000,72332050,7000,7000,7000,7000,0
20241007,131900,72332050,7000,7000,7000,7000,0
20241007,131800,72332050,7000,7000,7000,7000,0
20241007,131700,72332050,7000,7000,7000,7000,0
20241007,131600,72332050,7000,7000,7000,7000,0
20241007,131500,72332050,7000,7000,7000,7000,0
20241007,131400,72332050,7000,7000,7000,7000,0
20241007,131300,72332050,7000,7000,7000,7000,0
20241007,131200,72332050,7000,7000,7000,7000,0
20241007,131100,72332050,7000,7000,7000,7000,0
20241007,131000,72332050,7000,7000,7000,7000,0
20241007,130900,72332050,7000,7000,7000,7000,1
20241007,130800,72325050,7000,7000,7000,7000,0
20241007,130700,72325050,7000,7000,7000,7000,0
20241007,130600,72325050,7000,7000,7000,7000,0
20241007,130500,72325050,7000,7000,7000,7000,0
20241007,130400,72325050,7000,7000,7000,7000,0
20241007,130300,72325050,7000,7000,7000,7000,0
20241007,130200,72325050,7000,7000,7000,7000,0
20241007,130100,72325050,7000,7000,7000,7000,0
20241007,130000,72325050,7000,7000,7000,7000,0
20241007,125900,72325050,7000,7000,7000,7000,0
20241007,125800,72325050,7000,7000,7000,7000,0
20241007,125700,72325050,7000,7000,7000,7000,0
20241007,125600,72325050,7000,7000,7000,7000,0
20241007,125500,72325050,7000,6990,7000,6990,3
20241007,125400,72304070,7000,7000,7000,7000,0
20241007,125300,72304070,7000,7000,7000,7000,0
20241007,125200,72304070,7000,7000,7000,7000,1
20241007,125100,72297070,6970,6990,6990,6970,457
20241007,125000,69108970,7000,7000,7000,7000,0
20241007,124900,69108970,7000,7000,7000,7000,0
20241007,124800,69108970,7000,7000,7000,7000,3
20241007,124700,69087970,7000,7000,7000,7000,0
20241007,124600,69087970,7000,7000,7000,7000,0
20241007,124500,69087970,7000,7000,7000,7000,0
20241007,124400,69087970,7000,7000,7000,7000,0
20241007,124300,69087970,7000,7000,7000,7000,0
20241007,124200,69087970,7000,7000,7000,7000,2
20241007,124100,69073970,6980,6980,6980,6980,0
20241007,124000,69073970,6980,6980,6980,6980,0
20241007,123900,69073970,6980,6980,6980,6980,0
20241007,123800,69073970,6980,6980,6980,6980,44
20241007,123700,68766850,6980,6980,6980,6980,0
20241007,123600,68766850,6980,6980,6980,6980,0
20241007,123500,68766850,6980,6980,6980,6980,0
20241007,123400,68766850,6980,6980,6980,6980,0
20241007,123300,68766850,6980,6980,6980,6980,0
20241007,123200,68766850,6980,6980,6980,6980,0
20241007,123100,68766850,6980,7000,7000,6980,148
20241007,123000,67732650,7010,7010,7010,7010,0
20241007,122900,67732650,7010,7010,7010,7010,1
20241007,122800,67725640,6980,6980,6980,6980,0
20241007,122700,67725640,6980,6980,6980,6980,0
20241007,122600,67725640,6980,6980,6980,6980,0
20241007,122500,67725640,6980,6980,6980,6980,0
20241007,122400,67725640,6980,6980,6980,6980,0
20241007,122300,67725640,6980,6980,6980,6980,0
20241007,122200,67725640,6980,6980,6980,6980,0
20241007,122100,67725640,6980,6980,6980,6980,0
20241007,122000,67725640,6980,6980,6980,6980,0
20241007,121900,67725640,6980,6980,6980,6980,0
20241007,121800,67725640,6980,7000,7000,6980,1800
20241007,121700,55159180,6980,6980,6980,6980,0
20241007,121600,55159180,6980,6980,6980,6980,0
20241007,121500,55159180,6980,6980,6980,6980,0
20241007,121400,55159180,6980,6980,6980,6980,0
20241007,121300,55159180,6980,6980,6980,6980,0
20241007,121200,55159180,6980,6980,6980,6980,0
20241007,121100,55159180,6980,6980,6980,6980,0
20241007,121000,55159180,6980,6980,6980,6980,0
20241007,120900,55159180,6980,6980,6980,6980,0
20241007,120800,55159180,6980,6980,6980,6980,0
20241007,120700,55159180,6980,7010,7010,6980,515
20241007,120600,51559100,7010,7010,7010,7010,53
20241007,120500,51187570,7010,7010,7010,7010,0
20241007,120400,51187570,7010,7010,7010,7010,0
20241007,120300,51187570,7010,7010,7010,7010,0
20241007,120200,51187570,7010,7010,7010,7010,0
20241007,120100,51187570,7010,7010,7010,7010,0
20241007,120000,51187570,7010,7010,7010,7010,10
20241007,115900,51117470,7010,7010,7010,7010,0
20241007,115800,51117470,7010,7010,7010,7010,0
20241007,115700,51117470,7010,7010,7010,7010,0
20241007,115600,51117470,7010,7010,7010,7010,0
20241007,115500,51117470,7010,7010,7010,7010,121
20241007,115400,50269260,7010,7010,7010,7010,20
20241007,115300,50129060,7000,7000,7000,7000,50
20241007,115200,49779060,7010,7010,7010,7010,89
20241007,115100,49155170,7010,7010,7010,7010,10
20241007,115000,49085070,7010,7010,7010,7010,0
20241007,114900,49085070,7010,7010,7010,7010,30
20241007,114800,48874770,7010,7010,7010,7010,0
20241007,114700,48874770,7010,7010,7010,7010,0
20241007,114600,48874770,7010,7010,7010,7010,0
20241007,114500,48874770,7010,7010,7010,7010,0
20241007,114400,48874770,7010,7010,7010,7010,0
20241007,114300,48874770,7010,7010,7010,7010,0
20241007,114200,48874770,7010,7010,7010,7010,0
20241007,114100,48874770,7010,7010,7010,7010,0
20241007,114000,48874770,7010,7010,7010,7010,0
20241007,113900,48874770,7010,7010,7010,7010,0
20241007,113800,48874770,7010,7010,7010,7010,0
20241007,113700,48874770,7010,7010,7010,7010,0
20241007,113600,48874770,7010,7010,7010,7010,0
20241007,113500,48874770,7010,7010,7010,7010,0
20241007,113400,48874770,7010,7010,7010,7010,0
20241007,113300,48874770,7010,7010,7010,7010,0
20241007,113200,48874770,7010,7010,7010,7010,0
20241007,113100,48874770,7010,7000,7010,7000,341
20241007,113000,46486130,6990,6990,6990,6990,501
20241007,112900,42984140,6940,6960,6960,6940,855
20241007,112800,37045140,6970,6980,6980,6970,182
20241007,112700,35775790,6990,6990,6990,6990,0
20241007,112600,35775790,6990,6990,6990,6990,11
20241007,112500,35698900,6990,6990,6990,6990,0
20241007,112400,35698900,6990,6990,6990,6990,0
20241007,112300,35698900,6990,6990,6990,6990,0
20241007,112200,35698900,6990,6990,6990,6990,0
20241007,112100,35698900,6990,6990,6990,6990,0
20241007,112000,35698900,6990,6990,6990,6990,0
20241007,111900,35698900,6990,6990,6990,6990,142
20241007,111800,34706320,6990,6990,6990,6990,0
20241007,111700,34706320,6990,6990,6990,6990,0
20241007,111600,34706320,6990,6990,6990,6990,0
20241007,111500,34706320,6990,6990,6990,6990,0
20241007,111400,34706320,6990,6990,6990,6990,147
20241007,111300,33678790,6990,6990,6990,6990,1
20241007,111200,33671800,6980,6980,6980,6980,0
20241007,111100,33671800,6980,6980,6980,6980,0
20241007,111000,33671800,6980,6980,6980,6980,0
20241007,110900,33671800,6980,6980,6980,6980,0
20241007,110800,33671800,6980,6980,6980,6980,0
20241007,110700,33671800,6980,6980,6980,6980,0
20241007,110600,33671800,6980,6980,6980,6980,100
20241007,110500,32973800,6980,6980,6980,6980,0
20241007,110400,32973800,6980,6980,6980,6980,0
20241007,110300,32973800,6980,6980,6980,6980,0
20241007,110200,32973800,6980,6980,6980,6980,0
20241007,110100,32973800,6980,6980,6980,6980,0
20241007,110000,32973800,6980,6980,6980,6980,69
20241007,105900,32492180,6980,6990,6990,6980,16
20241007,105800,32380400,6990,7000,7000,6990,1004
20241007,105700,25362420,7000,7000,7000,7000,0
20241007,105600,25362420,7000,7000,7000,7000,0
20241007,105500,25362420,7000,7000,7000,7000,0
20241007,105400,25362420,7000,7000,7000,7000,0
20241007,105300,25362420,7000,7000,7000,7000,0
20241007,105200,25362420,7000,7000,7000,7000,0
20241007,105100,25362420,7000,7000,7000,7000,0
20241007,105000,25362420,7000,7000,7000,7000,15
20241007,104900,25257420,7000,7000,7000,7000,0
20241007,104800,25257420,7000,7000,7000,7000,78
20241007,104700,24711420,7000,7000,7000,7000,0
20241007,104600,24711420,7000,7000,7000,7000,106
20241007,104500,23969420,7000,7000,7000,7000,0
20241007,104400,23969420,7000,7000,7000,7000,0
20241007,104300,23969420,7000,7000,7000,7000,0
20241007,104200,23969420,7000,7000,7000,7000,0
20241007,104100,23969420,7000,7000,7000,7000,100
20241007,104000,23269420,7000,7000,7000,7000,0
20241007,103900,23269420,7000,7000,7000,7000,0
20241007,103800,23269420,7000,7000,7000,7000,0
20241007,103700,23269420,7000,7000,7000,7000,0
20241007,103600,23269420,7000,7000,7000,7000,0
20241007,103500,23269420,7000,7000,7000,7000,0
20241007,103400,23269420,7000,7000,7000,7000,0
20241007,103300,23269420,7000,7000,7000,7000,0
20241007,103200,23269420,7000,7000,7000,7000,0
20241007,103100,23269420,7000,7000,7000,7000,0
20241007,103000,23269420,7000,7000,7000,7000,844
20241007,102900,17361420,7000,7000,7000,7000,0
20241007,102800,17361420,7000,7000,7000,7000,0
20241007,102700,17361420,7000,7000,7000,7000,0
20241007,102600,17361420,7000,7000,7000,7000,0
20241007,102500,17361420,7000,7000,7000,7000,0
20241007,102400,17361420,7000,7000,7000,7000,0
20241007,102300,17361420,7000,7000,7000,7000,0
20241007,102200,17361420,7000,7000,7000,7000,0
20241007,102100,17361420,7000,7000,7000,7000,1
20241007,102000,17354420,6970,6970,6970,6970,0
20241007,101900,17354420,6970,6970,6970,6970,0
20241007,101800,17354420,6970,6970,6970,6970,0
20241007,101700,17354420,6970,6970,6970,6970,0
20241007,101600,17354420,6970,6970,6970,6970,0
20241007,101500,17354420,6970,6970,6970,6970,52
20241007,101400,16991980,6980,6980,6980,6980,13
20241007,101300,16901240,6980,6980,6980,6980,40
20241007,101200,16622040,6990,6990,6990,6990,15
20241007,101100,16517190,7000,7000,7000,7000,0
20241007,101000,16517190,7000,7000,7000,7000,67
20241007,100900,16048190,7000,7000,7000,7000,100
20241007,100800,15348190,7000,7000,7000,7000,0
20241007,100700,15348190,7000,7000,7000,7000,1020
20241007,100600,8208190,7000,7000,7000,7000,164
20241007,100500,7060190,7000,7000,7000,7000,77
20241007,100400,6521190,7000,7000,7000,7000,0
20241007,100300,6521190,7000,7000,7000,7000,15
20241007,100200,6416190,7000,7000,7000,7000,3
20241007,100100,6395190,7000,7000,7000,7000,0
20241007,100000,6395190,7000,7000,7000,7000,1
20241007,095900,6388190,6990,6990,6990,6990,15
20241007,095800,6283340,6990,7010,7010,6990,27
20241007,095700,6094260,7010,7010,7010,7010,5
20241007,095600,6059210,7010,7010,7010,7010,10
20241007,095500,5989110,7010,7010,7010,7010,10
20241007,095400,5919010,7010,7010,7010,7010,0
20241007,095300,5919010,7010,7010,7010,7010,0
20241007,095200,5919010,7010,7010,7010,7010,0
20241007,095100,5919010,7010,7010,7010,7010,0
20241007,095000,5919010,7010,7010,7010,7010,0
20241007,094900,5919010,7010,7010,7010,7010,4
20241007,094800,5890970,7010,7010,7010,7010,5
20241007,094700,5855920,7010,7010,7010,7010,0
20241007,094600,5855920,7010,7010,7010,7010,4
20241007,094500,5827880,7010,7010,7010,7010,10
20241007,094400,5757780,7010,7010,7010,7010,1
20241007,094300,5750770,7010,7010,7010,7010,10
20241007,094200,5680670,7010,7010,7010,7010,0
20241007,094100,5680670,7010,7010,7010,7010,0
20241007,094000,5680670,7010,7010,7010,7010,0
20241007,093900,5680670,7010,7010,7010,7010,0
20241007,093800,5680670,7010,7010,7010,7010,0
20241007,093700,5680670,7010,7010,7010,7010,11
20241007,093600,5603560,7000,7000,7000,7000,10
20241007,093500,5533560,7000,7010,7010,7000,22
20241007,093400,5379550,7010,7010,7010,7010,0
20241007,093300,5379550,7010,7010,7010,7010,0
20241007,093200,5379550,7010,7010,7010,7010,0
20241007,093100,5379550,7010,7010,7010,7010,0
20241007,093000,5379550,7010,7010,7010,7010,0
20241007,092900,5379550,7010,7010,7010,7010,0
20241007,092800,5379550,7010,7010,7010,7010,0
20241007,092700,5379550,7010,7010,7010,7010,0
20241007,092600,5379550,7010,7010,7010,7010,0
20241007,092500,5379550,7010,7010,7010,7010,10
20241007,092400,5309450,7010,7010,7010,7010,0
20241007,092300,5309450,7010,7010,7010,7010,0
20241007,092200,5309450,7010,7010,7010,7010,0
20241007,092100,5309450,7010,7010,7010,7010,0
20241007,092000,5309450,7010,7010,7010,7010,4
20241007,091900,5281410,7010,7010,7010,7010,0
20241007,091800,5281410,7010,7010,7010,7010,6
20241007,091700,5239350,7010,7010,7010,7010,1
20241007,091600,5232340,7010,7010,7010,7010,0
20241007,091500,5232340,7010,7010,7010,7010,100
20241007,091400,4531340,7010,7010,7010,7010,3
20241007,091300,4510310,7000,7000,7000,7000,0
20241007,091200,4510310,7000,7000,7000,7000,28
20241007,091100,4314310,7000,7000,7000,7000,7
20241007,091000,4265310,7010,7010,7010,7010,0
20241007,090900,4265310,7010,7010,7010,7010,0
20241007,090800,4265310,7010,7010,7010,7010,100
20241007,090700,3564310,7080,7080,7080,7080,0
20241007,090600,3564310,7080,7080,7080,7080,0
20241007,090500,3564310,7080,7080,7080,7080,0
20241007,090400,3564310,7080,7080,7080,7080,0
20241007,090300,3564310,7080,7080,7080,7080,2
20241007,090200,3550150,7030,7030,7030,7030,503
20241007,090100,14060,7030,7030,7030,7030,0
20241007,090000,14060,7030,7030,7030,7030,2