KissMeData/173130/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204600,397123130,7020,7020,7020,7020,200
20241007,204500,397123130,7020,7020,7020,7020,0
20241007,204400,397123130,7020,7020,7020,7020,0
20241007,204300,397123130,7020,7020,7020,7020,0
20241007,204200,397123130,7020,7020,7020,7020,0
20241007,204100,397123130,7020,7020,7020,7020,0
20241007,204000,397123130,7020,7020,7020,7020,0
20241007,203900,397123130,7020,7020,7020,7020,0
20241007,203800,397123130,7020,7020,7020,7020,0
20241007,203700,397123130,7020,7020,7020,7020,0
20241007,203600,397123130,7020,7020,7020,7020,0
20241007,203500,397123130,7020,7020,7020,7020,0
20241007,203400,397123130,7020,7020,7020,7020,0
20241007,203300,397123130,7020,7020,7020,7020,0
20241007,203200,397123130,7020,7020,7020,7020,0
20241007,203100,397123130,7020,7020,7020,7020,0
20241007,203000,397123130,7020,7020,7020,7020,0
20241007,202900,397123130,7020,7020,7020,7020,0
20241007,202800,397123130,7020,7020,7020,7020,0
20241007,202700,397123130,7020,7020,7020,7020,0
20241007,202600,397123130,7020,7020,7020,7020,0
20241007,202500,397123130,7020,7020,7020,7020,0
20241007,202400,397123130,7020,7020,7020,7020,0
20241007,202300,397123130,7020,7020,7020,7020,0
20241007,202200,397123130,7020,7020,7020,7020,0
20241007,202100,397123130,7020,7020,7020,7020,0
20241007,202000,397123130,7020,7020,7020,7020,0
20241007,201900,397123130,7020,7020,7020,7020,0
20241007,201800,397123130,7020,7020,7020,7020,0
20241007,201700,397123130,7020,7020,7020,7020,0
20241007,201600,397123130,7020,7020,7020,7020,200
20241007,201500,397123130,7020,7020,7020,7020,0
20241007,201400,397123130,7020,7020,7020,7020,0
20241007,201300,397123130,7020,7020,7020,7020,0
20241007,201200,397123130,7020,7020,7020,7020,0
20241007,201100,397123130,7020,7020,7020,7020,0
20241007,201000,397123130,7020,7020,7020,7020,0
20241007,200900,397123130,7020,7020,7020,7020,0
20241007,200800,397123130,7020,7020,7020,7020,0
20241007,200700,397123130,7020,7020,7020,7020,0
20241007,200600,397123130,7020,7020,7020,7020,0
20241007,200500,397123130,7020,7020,7020,7020,0
20241007,200400,397123130,7020,7020,7020,7020,0
20241007,200300,397123130,7020,7020,7020,7020,0
20241007,200200,397123130,7020,7020,7020,7020,0
20241007,200100,397123130,7020,7020,7020,7020,0
20241007,200000,397123130,7020,7020,7020,7020,0
20241007,195900,397123130,7020,7020,7020,7020,0
20241007,195800,397123130,7020,7020,7020,7020,0
20241007,195700,397123130,7020,7020,7020,7020,0
20241007,195600,397123130,7020,7020,7020,7020,0
20241007,195500,397123130,7020,7020,7020,7020,0
20241007,195400,397123130,7020,7020,7020,7020,0
20241007,195300,397123130,7020,7020,7020,7020,0
20241007,195200,397123130,7020,7020,7020,7020,0
20241007,195100,397123130,7020,7020,7020,7020,0
20241007,195000,397123130,7020,7020,7020,7020,0
20241007,194900,397123130,7020,7020,7020,7020,0
20241007,194800,397123130,7020,7020,7020,7020,0
20241007,194700,397123130,7020,7020,7020,7020,0
20241007,194600,397123130,7020,7020,7020,7020,200
20241007,194500,397123130,7020,7020,7020,7020,0
20241007,194400,397123130,7020,7020,7020,7020,0
20241007,194300,397123130,7020,7020,7020,7020,0
20241007,194200,397123130,7020,7020,7020,7020,0
20241007,194100,397123130,7020,7020,7020,7020,0
20241007,194000,397123130,7020,7020,7020,7020,0
20241007,193900,397123130,7020,7020,7020,7020,0
20241007,193800,397123130,7020,7020,7020,7020,0
20241007,193700,397123130,7020,7020,7020,7020,0
20241007,193600,397123130,7020,7020,7020,7020,0
20241007,193500,397123130,7020,7020,7020,7020,0
20241007,193400,397123130,7020,7020,7020,7020,0
20241007,193300,397123130,7020,7020,7020,7020,0
20241007,193200,397123130,7020,7020,7020,7020,0
20241007,193100,397123130,7020,7020,7020,7020,0
20241007,193000,397123130,7020,7020,7020,7020,0
20241007,192900,397123130,7020,7020,7020,7020,0
20241007,192800,397123130,7020,7020,7020,7020,0
20241007,192700,397123130,7020,7020,7020,7020,0
20241007,192600,397123130,7020,7020,7020,7020,0
20241007,192500,397123130,7020,7020,7020,7020,0
20241007,192400,397123130,7020,7020,7020,7020,0
20241007,192300,397123130,7020,7020,7020,7020,0
20241007,192200,397123130,7020,7020,7020,7020,0
20241007,192100,397123130,7020,7020,7020,7020,0
20241007,192000,397123130,7020,7020,7020,7020,0
20241007,191900,397123130,7020,7020,7020,7020,0
20241007,191800,397123130,7020,7020,7020,7020,0
20241007,191700,397123130,7020,7020,7020,7020,0
20241007,191600,397123130,7020,7020,7020,7020,200
20241007,191500,397123130,7020,7020,7020,7020,0
20241007,191400,397123130,7020,7020,7020,7020,0
20241007,191300,397123130,7020,7020,7020,7020,0
20241007,191200,397123130,7020,7020,7020,7020,0
20241007,191100,397123130,7020,7020,7020,7020,0
20241007,191000,397123130,7020,7020,7020,7020,0
20241007,190900,397123130,7020,7020,7020,7020,0
20241007,190800,397123130,7020,7020,7020,7020,0
20241007,190700,397123130,7020,7020,7020,7020,0
20241007,190600,397123130,7020,7020,7020,7020,0
20241007,190500,397123130,7020,7020,7020,7020,0
20241007,190400,397123130,7020,7020,7020,7020,0
20241007,190300,397123130,7020,7020,7020,7020,0
20241007,190200,397123130,7020,7020,7020,7020,0
20241007,190100,397123130,7020,7020,7020,7020,0
20241007,190000,397123130,7020,7020,7020,7020,0
20241007,185900,397123130,7020,7020,7020,7020,0
20241007,185800,397123130,7020,7020,7020,7020,0
20241007,185700,397123130,7020,7020,7020,7020,0
20241007,185600,397123130,7020,7020,7020,7020,0
20241007,185500,397123130,7020,7020,7020,7020,0
20241007,185400,397123130,7020,7020,7020,7020,0
20241007,185300,397123130,7020,7020,7020,7020,0
20241007,185200,397123130,7020,7020,7020,7020,0
20241007,185100,397123130,7020,7020,7020,7020,0
20241007,185000,397123130,7020,7020,7020,7020,0
20241007,184900,397123130,7020,7020,7020,7020,0
20241007,184800,397123130,7020,7020,7020,7020,0
20241007,184700,397123130,7020,7020,7020,7020,0
20241007,184600,397123130,7020,7020,7020,7020,200
20241007,184500,397123130,7020,7020,7020,7020,0
20241007,184400,397123130,7020,7020,7020,7020,0
20241007,184300,397123130,7020,7020,7020,7020,0
20241007,184200,397123130,7020,7020,7020,7020,0
20241007,184100,397123130,7020,7020,7020,7020,0
20241007,184000,397123130,7020,7020,7020,7020,0
20241007,183900,397123130,7020,7020,7020,7020,0
20241007,183800,397123130,7020,7020,7020,7020,0
20241007,183700,397123130,7020,7020,7020,7020,0
20241007,183600,397123130,7020,7020,7020,7020,0
20241007,183500,397123130,7020,7020,7020,7020,0
20241007,183400,397123130,7020,7020,7020,7020,0
20241007,183300,397123130,7020,7020,7020,7020,0
20241007,183200,397123130,7020,7020,7020,7020,0
20241007,183100,397123130,7020,7020,7020,7020,0
20241007,183000,397123130,7020,7020,7020,7020,0
20241007,182900,397123130,7020,7020,7020,7020,0
20241007,182800,397123130,7020,7020,7020,7020,0
20241007,182700,397123130,7020,7020,7020,7020,0
20241007,182600,397123130,7020,7020,7020,7020,0
20241007,182500,397123130,7020,7020,7020,7020,0
20241007,182400,397123130,7020,7020,7020,7020,0
20241007,182300,397123130,7020,7020,7020,7020,0
20241007,182200,397123130,7020,7020,7020,7020,0
20241007,182100,397123130,7020,7020,7020,7020,0
20241007,182000,397123130,7020,7020,7020,7020,0
20241007,181900,397123130,7020,7020,7020,7020,0
20241007,181800,397123130,7020,7020,7020,7020,0
20241007,181700,397123130,7020,7020,7020,7020,0
20241007,181600,397123130,7020,7020,7020,7020,200
20241007,181500,397123130,7020,7020,7020,7020,0
20241007,181400,397123130,7020,7020,7020,7020,0
20241007,181300,397123130,7020,7020,7020,7020,0
20241007,181200,397123130,7020,7020,7020,7020,0
20241007,181100,397123130,7020,7020,7020,7020,0
20241007,181000,397123130,7020,7020,7020,7020,0
20241007,180900,397123130,7020,7020,7020,7020,0
20241007,180800,397123130,7020,7020,7020,7020,0
20241007,180700,397123130,7020,7020,7020,7020,0
20241007,180600,397123130,7020,7020,7020,7020,0
20241007,180500,397123130,7020,7020,7020,7020,0
20241007,180400,397123130,7020,7020,7020,7020,0
20241007,180300,397123130,7020,7020,7020,7020,0
20241007,180200,397123130,7020,7020,7020,7020,0
20241007,180100,397123130,7020,7020,7020,7020,0
20241007,180000,397123130,7020,7020,7020,7020,0
20241007,175900,397123130,7020,7020,7020,7020,0
20241007,175800,397123130,7020,7020,7020,7020,0
20241007,175700,397123130,7020,7020,7020,7020,0
20241007,175600,397123130,7020,7020,7020,7020,0
20241007,175500,397123130,7020,7020,7020,7020,0
20241007,175400,397123130,7020,7020,7020,7020,0
20241007,175300,397123130,7020,7020,7020,7020,0
20241007,175200,397123130,7020,7020,7020,7020,0
20241007,175100,397123130,7020,7020,7020,7020,0
20241007,175000,397123130,7020,7020,7020,7020,0
20241007,174900,397123130,7020,7020,7020,7020,0
20241007,174800,397123130,7020,7020,7020,7020,0
20241007,174700,397123130,7020,7020,7020,7020,0
20241007,174600,397123130,7020,7020,7020,7020,200
20241007,174500,397123130,7020,7020,7020,7020,0
20241007,174400,397123130,7020,7020,7020,7020,0
20241007,174300,397123130,7020,7020,7020,7020,0
20241007,174200,397123130,7020,7020,7020,7020,0
20241007,174100,397123130,7020,7020,7020,7020,0
20241007,174000,397123130,7020,7020,7020,7020,0
20241007,173900,397123130,7020,7020,7020,7020,0
20241007,173800,397123130,7020,7020,7020,7020,0
20241007,173700,397123130,7020,7020,7020,7020,0
20241007,173600,397123130,7020,7020,7020,7020,0
20241007,173500,397123130,7020,7020,7020,7020,0
20241007,173400,397123130,7020,7020,7020,7020,0
20241007,173300,397123130,7020,7020,7020,7020,0
20241007,173200,397123130,7020,7020,7020,7020,0
20241007,173100,397123130,7020,7020,7020,7020,0
20241007,173000,397123130,7020,7020,7020,7020,0
20241007,172900,397123130,7020,7020,7020,7020,0
20241007,172800,397123130,7020,7020,7020,7020,0
20241007,172700,397123130,7020,7020,7020,7020,0
20241007,172600,397123130,7020,7020,7020,7020,0
20241007,172500,397123130,7020,7020,7020,7020,0
20241007,172400,397123130,7020,7020,7020,7020,0
20241007,172300,397123130,7020,7020,7020,7020,0
20241007,172200,397123130,7020,7020,7020,7020,0
20241007,172100,397123130,7020,7020,7020,7020,0
20241007,172000,397123130,7020,7020,7020,7020,0
20241007,171900,397123130,7020,7020,7020,7020,0
20241007,171800,397123130,7020,7020,7020,7020,0
20241007,171700,397123130,7020,7020,7020,7020,0
20241007,171600,397123130,7020,7020,7020,7020,200
20241007,171500,397123130,7020,7020,7020,7020,0
20241007,171400,397123130,7020,7020,7020,7020,0
20241007,171300,397123130,7020,7020,7020,7020,0
20241007,171200,397123130,7020,7020,7020,7020,0
20241007,171100,397123130,7020,7020,7020,7020,0
20241007,171000,397123130,7020,7020,7020,7020,0
20241007,170900,397123130,7020,7020,7020,7020,0
20241007,170800,397123130,7020,7020,7020,7020,0
20241007,170700,397123130,7020,7020,7020,7020,0
20241007,170600,397123130,7020,7020,7020,7020,0
20241007,170500,397123130,7020,7020,7020,7020,0
20241007,170400,397123130,7020,7020,7020,7020,0
20241007,170300,397123130,7020,7020,7020,7020,0
20241007,170200,397123130,7020,7020,7020,7020,0
20241007,170100,397123130,7020,7020,7020,7020,0
20241007,170000,397123130,7020,7020,7020,7020,0
20241007,165900,397123130,7020,7020,7020,7020,0
20241007,165800,397123130,7020,7020,7020,7020,0
20241007,165700,397123130,7020,7020,7020,7020,0
20241007,165600,397123130,7020,7020,7020,7020,0
20241007,165500,397123130,7020,7020,7020,7020,0
20241007,165400,397123130,7020,7020,7020,7020,0
20241007,165300,397123130,7020,7020,7020,7020,0
20241007,165200,397123130,7020,7020,7020,7020,0
20241007,165100,397123130,7020,7020,7020,7020,0
20241007,165000,397123130,7020,7020,7020,7020,0
20241007,164900,397123130,7020,7020,7020,7020,0
20241007,164800,397123130,7020,7020,7020,7020,0
20241007,164700,397123130,7020,7020,7020,7020,0
20241007,164600,397123130,7020,7020,7020,7020,200
20241007,164500,397123130,7020,7020,7020,7020,0
20241007,164400,397123130,7020,7020,7020,7020,0
20241007,164300,397123130,7020,7020,7020,7020,0
20241007,164200,397123130,7020,7020,7020,7020,0
20241007,164100,397123130,7020,7020,7020,7020,0
20241007,164000,397123130,7020,7020,7020,7020,0
20241007,163900,397123130,7020,7020,7020,7020,0
20241007,163800,397123130,7020,7020,7020,7020,0
20241007,163700,397123130,7020,7020,7020,7020,0
20241007,163600,397123130,7020,7020,7020,7020,0
20241007,163500,397123130,7020,7020,7020,7020,0
20241007,163400,397123130,7020,7020,7020,7020,0
20241007,163300,397123130,7020,7020,7020,7020,0
20241007,163200,397123130,7020,7020,7020,7020,0
20241007,163100,397123130,7020,7020,7020,7020,0
20241007,163000,397123130,7020,7020,7020,7020,0
20241007,162900,397123130,7020,7020,7020,7020,0
20241007,162800,397123130,7020,7020,7020,7020,0
20241007,162700,397123130,7020,7020,7020,7020,0
20241007,162600,397123130,7020,7020,7020,7020,0
20241007,162500,397123130,7020,7020,7020,7020,0
20241007,162400,397123130,7020,7020,7020,7020,0
20241007,162300,397123130,7020,7020,7020,7020,0
20241007,162200,397123130,7020,7020,7020,7020,0
20241007,162100,397123130,7020,7020,7020,7020,0
20241007,162000,397123130,7020,7020,7020,7020,0
20241007,161900,397123130,7020,7020,7020,7020,0
20241007,161800,397123130,7020,7020,7020,7020,0
20241007,161700,397123130,7020,7020,7020,7020,0
20241007,161600,397123130,7020,7020,7020,7020,200
20241007,161500,397123130,7020,7020,7020,7020,0
20241007,161400,397123130,7020,7020,7020,7020,0
20241007,161300,397123130,7020,7020,7020,7020,0
20241007,161200,397123130,7020,7020,7020,7020,0
20241007,161100,397123130,7020,7020,7020,7020,0
20241007,161000,397123130,7020,7020,7020,7020,0
20241007,160900,397123130,7020,7020,7020,7020,0
20241007,160800,397123130,7020,7020,7020,7020,0
20241007,160700,397123130,7020,7020,7020,7020,0
20241007,160600,397123130,7020,7020,7020,7020,0
20241007,160500,397123130,7020,7020,7020,7020,0
20241007,160400,397123130,7020,7020,7020,7020,0
20241007,160300,397123130,7020,7020,7020,7020,0
20241007,160200,397123130,7020,7020,7020,7020,0
20241007,160100,397123130,7020,7020,7020,7020,0
20241007,160000,397123130,7020,7020,7020,7020,0
20241007,155900,397123130,7020,7020,7020,7020,0
20241007,155800,397123130,7020,7020,7020,7020,0
20241007,155700,397123130,7020,7020,7020,7020,0
20241007,155600,397123130,7020,7020,7020,7020,0
20241007,155500,397123130,7020,7020,7020,7020,0
20241007,155400,397123130,7020,7020,7020,7020,0
20241007,155300,397123130,7020,7020,7020,7020,0
20241007,155200,397123130,7020,7020,7020,7020,0
20241007,155100,397123130,7020,7020,7020,7020,0
20241007,155000,397123130,7020,7020,7020,7020,0
20241007,154900,397123130,7020,7020,7020,7020,0
20241007,154800,397123130,7020,7020,7020,7020,0
20241007,154700,397123130,7020,7020,7020,7020,0
20241007,154600,397123130,7020,7020,7020,7020,200
20241007,154500,397123130,7020,7020,7020,7020,0
20241007,154400,397123130,7020,7020,7020,7020,0
20241007,154300,397123130,7020,7020,7020,7020,0
20241007,154200,397123130,7020,7020,7020,7020,0
20241007,154100,397123130,7020,7020,7020,7020,0
20241007,154000,397123130,7020,7020,7020,7020,0
20241007,153900,397123130,7020,7020,7020,7020,0
20241007,153800,397123130,7020,7020,7020,7020,0
20241007,153700,397123130,7020,7020,7020,7020,0
20241007,153600,397123130,7020,7020,7020,7020,0
20241007,153500,397123130,7020,7020,7020,7020,0
20241007,153400,397123130,7020,7020,7020,7020,0
20241007,153300,397123130,7020,7020,7020,7020,0
20241007,153200,397123130,7020,7020,7020,7020,0
20241007,153100,397123130,7020,7020,7020,7020,0
20241007,153000,397123130,7020,7020,7020,7020,200
20241007,152900,395719130,7020,7020,7020,7020,0
20241007,152800,395719130,7020,7020,7020,7020,0
20241007,152700,395719130,7020,7020,7020,7020,0
20241007,152600,395719130,7020,7020,7020,7020,0
20241007,152500,395719130,7020,7020,7020,7020,0
20241007,152400,395719130,7020,7020,7020,7020,0
20241007,152300,395719130,7020,7020,7020,7020,0
20241007,152200,395719130,7020,7020,7020,7020,0
20241007,152100,395719130,7020,7020,7020,7020,0
20241007,152000,395719130,7020,7020,7020,7020,0
20241007,151900,395719130,7020,7020,7020,7020,5
20241007,151800,395684030,7010,7020,7020,7010,640
20241007,151700,391197360,7020,7010,7020,7010,3
20241007,151600,391176320,7030,7020,7030,7020,7
20241007,151500,391127150,7030,7030,7030,7030,0
20241007,151400,391127150,7030,7030,7030,7030,1
20241007,151300,391120120,7040,7040,7040,7040,0
20241007,151200,391120120,7040,7040,7040,7040,0
20241007,151100,391120120,7040,7040,7040,7040,1
20241007,151000,391113080,7040,7040,7040,7040,0
20241007,150900,391113080,7040,7040,7040,7040,20
20241007,150800,390972280,7040,7020,7040,7010,24
20241007,150700,390803860,7040,7030,7040,7030,12
20241007,150600,390719490,7020,7020,7020,7020,0
20241007,150500,390719490,7020,7020,7020,7020,0
20241007,150400,390719490,7020,7030,7030,7020,16
20241007,150300,390607080,7030,7030,7030,7030,2
20241007,150200,390593020,7020,7020,7020,7020,1
20241007,150100,390586000,7040,7040,7040,7040,0
20241007,150000,390586000,7040,7040,7040,7040,0
20241007,145900,390586000,7040,7040,7040,7040,0
20241007,145800,390586000,7040,7040,7040,7040,0
20241007,145700,390586000,7040,7030,7040,7030,54
20241007,145600,390206340,7030,7030,7030,7030,0
20241007,145500,390206340,7030,7030,7030,7030,0
20241007,145400,390206340,7030,7040,7040,7030,269
20241007,145300,388312590,7040,7030,7040,7030,358
20241007,145200,385795490,7030,7030,7030,7030,2
20241007,145100,385781430,7030,7020,7030,7020,524
20241007,145000,382102440,7020,7020,7020,7020,0
20241007,144900,382102440,7020,7020,7020,7020,2
20241007,144800,382088400,7020,7020,7020,7020,0
20241007,144700,382088400,7020,7020,7020,7020,0
20241007,144600,382088400,7020,7020,7020,7020,4
20241007,144500,382060320,7010,7010,7010,7010,0
20241007,144400,382060320,7010,7010,7010,7010,10
20241007,144300,381990220,7010,7010,7010,7010,0
20241007,144200,381990220,7010,7010,7010,7010,2
20241007,144100,381976200,7020,7020,7020,7020,0
20241007,144000,381976200,7020,7020,7020,7020,0
20241007,143900,381976200,7020,7020,7020,7020,5
20241007,143800,381941100,7000,7000,7000,7000,100
20241007,143700,381241100,7020,7020,7020,7020,10
20241007,143600,381170900,7020,7020,7020,7020,0
20241007,143500,381170900,7020,7020,7020,7020,1
20241007,143400,381163880,7020,7020,7020,7020,0
20241007,143300,381163880,7020,7020,7020,7020,4
20241007,143200,381135800,7010,7010,7010,7010,0
20241007,143100,381135800,7010,7010,7010,7010,1
20241007,143000,381128790,7020,7020,7020,7020,0
20241007,142900,381128790,7020,7020,7020,7020,0
20241007,142800,381128790,7020,7020,7020,7020,4
20241007,142700,381100710,7020,7020,7020,7020,0
20241007,142600,381100710,7020,7020,7020,7020,32
20241007,142500,380876070,7020,7020,7020,7020,0
20241007,142400,380876070,7020,7020,7020,7020,20
20241007,142300,380735670,7020,7020,7020,7020,0
20241007,142200,380735670,7020,7020,7020,7020,0
20241007,142100,380735670,7020,7020,7020,7020,29
20241007,142000,380532090,7020,7020,7020,7020,250
20241007,141900,378777090,7020,7020,7020,7020,0
20241007,141800,378777090,7020,7020,7020,7020,0
20241007,141700,378777090,7020,7020,7020,7020,0
20241007,141600,378777090,7020,7020,7020,7020,0
20241007,141500,378777090,7020,7010,7020,7010,105
20241007,141400,378041010,7020,7020,7020,7020,0
20241007,141300,378041010,7020,7020,7020,7020,3
20241007,141200,378019950,7000,7010,7010,7000,700
20241007,141100,373119800,7000,7000,7000,7000,0
20241007,141000,373119800,7000,7000,7000,7000,8
20241007,140900,373063800,7000,7020,7020,7000,18
20241007,140800,372937740,7000,7010,7010,7000,425
20241007,140700,369961650,7020,7020,7020,7020,20
20241007,140600,369821250,7020,7020,7020,7020,0
20241007,140500,369821250,7020,7020,7020,7020,0
20241007,140400,369821250,7020,7020,7020,7020,0
20241007,140300,369821250,7020,7020,7020,7020,3
20241007,140200,369800190,7010,7010,7010,7010,0
20241007,140100,369800190,7010,7020,7020,7010,6
20241007,140000,369758080,7020,7020,7020,7020,0
20241007,135900,369758080,7020,7020,7020,7020,84
20241007,135800,369168400,7020,7020,7020,7020,0
20241007,135700,369168400,7020,7020,7020,7020,0
20241007,135600,369168400,7020,7020,7020,7020,0
20241007,135500,369168400,7020,7020,7020,7020,166
20241007,135400,368003080,7020,7020,7020,7020,0
20241007,135300,368003080,7020,7020,7020,7020,9
20241007,135200,367939900,7020,7020,7020,7020,0
20241007,135100,367939900,7020,7020,7020,7020,27
20241007,135000,367750360,7030,7030,7030,7030,0
20241007,134900,367750360,7030,7030,7030,7030,0
20241007,134800,367750360,7030,7030,7030,7030,2
20241007,134700,367736300,7040,7040,7040,7040,0
20241007,134600,367736300,7040,7040,7040,7040,0
20241007,134500,367736300,7040,7040,7040,7040,0
20241007,134400,367736300,7040,7040,7040,7040,0
20241007,134300,367736300,7040,7040,7040,7040,0
20241007,134200,367736300,7040,7040,7040,7040,0
20241007,134100,367736300,7040,7040,7040,7040,0
20241007,134000,367736300,7040,7040,7040,7040,0
20241007,133900,367736300,7040,7040,7040,7040,0
20241007,133800,367736300,7040,7040,7040,7040,0
20241007,133700,367736300,7040,7040,7040,7040,0
20241007,133600,367736300,7040,7040,7040,7040,2
20241007,133500,367722220,7020,7020,7020,7020,107
20241007,133400,366971080,7030,7030,7030,7030,0
20241007,133300,366971080,7030,7030,7030,7030,0
20241007,133200,366971080,7030,7030,7030,7030,0
20241007,133100,366971080,7030,7030,7030,7030,0
20241007,133000,366971080,7030,7030,7030,7030,21
20241007,132900,366823450,7030,7030,7030,7030,0
20241007,132800,366823450,7030,7030,7030,7030,0
20241007,132700,366823450,7030,7030,7030,7030,10
20241007,132600,366753150,7030,7030,7030,7030,0
20241007,132500,366753150,7030,7030,7030,7030,0
20241007,132400,366753150,7030,7020,7030,7020,126
20241007,132300,365867570,7020,7020,7020,7020,180
20241007,132200,364603970,7020,7020,7020,7020,0
20241007,132100,364603970,7020,7020,7020,7020,0
20241007,132000,364603970,7020,7000,7020,7000,23
20241007,131900,364442910,7010,7010,7010,7010,0
20241007,131800,364442910,7010,7010,7010,7010,178
20241007,131700,363195130,7010,7010,7010,7010,0
20241007,131600,363195130,7010,7010,7010,7010,0
20241007,131500,363195130,7010,7010,7010,7010,52
20241007,131400,362830610,7010,7010,7010,7010,30
20241007,131300,362620310,7020,7020,7020,7020,4
20241007,131200,362592230,7010,7020,7020,7010,34
20241007,131100,362353560,7010,7010,7010,7010,24
20241007,131000,362185320,7020,7020,7020,7010,276
20241007,130900,360248160,7020,7020,7020,7020,20
20241007,130800,360107760,7020,7020,7020,7020,0
20241007,130700,360107760,7020,7020,7020,7020,0
20241007,130600,360107760,7020,7020,7020,7020,2161
20241007,130500,344937540,7020,7020,7020,7020,0
20241007,130400,344937540,7020,7010,7020,7010,39
20241007,130300,344663850,7020,7020,7020,7020,0
20241007,130200,344663850,7020,7020,7020,7020,3
20241007,130100,344642790,7010,7010,7010,7010,2
20241007,130000,344628770,7010,7010,7010,7010,98
20241007,125900,343941790,7010,7010,7010,7010,0
20241007,125800,343941790,7010,7010,7010,7010,0
20241007,125700,343941790,7010,7010,7010,7010,30
20241007,125600,343731490,7010,7010,7010,7010,0
20241007,125500,343731490,7010,7010,7020,7010,20
20241007,125400,343591280,7020,7020,7020,7020,0
20241007,125300,343591280,7020,7020,7020,7020,0
20241007,125200,343591280,7020,7020,7020,7020,0
20241007,125100,343591280,7020,7020,7020,7020,0
20241007,125000,343591280,7020,7020,7020,7020,0
20241007,124900,343591280,7020,7020,7020,7020,0
20241007,124800,343591280,7020,7020,7020,7020,0
20241007,124700,343591280,7020,7020,7020,7020,84
20241007,124600,343001600,7020,7020,7020,7020,54
20241007,124500,342622520,7020,7020,7020,7020,0
20241007,124400,342622520,7020,7020,7020,7020,1
20241007,124300,342615500,7020,7020,7020,7020,0
20241007,124200,342615500,7020,7020,7020,7020,5
20241007,124100,342580400,7020,7020,7020,7020,10
20241007,124000,342510200,7020,7020,7020,7020,0
20241007,123900,342510200,7020,7020,7020,7020,88
20241007,123800,341892440,7020,7020,7020,7020,14
20241007,123700,341794160,7020,7020,7020,7020,0
20241007,123600,341794160,7020,7020,7020,7020,0
20241007,123500,341794160,7020,7020,7020,7020,0
20241007,123400,341794160,7020,7020,7020,7020,0
20241007,123300,341794160,7020,7000,7020,7000,3
20241007,123200,341773120,7000,7000,7000,7000,0
20241007,123100,341773120,7000,7000,7000,7000,0
20241007,123000,341773120,7000,7000,7000,7000,0
20241007,122900,341773120,7000,7000,7000,7000,0
20241007,122800,341773120,7000,7000,7000,7000,0
20241007,122700,341773120,7000,7000,7000,7000,0
20241007,122600,341773120,7000,7000,7000,7000,0
20241007,122500,341773120,7000,7000,7000,7000,0
20241007,122400,341773120,7000,7000,7000,7000,0
20241007,122300,341773120,7000,7000,7000,7000,0
20241007,122200,341773120,7000,7000,7000,7000,0
20241007,122100,341773120,7000,7000,7000,7000,100
20241007,122000,341073120,7020,7020,7020,7020,0
20241007,121900,341073120,7020,7020,7020,7020,22
20241007,121800,340918680,7020,7020,7020,7020,0
20241007,121700,340918680,7020,7020,7020,7020,5
20241007,121600,340883580,7020,7020,7020,7020,0
20241007,121500,340883580,7020,7020,7020,7020,0
20241007,121400,340883580,7020,7010,7020,7010,5
20241007,121300,340848510,7020,7020,7020,7020,0
20241007,121200,340848510,7020,7020,7020,7020,0
20241007,121100,340848510,7020,7020,7020,7020,0
20241007,121000,340848510,7020,7020,7020,7020,0
20241007,120900,340848510,7020,7020,7020,7020,0
20241007,120800,340848510,7020,7020,7020,7020,1
20241007,120700,340841490,6980,7010,7010,6980,1047
20241007,120600,333528930,7020,7020,7020,7020,0
20241007,120500,333528930,7020,7020,7020,7020,0
20241007,120400,333528930,7020,7020,7020,7020,0
20241007,120300,333528930,7020,7020,7020,7020,0
20241007,120200,333528930,7020,7020,7020,7020,0
20241007,120100,333528930,7020,7020,7020,7020,22
20241007,120000,333374490,7010,7010,7010,7010,0
20241007,115900,333374490,7010,7010,7010,7010,0
20241007,115800,333374490,7010,7010,7010,7010,1
20241007,115700,333367480,7010,7010,7010,7010,0
20241007,115600,333367480,7010,7010,7010,7010,0
20241007,115500,333367480,7010,7010,7010,7010,0
20241007,115400,333367480,7010,7010,7010,7010,0
20241007,115300,333367480,7010,7010,7010,7010,0
20241007,115200,333367480,7010,7010,7010,7010,0
20241007,115100,333367480,7010,7010,7010,7010,0
20241007,115000,333367480,7010,7010,7010,7010,0
20241007,114900,333367480,7010,7010,7010,7010,1000
20241007,114800,326357480,7010,7010,7010,7010,0
20241007,114700,326357480,7010,7010,7010,7010,20
20241007,114600,326217280,7020,7020,7020,7020,0
20241007,114500,326217280,7020,7020,7020,7020,0
20241007,114400,326217280,7020,7020,7020,7020,0
20241007,114300,326217280,7020,7020,7020,7020,0
20241007,114200,326217280,7020,7020,7020,7020,0
20241007,114100,326217280,7020,7020,7020,7020,0
20241007,114000,326217280,7020,7020,7020,7020,0
20241007,113900,326217280,7020,7020,7020,7020,2
20241007,113800,326203240,6980,6990,7030,6970,1596
20241007,113700,315065930,7040,7040,7040,7040,0
20241007,113600,315065930,7040,7040,7040,7040,0
20241007,113500,315065930,7040,7040,7040,7040,0
20241007,113400,315065930,7040,7040,7040,7040,0
20241007,113300,315065930,7040,7040,7040,7040,0
20241007,113200,315065930,7040,7040,7040,7040,0
20241007,113100,315065930,7040,7040,7040,7040,0
20241007,113000,315065930,7040,7040,7040,7040,0
20241007,112900,315065930,7040,7040,7040,7040,0
20241007,112800,315065930,7040,7040,7040,7040,0
20241007,112700,315065930,7040,7040,7040,7040,25
20241007,112600,314889930,7050,7050,7050,7050,0
20241007,112500,314889930,7050,7050,7050,7050,0
20241007,112400,314889930,7050,7050,7050,7050,0
20241007,112300,314889930,7050,7050,7050,7050,0
20241007,112200,314889930,7050,7050,7050,7050,0
20241007,112100,314889930,7050,7050,7050,7050,0
20241007,112000,314889930,7050,7050,7050,7050,0
20241007,111900,314889930,7050,7050,7050,7050,0
20241007,111800,314889930,7050,7050,7050,7050,0
20241007,111700,314889930,7050,7050,7050,7050,0
20241007,111600,314889930,7050,7050,7050,7050,0
20241007,111500,314889930,7050,7050,7050,7050,0
20241007,111400,314889930,7050,7030,7050,7030,664
20241007,111300,310221980,7030,7000,7030,6990,143
20241007,111200,309221890,7030,7030,7030,7030,0
20241007,111100,309221890,7030,7030,7030,7030,0
20241007,111000,309221890,7030,7030,7030,7030,180
20241007,110900,307956490,7050,7050,7050,7050,0
20241007,110800,307956490,7050,7050,7050,7050,0
20241007,110700,307956490,7050,7050,7050,7050,0
20241007,110600,307956490,7050,7050,7050,7050,0
20241007,110500,307956490,7050,7000,7050,7000,8
20241007,110400,307900350,7030,7030,7030,7030,0
20241007,110300,307900350,7030,7030,7030,7030,0
20241007,110200,307900350,7030,7030,7030,7030,0
20241007,110100,307900350,7030,7010,7030,7000,303
20241007,110000,305777660,7030,7030,7030,7030,10
20241007,105900,305707360,7020,7020,7020,7020,0
20241007,105800,305707360,7020,7020,7020,7020,0
20241007,105700,305707360,7020,7020,7020,7020,0
20241007,105600,305707360,7020,7020,7020,7020,5
20241007,105500,305672260,6990,6990,6990,6990,0
20241007,105400,305672260,6990,6990,6990,6990,0
20241007,105300,305672260,6990,7000,7000,6990,438
20241007,105200,302606980,7000,7000,7000,7000,0
20241007,105100,302606980,7000,7000,7000,7000,105
20241007,105000,301871980,7000,7000,7000,7000,0
20241007,104900,301871980,7000,7000,7000,7000,0
20241007,104800,301871980,7000,6990,7000,6990,178
20241007,104700,300627660,6990,6990,6990,6990,436
20241007,104600,297580020,7000,7000,7000,7000,182
20241007,104500,296306020,7030,7030,7030,7030,2
20241007,104400,296291960,7030,7030,7030,7000,504
20241007,104300,292760760,7040,7040,7040,7040,6
20241007,104200,292718520,7040,7040,7040,7040,56
20241007,104100,292324280,7040,7040,7040,7040,54
20241007,104000,291944120,7040,7040,7040,7040,5
20241007,103900,291908920,7040,7040,7040,7040,0
20241007,103800,291908920,7040,7040,7040,7040,5
20241007,103700,291873720,7040,7040,7050,7040,20
20241007,103600,291732820,7050,7050,7050,7050,10
20241007,103500,291662320,7060,7060,7060,7060,0
20241007,103400,291662320,7060,7060,7060,7060,0
20241007,103300,291662320,7060,7010,7060,7010,5354
20241007,103200,254128680,7060,7020,7060,7020,5747
20241007,103100,213764500,7030,7050,7050,7020,332
20241007,103000,211433680,7030,7050,7050,7030,32
20241007,102900,211208380,7050,7050,7050,7050,77
20241007,102800,210665530,7050,7050,7050,7050,5
20241007,102700,210630280,7040,7040,7040,7040,1
20241007,102600,210623240,7050,7050,7050,7050,1
20241007,102500,210616190,7020,7020,7020,7020,0
20241007,102400,210616190,7020,7020,7020,7020,0
20241007,102300,210616190,7020,7040,7040,7020,513
20241007,102200,207009700,7060,7060,7060,7060,0
20241007,102100,207009700,7060,7070,7070,7060,2
20241007,102000,206995570,7070,7070,7070,7070,105
20241007,101900,206253220,7070,7070,7070,7060,276
20241007,101800,204304350,7070,7060,7070,7060,800
20241007,101700,198650060,7060,7060,7060,7060,7
20241007,101600,198600640,7060,7070,7070,7060,355
20241007,101500,196093810,7070,7040,7070,7040,189
20241007,101400,194759220,7040,7040,7040,7040,150
20241007,101300,193703220,7020,7020,7020,7020,3
20241007,101200,193682160,7020,7020,7020,7020,2
20241007,101100,193668120,7000,7000,7000,7000,1
20241007,101000,193661120,7000,7020,7020,7000,431
20241007,100900,190637820,7020,7040,7040,7020,2656
20241007,100800,171965560,7030,7050,7050,7030,6
20241007,100700,171923360,7040,7040,7040,7040,158
20241007,100600,170811040,7030,7030,7030,7030,105
20241007,100500,170072890,7030,7030,7030,7030,996
20241007,100400,163071010,7030,7030,7030,7030,1
20241007,100300,163063980,7030,7030,7030,7030,0
20241007,100200,163063980,7030,7020,7030,7020,234
20241007,100100,161419960,7030,7020,7030,7000,511
20241007,100000,157842730,7030,7000,7030,7000,1159
20241007,095900,149723810,7000,7000,7000,7000,551
20241007,095800,145866810,7000,7000,7000,7000,208
20241007,095700,144410810,7000,7000,7000,7000,300
20241007,095600,142310810,7000,6990,7000,6990,683
20241007,095500,137532190,7000,6990,7000,6990,1210
20241007,095400,129065030,6990,6950,6990,6950,3262
20241007,095300,106307230,6930,6930,6930,6930,141
20241007,095200,105330100,6930,6960,6960,6930,82
20241007,095100,104761480,6930,6930,6930,6930,80
20241007,095000,104207080,6960,6960,6960,6930,13
20241007,094900,104116690,6940,6960,6960,6940,201
20241007,094800,102721730,6960,6960,6960,6960,0
20241007,094700,102721730,6960,6960,6960,6960,3
20241007,094600,102700850,6960,6940,6960,6940,808
20241007,094500,97090800,6940,6940,6940,6920,60
20241007,094400,96674520,6920,6920,6920,6920,30
20241007,094300,96466920,6940,6940,6940,6940,0
20241007,094200,96466920,6940,6940,6940,6940,0
20241007,094100,96466920,6940,6940,6940,6940,0
20241007,094000,96466920,6940,6940,6940,6940,3
20241007,093900,96446100,6940,6940,6940,6940,0
20241007,093800,96446100,6940,6940,6940,6940,3
20241007,093700,96425280,6910,6940,6940,6910,121
20241007,093600,95589140,6930,6930,6930,6930,5
20241007,093500,95554490,6940,6940,6940,6940,272
20241007,093400,93666810,6940,6940,6940,6940,0
20241007,093300,93666810,6940,6940,6940,6940,1
20241007,093200,93659870,6940,6940,6940,6940,1
20241007,093100,93652930,6940,6940,6940,6940,0
20241007,093000,93652930,6940,6940,6940,6900,30
20241007,092900,93445540,6940,6940,6940,6940,0
20241007,092800,93445540,6940,6910,6940,6910,113
20241007,092700,92664320,6910,6910,6910,6910,0
20241007,092600,92664320,6910,6910,6910,6910,1
20241007,092500,92657410,6900,6900,6900,6900,8
20241007,092400,92602210,6940,6940,6940,6940,95
20241007,092300,91942910,6940,6900,6940,6900,102
20241007,092200,91239030,6940,6940,6940,6940,0
20241007,092100,91239030,6940,6940,6940,6940,136
20241007,092000,90295190,6900,6910,6910,6900,1101
20241007,091900,82694590,6910,6900,6930,6900,470
20241007,091800,79450280,6900,6910,6910,6900,950
20241007,091700,72893780,6910,6910,6910,6910,0
20241007,091600,72893780,6910,6910,6910,6910,19
20241007,091500,72762490,6910,6900,6910,6900,8
20241007,091400,72707230,6940,6900,6940,6900,1126
20241007,091300,64927770,6900,6910,6930,6900,880
20241007,091200,58853360,6930,6930,6930,6930,1342
20241007,091100,49553300,6940,6950,6950,6940,1057
20241007,091000,42217220,6940,6940,6940,6940,363
20241007,090900,39698000,6940,6940,6940,6940,0
20241007,090800,39698000,6940,6940,6940,6940,518
20241007,090700,36103080,6970,6940,6970,6930,108
20241007,090600,35350630,6940,6940,6940,6940,0
20241007,090500,35350630,6940,6940,6940,6940,5
20241007,090400,35315930,6980,6930,6980,6930,1957
20241007,090300,21714570,6920,6910,6920,6910,473
20241007,090200,18445710,6900,6900,6900,6900,1001
20241007,090100,11538810,6900,6880,6900,6830,1629
20241007,090000,335070,6870,6830,6870,6830,49