KissMeData/176750/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204700,105914490,13170,13170,13170,13170,1253
20241007,204600,105914490,13170,13170,13170,13170,0
20241007,204500,105914490,13170,13170,13170,13170,0
20241007,204400,105914490,13170,13170,13170,13170,0
20241007,204300,105914490,13170,13170,13170,13170,0
20241007,204200,105914490,13170,13170,13170,13170,0
20241007,204100,105914490,13170,13170,13170,13170,0
20241007,204000,105914490,13170,13170,13170,13170,0
20241007,203900,105914490,13170,13170,13170,13170,0
20241007,203800,105914490,13170,13170,13170,13170,0
20241007,203700,105914490,13170,13170,13170,13170,0
20241007,203600,105914490,13170,13170,13170,13170,0
20241007,203500,105914490,13170,13170,13170,13170,0
20241007,203400,105914490,13170,13170,13170,13170,0
20241007,203300,105914490,13170,13170,13170,13170,0
20241007,203200,105914490,13170,13170,13170,13170,0
20241007,203100,105914490,13170,13170,13170,13170,0
20241007,203000,105914490,13170,13170,13170,13170,0
20241007,202900,105914490,13170,13170,13170,13170,0
20241007,202800,105914490,13170,13170,13170,13170,0
20241007,202700,105914490,13170,13170,13170,13170,0
20241007,202600,105914490,13170,13170,13170,13170,0
20241007,202500,105914490,13170,13170,13170,13170,0
20241007,202400,105914490,13170,13170,13170,13170,0
20241007,202300,105914490,13170,13170,13170,13170,0
20241007,202200,105914490,13170,13170,13170,13170,0
20241007,202100,105914490,13170,13170,13170,13170,0
20241007,202000,105914490,13170,13170,13170,13170,0
20241007,201900,105914490,13170,13170,13170,13170,0
20241007,201800,105914490,13170,13170,13170,13170,0
20241007,201700,105914490,13170,13170,13170,13170,1253
20241007,201600,105914490,13170,13170,13170,13170,0
20241007,201500,105914490,13170,13170,13170,13170,0
20241007,201400,105914490,13170,13170,13170,13170,0
20241007,201300,105914490,13170,13170,13170,13170,0
20241007,201200,105914490,13170,13170,13170,13170,0
20241007,201100,105914490,13170,13170,13170,13170,0
20241007,201000,105914490,13170,13170,13170,13170,0
20241007,200900,105914490,13170,13170,13170,13170,0
20241007,200800,105914490,13170,13170,13170,13170,0
20241007,200700,105914490,13170,13170,13170,13170,0
20241007,200600,105914490,13170,13170,13170,13170,0
20241007,200500,105914490,13170,13170,13170,13170,0
20241007,200400,105914490,13170,13170,13170,13170,0
20241007,200300,105914490,13170,13170,13170,13170,0
20241007,200200,105914490,13170,13170,13170,13170,0
20241007,200100,105914490,13170,13170,13170,13170,0
20241007,200000,105914490,13170,13170,13170,13170,0
20241007,195900,105914490,13170,13170,13170,13170,0
20241007,195800,105914490,13170,13170,13170,13170,0
20241007,195700,105914490,13170,13170,13170,13170,0
20241007,195600,105914490,13170,13170,13170,13170,0
20241007,195500,105914490,13170,13170,13170,13170,0
20241007,195400,105914490,13170,13170,13170,13170,0
20241007,195300,105914490,13170,13170,13170,13170,0
20241007,195200,105914490,13170,13170,13170,13170,0
20241007,195100,105914490,13170,13170,13170,13170,0
20241007,195000,105914490,13170,13170,13170,13170,0
20241007,194900,105914490,13170,13170,13170,13170,0
20241007,194800,105914490,13170,13170,13170,13170,0
20241007,194700,105914490,13170,13170,13170,13170,1253
20241007,194600,105914490,13170,13170,13170,13170,0
20241007,194500,105914490,13170,13170,13170,13170,0
20241007,194400,105914490,13170,13170,13170,13170,0
20241007,194300,105914490,13170,13170,13170,13170,0
20241007,194200,105914490,13170,13170,13170,13170,0
20241007,194100,105914490,13170,13170,13170,13170,0
20241007,194000,105914490,13170,13170,13170,13170,0
20241007,193900,105914490,13170,13170,13170,13170,0
20241007,193800,105914490,13170,13170,13170,13170,0
20241007,193700,105914490,13170,13170,13170,13170,0
20241007,193600,105914490,13170,13170,13170,13170,0
20241007,193500,105914490,13170,13170,13170,13170,0
20241007,193400,105914490,13170,13170,13170,13170,0
20241007,193300,105914490,13170,13170,13170,13170,0
20241007,193200,105914490,13170,13170,13170,13170,0
20241007,193100,105914490,13170,13170,13170,13170,0
20241007,193000,105914490,13170,13170,13170,13170,0
20241007,192900,105914490,13170,13170,13170,13170,0
20241007,192800,105914490,13170,13170,13170,13170,0
20241007,192700,105914490,13170,13170,13170,13170,0
20241007,192600,105914490,13170,13170,13170,13170,0
20241007,192500,105914490,13170,13170,13170,13170,0
20241007,192400,105914490,13170,13170,13170,13170,0
20241007,192300,105914490,13170,13170,13170,13170,0
20241007,192200,105914490,13170,13170,13170,13170,0
20241007,192100,105914490,13170,13170,13170,13170,0
20241007,192000,105914490,13170,13170,13170,13170,0
20241007,191900,105914490,13170,13170,13170,13170,0
20241007,191800,105914490,13170,13170,13170,13170,0
20241007,191700,105914490,13170,13170,13170,13170,1253
20241007,191600,105914490,13170,13170,13170,13170,0
20241007,191500,105914490,13170,13170,13170,13170,0
20241007,191400,105914490,13170,13170,13170,13170,0
20241007,191300,105914490,13170,13170,13170,13170,0
20241007,191200,105914490,13170,13170,13170,13170,0
20241007,191100,105914490,13170,13170,13170,13170,0
20241007,191000,105914490,13170,13170,13170,13170,0
20241007,190900,105914490,13170,13170,13170,13170,0
20241007,190800,105914490,13170,13170,13170,13170,0
20241007,190700,105914490,13170,13170,13170,13170,0
20241007,190600,105914490,13170,13170,13170,13170,0
20241007,190500,105914490,13170,13170,13170,13170,0
20241007,190400,105914490,13170,13170,13170,13170,0
20241007,190300,105914490,13170,13170,13170,13170,0
20241007,190200,105914490,13170,13170,13170,13170,0
20241007,190100,105914490,13170,13170,13170,13170,0
20241007,190000,105914490,13170,13170,13170,13170,0
20241007,185900,105914490,13170,13170,13170,13170,0
20241007,185800,105914490,13170,13170,13170,13170,0
20241007,185700,105914490,13170,13170,13170,13170,0
20241007,185600,105914490,13170,13170,13170,13170,0
20241007,185500,105914490,13170,13170,13170,13170,0
20241007,185400,105914490,13170,13170,13170,13170,0
20241007,185300,105914490,13170,13170,13170,13170,0
20241007,185200,105914490,13170,13170,13170,13170,0
20241007,185100,105914490,13170,13170,13170,13170,0
20241007,185000,105914490,13170,13170,13170,13170,0
20241007,184900,105914490,13170,13170,13170,13170,0
20241007,184800,105914490,13170,13170,13170,13170,0
20241007,184700,105914490,13170,13170,13170,13170,1253
20241007,184600,105914490,13170,13170,13170,13170,0
20241007,184500,105914490,13170,13170,13170,13170,0
20241007,184400,105914490,13170,13170,13170,13170,0
20241007,184300,105914490,13170,13170,13170,13170,0
20241007,184200,105914490,13170,13170,13170,13170,0
20241007,184100,105914490,13170,13170,13170,13170,0
20241007,184000,105914490,13170,13170,13170,13170,0
20241007,183900,105914490,13170,13170,13170,13170,0
20241007,183800,105914490,13170,13170,13170,13170,0
20241007,183700,105914490,13170,13170,13170,13170,0
20241007,183600,105914490,13170,13170,13170,13170,0
20241007,183500,105914490,13170,13170,13170,13170,0
20241007,183400,105914490,13170,13170,13170,13170,0
20241007,183300,105914490,13170,13170,13170,13170,0
20241007,183200,105914490,13170,13170,13170,13170,0
20241007,183100,105914490,13170,13170,13170,13170,0
20241007,183000,105914490,13170,13170,13170,13170,0
20241007,182900,105914490,13170,13170,13170,13170,0
20241007,182800,105914490,13170,13170,13170,13170,0
20241007,182700,105914490,13170,13170,13170,13170,0
20241007,182600,105914490,13170,13170,13170,13170,0
20241007,182500,105914490,13170,13170,13170,13170,0
20241007,182400,105914490,13170,13170,13170,13170,0
20241007,182300,105914490,13170,13170,13170,13170,0
20241007,182200,105914490,13170,13170,13170,13170,0
20241007,182100,105914490,13170,13170,13170,13170,0
20241007,182000,105914490,13170,13170,13170,13170,0
20241007,181900,105914490,13170,13170,13170,13170,0
20241007,181800,105914490,13170,13170,13170,13170,0
20241007,181700,105914490,13170,13170,13170,13170,1253
20241007,181600,105914490,13170,13170,13170,13170,0
20241007,181500,105914490,13170,13170,13170,13170,0
20241007,181400,105914490,13170,13170,13170,13170,0
20241007,181300,105914490,13170,13170,13170,13170,0
20241007,181200,105914490,13170,13170,13170,13170,0
20241007,181100,105914490,13170,13170,13170,13170,0
20241007,181000,105914490,13170,13170,13170,13170,0
20241007,180900,105914490,13170,13170,13170,13170,0
20241007,180800,105914490,13170,13170,13170,13170,0
20241007,180700,105914490,13170,13170,13170,13170,0
20241007,180600,105914490,13170,13170,13170,13170,0
20241007,180500,105914490,13170,13170,13170,13170,0
20241007,180400,105914490,13170,13170,13170,13170,0
20241007,180300,105914490,13170,13170,13170,13170,0
20241007,180200,105914490,13170,13170,13170,13170,0
20241007,180100,105914490,13170,13170,13170,13170,0
20241007,180000,105914490,13170,13170,13170,13170,0
20241007,175900,105914490,13170,13170,13170,13170,0
20241007,175800,105914490,13170,13170,13170,13170,0
20241007,175700,105914490,13170,13170,13170,13170,0
20241007,175600,105914490,13170,13170,13170,13170,0
20241007,175500,105914490,13170,13170,13170,13170,0
20241007,175400,105914490,13170,13170,13170,13170,0
20241007,175300,105914490,13170,13170,13170,13170,0
20241007,175200,105914490,13170,13170,13170,13170,0
20241007,175100,105914490,13170,13170,13170,13170,0
20241007,175000,105914490,13170,13170,13170,13170,0
20241007,174900,105914490,13170,13170,13170,13170,0
20241007,174800,105914490,13170,13170,13170,13170,0
20241007,174700,105914490,13170,13170,13170,13170,1253
20241007,174600,105914490,13170,13170,13170,13170,0
20241007,174500,105914490,13170,13170,13170,13170,0
20241007,174400,105914490,13170,13170,13170,13170,0
20241007,174300,105914490,13170,13170,13170,13170,0
20241007,174200,105914490,13170,13170,13170,13170,0
20241007,174100,105914490,13170,13170,13170,13170,0
20241007,174000,105914490,13170,13170,13170,13170,0
20241007,173900,105914490,13170,13170,13170,13170,0
20241007,173800,105914490,13170,13170,13170,13170,0
20241007,173700,105914490,13170,13170,13170,13170,0
20241007,173600,105914490,13170,13170,13170,13170,0
20241007,173500,105914490,13170,13170,13170,13170,0
20241007,173400,105914490,13170,13170,13170,13170,0
20241007,173300,105914490,13170,13170,13170,13170,0
20241007,173200,105914490,13170,13170,13170,13170,0
20241007,173100,105914490,13170,13170,13170,13170,0
20241007,173000,105914490,13170,13170,13170,13170,0
20241007,172900,105914490,13170,13170,13170,13170,0
20241007,172800,105914490,13170,13170,13170,13170,0
20241007,172700,105914490,13170,13170,13170,13170,0
20241007,172600,105914490,13170,13170,13170,13170,0
20241007,172500,105914490,13170,13170,13170,13170,0
20241007,172400,105914490,13170,13170,13170,13170,0
20241007,172300,105914490,13170,13170,13170,13170,0
20241007,172200,105914490,13170,13170,13170,13170,0
20241007,172100,105914490,13170,13170,13170,13170,0
20241007,172000,105914490,13170,13170,13170,13170,0
20241007,171900,105914490,13170,13170,13170,13170,0
20241007,171800,105914490,13170,13170,13170,13170,0
20241007,171700,105914490,13170,13170,13170,13170,1253
20241007,171600,105914490,13170,13170,13170,13170,0
20241007,171500,105914490,13170,13170,13170,13170,0
20241007,171400,105914490,13170,13170,13170,13170,0
20241007,171300,105914490,13170,13170,13170,13170,0
20241007,171200,105914490,13170,13170,13170,13170,0
20241007,171100,105914490,13170,13170,13170,13170,0
20241007,171000,105914490,13170,13170,13170,13170,0
20241007,170900,105914490,13170,13170,13170,13170,0
20241007,170800,105914490,13170,13170,13170,13170,0
20241007,170700,105914490,13170,13170,13170,13170,0
20241007,170600,105914490,13170,13170,13170,13170,0
20241007,170500,105914490,13170,13170,13170,13170,0
20241007,170400,105914490,13170,13170,13170,13170,0
20241007,170300,105914490,13170,13170,13170,13170,0
20241007,170200,105914490,13170,13170,13170,13170,0
20241007,170100,105914490,13170,13170,13170,13170,0
20241007,170000,105914490,13170,13170,13170,13170,0
20241007,165900,105914490,13170,13170,13170,13170,0
20241007,165800,105914490,13170,13170,13170,13170,0
20241007,165700,105914490,13170,13170,13170,13170,0
20241007,165600,105914490,13170,13170,13170,13170,0
20241007,165500,105914490,13170,13170,13170,13170,0
20241007,165400,105914490,13170,13170,13170,13170,0
20241007,165300,105914490,13170,13170,13170,13170,0
20241007,165200,105914490,13170,13170,13170,13170,0
20241007,165100,105914490,13170,13170,13170,13170,0
20241007,165000,105914490,13170,13170,13170,13170,0
20241007,164900,105914490,13170,13170,13170,13170,0
20241007,164800,105914490,13170,13170,13170,13170,0
20241007,164700,105914490,13170,13170,13170,13170,1253
20241007,164600,105914490,13170,13170,13170,13170,0
20241007,164500,105914490,13170,13170,13170,13170,0
20241007,164400,105914490,13170,13170,13170,13170,0
20241007,164300,105914490,13170,13170,13170,13170,0
20241007,164200,105914490,13170,13170,13170,13170,0
20241007,164100,105914490,13170,13170,13170,13170,0
20241007,164000,105914490,13170,13170,13170,13170,0
20241007,163900,105914490,13170,13170,13170,13170,0
20241007,163800,105914490,13170,13170,13170,13170,0
20241007,163700,105914490,13170,13170,13170,13170,0
20241007,163600,105914490,13170,13170,13170,13170,0
20241007,163500,105914490,13170,13170,13170,13170,0
20241007,163400,105914490,13170,13170,13170,13170,0
20241007,163300,105914490,13170,13170,13170,13170,0
20241007,163200,105914490,13170,13170,13170,13170,0
20241007,163100,105914490,13170,13170,13170,13170,0
20241007,163000,105914490,13170,13170,13170,13170,0
20241007,162900,105914490,13170,13170,13170,13170,0
20241007,162800,105914490,13170,13170,13170,13170,0
20241007,162700,105914490,13170,13170,13170,13170,0
20241007,162600,105914490,13170,13170,13170,13170,0
20241007,162500,105914490,13170,13170,13170,13170,0
20241007,162400,105914490,13170,13170,13170,13170,0
20241007,162300,105914490,13170,13170,13170,13170,0
20241007,162200,105914490,13170,13170,13170,13170,0
20241007,162100,105914490,13170,13170,13170,13170,0
20241007,162000,105914490,13170,13170,13170,13170,0
20241007,161900,105914490,13170,13170,13170,13170,0
20241007,161800,105914490,13170,13170,13170,13170,0
20241007,161700,105914490,13170,13170,13170,13170,1253
20241007,161600,105914490,13170,13170,13170,13170,0
20241007,161500,105914490,13170,13170,13170,13170,0
20241007,161400,105914490,13170,13170,13170,13170,0
20241007,161300,105914490,13170,13170,13170,13170,0
20241007,161200,105914490,13170,13170,13170,13170,0
20241007,161100,105914490,13170,13170,13170,13170,0
20241007,161000,105914490,13170,13170,13170,13170,0
20241007,160900,105914490,13170,13170,13170,13170,0
20241007,160800,105914490,13170,13170,13170,13170,0
20241007,160700,105914490,13170,13170,13170,13170,0
20241007,160600,105914490,13170,13170,13170,13170,0
20241007,160500,105914490,13170,13170,13170,13170,0
20241007,160400,105914490,13170,13170,13170,13170,0
20241007,160300,105914490,13170,13170,13170,13170,0
20241007,160200,105914490,13170,13170,13170,13170,0
20241007,160100,105914490,13170,13170,13170,13170,0
20241007,160000,105914490,13170,13170,13170,13170,0
20241007,155900,105914490,13170,13170,13170,13170,0
20241007,155800,105914490,13170,13170,13170,13170,0
20241007,155700,105914490,13170,13170,13170,13170,0
20241007,155600,105914490,13170,13170,13170,13170,0
20241007,155500,105914490,13170,13170,13170,13170,0
20241007,155400,105914490,13170,13170,13170,13170,0
20241007,155300,105914490,13170,13170,13170,13170,0
20241007,155200,105914490,13170,13170,13170,13170,0
20241007,155100,105914490,13170,13170,13170,13170,0
20241007,155000,105914490,13170,13170,13170,13170,0
20241007,154900,105914490,13170,13170,13170,13170,0
20241007,154800,105914490,13170,13170,13170,13170,0
20241007,154700,105914490,13170,13170,13170,13170,1253
20241007,154600,105914490,13170,13170,13170,13170,0
20241007,154500,105914490,13170,13170,13170,13170,0
20241007,154400,105914490,13170,13170,13170,13170,0
20241007,154300,105914490,13170,13170,13170,13170,0
20241007,154200,105914490,13170,13170,13170,13170,0
20241007,154100,105914490,13170,13170,13170,13170,0
20241007,154000,105914490,13170,13170,13170,13170,0
20241007,153900,105914490,13170,13170,13170,13170,0
20241007,153800,105914490,13170,13170,13170,13170,0
20241007,153700,105914490,13170,13170,13170,13170,0
20241007,153600,105914490,13170,13170,13170,13170,0
20241007,153500,105914490,13170,13170,13170,13170,0
20241007,153400,105914490,13170,13170,13170,13170,0
20241007,153300,105914490,13170,13170,13170,13170,0
20241007,153200,105914490,13170,13170,13170,13170,0
20241007,153100,105914490,13170,13170,13170,13170,0
20241007,153000,105914490,13170,13170,13170,13170,1253
20241007,152900,89412480,13150,13150,13150,13150,0
20241007,152800,89412480,13150,13150,13150,13150,0
20241007,152700,89412480,13150,13150,13150,13150,0
20241007,152600,89412480,13150,13150,13150,13150,0
20241007,152500,89412480,13150,13150,13150,13150,0
20241007,152400,89412480,13150,13150,13150,13150,0
20241007,152300,89412480,13150,13150,13150,13150,0
20241007,152200,89412480,13150,13150,13150,13150,0
20241007,152100,89412480,13150,13150,13150,13150,0
20241007,152000,89412480,13150,13150,13150,13150,0
20241007,151900,89412480,13150,13150,13150,13150,356
20241007,151800,84731080,13150,13150,13150,13150,0
20241007,151700,84731080,13150,13150,13150,13150,0
20241007,151600,84731080,13150,13150,13150,13150,1
20241007,151500,84717930,13040,13040,13040,13040,0
20241007,151400,84717930,13040,13040,13040,13040,0
20241007,151300,84717930,13040,13040,13040,13040,1
20241007,151200,84704890,13040,13040,13040,13040,13
20241007,151100,84535370,13150,13150,13150,13150,0
20241007,151000,84535370,13150,13150,13150,13150,1
20241007,150900,84522220,13040,13040,13040,13040,42
20241007,150800,83974540,13050,13050,13050,13050,0
20241007,150700,83974540,13050,13050,13050,13050,0
20241007,150600,83974540,13050,13050,13050,13050,0
20241007,150500,83974540,13050,13050,13050,13050,10
20241007,150400,83844040,13150,13150,13150,13150,2
20241007,150300,83817740,13040,13040,13040,13040,0
20241007,150200,83817740,13040,13150,13150,13040,2
20241007,150100,83791550,13150,13150,13150,13150,0
20241007,150000,83791550,13150,13150,13150,13150,0
20241007,145900,83791550,13150,13150,13150,13150,0
20241007,145800,83791550,13150,13150,13150,13150,0
20241007,145700,83791550,13150,13070,13150,13070,90
20241007,145600,82610530,13070,13070,13070,13070,0
20241007,145500,82610530,13070,13070,13070,13070,0
20241007,145400,82610530,13070,13070,13070,13070,69
20241007,145300,81708700,13070,13070,13070,13070,0
20241007,145200,81708700,13070,13070,13070,13070,0
20241007,145100,81708700,13070,13070,13070,13070,0
20241007,145000,81708700,13070,13070,13070,13070,0
20241007,144900,81708700,13070,13070,13070,13070,0
20241007,144800,81708700,13070,13070,13070,13070,0
20241007,144700,81708700,13070,13070,13070,13070,0
20241007,144600,81708700,13070,13070,13070,13070,0
20241007,144500,81708700,13070,13070,13070,13070,0
20241007,144400,81708700,13070,13070,13070,13070,0
20241007,144300,81708700,13070,13070,13070,13070,0
20241007,144200,81708700,13070,13070,13070,13070,0
20241007,144100,81708700,13070,13070,13070,13070,145
20241007,144000,79813550,13070,13070,13070,13070,0
20241007,143900,79813550,13070,13070,13070,13070,290
20241007,143800,76023250,13070,13070,13070,13070,0
20241007,143700,76023250,13070,13070,13070,13070,0
20241007,143600,76023250,13070,13070,13070,13070,0
20241007,143500,76023250,13070,13070,13070,13070,10
20241007,143400,75892550,13070,13070,13070,13070,0
20241007,143300,75892550,13070,13070,13070,13070,0
20241007,143200,75892550,13070,13070,13070,13070,0
20241007,143100,75892550,13070,13070,13070,13070,0
20241007,143000,75892550,13070,13070,13070,13070,0
20241007,142900,75892550,13070,13070,13070,13070,0
20241007,142800,75892550,13070,13070,13070,13070,0
20241007,142700,75892550,13070,13070,13070,13070,0
20241007,142600,75892550,13070,13070,13070,13070,0
20241007,142500,75892550,13070,13070,13070,13070,0
20241007,142400,75892550,13070,13070,13070,13070,0
20241007,142300,75892550,13070,13070,13070,13070,0
20241007,142200,75892550,13070,13070,13070,13070,0
20241007,142100,75892550,13070,13070,13070,13070,0
20241007,142000,75892550,13070,13070,13070,13070,0
20241007,141900,75892550,13070,13070,13070,13070,0
20241007,141800,75892550,13070,13070,13070,13070,0
20241007,141700,75892550,13070,13070,13070,13070,0
20241007,141600,75892550,13070,13070,13070,13070,0
20241007,141500,75892550,13070,13070,13070,13070,0
20241007,141400,75892550,13070,13070,13070,13070,0
20241007,141300,75892550,13070,13070,13070,13070,0
20241007,141200,75892550,13070,13070,13070,13070,0
20241007,141100,75892550,13070,13070,13070,13070,0
20241007,141000,75892550,13070,13070,13070,13070,0
20241007,140900,75892550,13070,13070,13070,13070,0
20241007,140800,75892550,13070,13070,13070,13070,0
20241007,140700,75892550,13070,13070,13070,13070,0
20241007,140600,75892550,13070,13070,13070,13070,0
20241007,140500,75892550,13070,13070,13070,13070,0
20241007,140400,75892550,13070,13070,13070,13070,0
20241007,140300,75892550,13070,13070,13070,13070,0
20241007,140200,75892550,13070,13070,13070,13070,0
20241007,140100,75892550,13070,13070,13070,13070,300
20241007,140000,71971550,13180,13180,13180,13180,0
20241007,135900,71971550,13180,13180,13180,13180,0
20241007,135800,71971550,13180,13180,13180,13180,0
20241007,135700,71971550,13180,13180,13180,13180,0
20241007,135600,71971550,13180,13180,13180,13180,0
20241007,135500,71971550,13180,13180,13180,13180,0
20241007,135400,71971550,13180,13180,13180,13180,0
20241007,135300,71971550,13180,13180,13180,13180,0
20241007,135200,71971550,13180,13180,13180,13180,0
20241007,135100,71971550,13180,13180,13180,13180,2
20241007,135000,71945190,13080,13090,13090,13080,2
20241007,134900,71919020,13180,13180,13180,13180,1
20241007,134800,71905840,13120,13120,13120,13120,0
20241007,134700,71905840,13120,13120,13120,13120,0
20241007,134600,71905840,13120,13120,13120,13120,0
20241007,134500,71905840,13120,13120,13120,13120,0
20241007,134400,71905840,13120,13120,13120,13120,0
20241007,134300,71905840,13120,13100,13120,13100,694
20241007,134200,62806440,13100,13100,13100,13100,0
20241007,134100,62806440,13100,13100,13100,13100,0
20241007,134000,62806440,13100,13100,13100,13100,0
20241007,133900,62806440,13100,13100,13100,13100,0
20241007,133800,62806440,13100,13100,13100,13100,0
20241007,133700,62806440,13100,13100,13100,13100,0
20241007,133600,62806440,13100,13100,13100,13100,0
20241007,133500,62806440,13100,13100,13100,13100,0
20241007,133400,62806440,13100,13100,13100,13100,0
20241007,133300,62806440,13100,13100,13100,13100,0
20241007,133200,62806440,13100,13100,13100,13100,0
20241007,133100,62806440,13100,13100,13100,13100,1
20241007,133000,62793340,13070,13070,13070,13070,0
20241007,132900,62793340,13070,13100,13100,13070,104
20241007,132800,61433940,13100,13100,13100,13100,1
20241007,132700,61420840,13070,13070,13070,13070,0
20241007,132600,61420840,13070,13070,13070,13070,0
20241007,132500,61420840,13070,13070,13070,13070,422
20241007,132400,55905300,13070,13070,13070,13070,0
20241007,132300,55905300,13070,13070,13070,13070,5
20241007,132200,55839950,13070,13070,13070,13070,1
20241007,132100,55826880,13050,13050,13050,13050,0
20241007,132000,55826880,13050,13050,13050,13050,0
20241007,131900,55826880,13050,13050,13050,13050,341
20241007,131800,51376830,13050,13050,13050,13050,0
20241007,131700,51376830,13050,13050,13050,13050,0
20241007,131600,51376830,13050,13050,13050,13050,0
20241007,131500,51376830,13050,13050,13050,13050,0
20241007,131400,51376830,13050,13050,13050,13050,0
20241007,131300,51376830,13050,13050,13050,13050,0
20241007,131200,51376830,13050,13050,13050,13050,0
20241007,131100,51376830,13050,13050,13050,13050,0
20241007,131000,51376830,13050,13050,13050,13050,0
20241007,130900,51376830,13050,13050,13050,13050,5
20241007,130800,51311580,13050,13050,13050,13050,5
20241007,130700,51246330,13050,13050,13050,13050,0
20241007,130600,51246330,13050,13050,13050,13050,0
20241007,130500,51246330,13050,13050,13050,13050,0
20241007,130400,51246330,13050,13050,13050,13050,0
20241007,130300,51246330,13050,13050,13050,13050,100
20241007,130200,49941330,13050,13050,13050,13050,0
20241007,130100,49941330,13050,13050,13050,13050,0
20241007,130000,49941330,13050,13050,13050,13050,0
20241007,125900,49941330,13050,13050,13050,13050,0
20241007,125800,49941330,13050,13050,13050,13050,0
20241007,125700,49941330,13050,13050,13050,13050,0
20241007,125600,49941330,13050,13050,13050,13050,0
20241007,125500,49941330,13050,13050,13050,13050,0
20241007,125400,49941330,13050,13050,13050,13050,0
20241007,125300,49941330,13050,13050,13050,13050,0
20241007,125200,49941330,13050,13050,13050,13050,0
20241007,125100,49941330,13050,13050,13050,13050,0
20241007,125000,49941330,13050,13050,13050,13050,38
20241007,124900,49445430,13050,13050,13050,13050,0
20241007,124800,49445430,13050,13050,13050,13050,0
20241007,124700,49445430,13050,13050,13050,13050,0
20241007,124600,49445430,13050,13050,13050,13050,0
20241007,124500,49445430,13050,13050,13050,13050,0
20241007,124400,49445430,13050,13050,13050,13050,0
20241007,124300,49445430,13050,13050,13050,13050,0
20241007,124200,49445430,13050,13050,13050,13050,0
20241007,124100,49445430,13050,13050,13050,13050,0
20241007,124000,49445430,13050,13050,13050,13050,0
20241007,123900,49445430,13050,13050,13050,13050,1
20241007,123800,49432380,13050,13050,13050,13050,0
20241007,123700,49432380,13050,13050,13050,13050,0
20241007,123600,49432380,13050,13050,13050,13050,0
20241007,123500,49432380,13050,13050,13050,13050,0
20241007,123400,49432380,13050,13050,13050,13050,0
20241007,123300,49432380,13050,13050,13050,13050,0
20241007,123200,49432380,13050,13050,13050,13050,0
20241007,123100,49432380,13050,13050,13050,13050,0
20241007,123000,49432380,13050,13050,13050,13050,0
20241007,122900,49432380,13050,13050,13050,13050,0
20241007,122800,49432380,13050,13050,13050,13050,0
20241007,122700,49432380,13050,13050,13050,13050,0
20241007,122600,49432380,13050,13050,13050,13050,0
20241007,122500,49432380,13050,13050,13050,13050,0
20241007,122400,49432380,13050,13050,13050,13050,0
20241007,122300,49432380,13050,13050,13050,13050,0
20241007,122200,49432380,13050,13050,13050,13050,1
20241007,122100,49419330,13050,13050,13050,13050,0
20241007,122000,49419330,13050,13050,13050,13050,0
20241007,121900,49419330,13050,13050,13050,13050,30
20241007,121800,49027830,13050,13050,13050,13050,20
20241007,121700,48766830,13050,13050,13050,13050,0
20241007,121600,48766830,13050,13050,13050,13050,0
20241007,121500,48766830,13050,13050,13050,13050,0
20241007,121400,48766830,13050,13050,13050,13050,0
20241007,121300,48766830,13050,13050,13050,13050,0
20241007,121200,48766830,13050,13050,13050,13050,0
20241007,121100,48766830,13050,13050,13050,13050,0
20241007,121000,48766830,13050,13050,13050,13050,0
20241007,120900,48766830,13050,13050,13050,13050,0
20241007,120800,48766830,13050,13050,13050,13050,0
20241007,120700,48766830,13050,13050,13050,13050,0
20241007,120600,48766830,13050,13050,13050,13050,20
20241007,120500,48505830,13050,13050,13050,13050,0
20241007,120400,48505830,13050,13050,13050,13050,2
20241007,120300,48479730,13010,13010,13010,13010,0
20241007,120200,48479730,13010,13010,13010,13010,0
20241007,120100,48479730,13010,13010,13010,13010,0
20241007,120000,48479730,13010,13010,13010,13010,0
20241007,115900,48479730,13010,13010,13010,13010,0
20241007,115800,48479730,13010,13010,13010,13010,0
20241007,115700,48479730,13010,13010,13010,13010,0
20241007,115600,48479730,13010,13010,13010,13010,0
20241007,115500,48479730,13010,13010,13010,13010,0
20241007,115400,48479730,13010,13020,13020,13010,73
20241007,115300,47529930,13040,13040,13040,13040,0
20241007,115200,47529930,13040,13040,13040,13040,0
20241007,115100,47529930,13040,13040,13040,13040,0
20241007,115000,47529930,13040,13040,13040,13040,0
20241007,114900,47529930,13040,13040,13040,13040,0
20241007,114800,47529930,13040,13040,13040,13040,0
20241007,114700,47529930,13040,13040,13040,13040,0
20241007,114600,47529930,13040,13040,13040,13040,0
20241007,114500,47529930,13040,13040,13040,13040,0
20241007,114400,47529930,13040,13040,13040,13040,0
20241007,114300,47529930,13040,13040,13040,13040,141
20241007,114200,45691290,13040,13040,13040,13040,0
20241007,114100,45691290,13040,13040,13040,13040,89
20241007,114000,44530730,13040,13040,13040,13040,0
20241007,113900,44530730,13040,13040,13040,13040,0
20241007,113800,44530730,13040,13040,13040,13040,0
20241007,113700,44530730,13040,13040,13040,13040,0
20241007,113600,44530730,13040,13040,13040,13040,0
20241007,113500,44530730,13040,13040,13040,13040,0
20241007,113400,44530730,13040,13040,13040,13040,0
20241007,113300,44530730,13040,13040,13040,13040,0
20241007,113200,44530730,13040,13040,13040,13040,0
20241007,113100,44530730,13040,13040,13040,13040,0
20241007,113000,44530730,13040,13040,13040,13040,0
20241007,112900,44530730,13040,13040,13040,13040,38
20241007,112800,44035210,13040,13040,13040,13040,3
20241007,112700,43996090,12980,12980,12980,12980,0
20241007,112600,43996090,12980,12980,12980,12980,0
20241007,112500,43996090,12980,12980,12980,12980,0
20241007,112400,43996090,12980,12980,12980,12980,0
20241007,112300,43996090,12980,12980,12980,12980,0
20241007,112200,43996090,12980,12980,12980,12980,0
20241007,112100,43996090,12980,12980,12980,12980,0
20241007,112000,43996090,12980,12980,12980,12980,0
20241007,111900,43996090,12980,12980,12980,12980,200
20241007,111800,41400090,13050,13050,13050,13050,0
20241007,111700,41400090,13050,13050,13050,13050,0
20241007,111600,41400090,13050,13050,13050,13050,0
20241007,111500,41400090,13050,13050,13050,13050,0
20241007,111400,41400090,13050,13050,13050,13050,0
20241007,111300,41400090,13050,13050,13050,13050,0
20241007,111200,41400090,13050,13050,13050,13050,0
20241007,111100,41400090,13050,13050,13050,13050,0
20241007,111000,41400090,13050,13050,13050,13050,0
20241007,110900,41400090,13050,13050,13050,13050,0
20241007,110800,41400090,13050,13050,13050,13050,0
20241007,110700,41400090,13050,13050,13050,13050,0
20241007,110600,41400090,13050,13050,13050,13050,0
20241007,110500,41400090,13050,13050,13050,13050,0
20241007,110400,41400090,13050,13050,13050,13050,0
20241007,110300,41400090,13050,13050,13050,13050,0
20241007,110200,41400090,13050,13050,13050,13050,0
20241007,110100,41400090,13050,13050,13050,13050,0
20241007,110000,41400090,13050,13050,13050,13050,0
20241007,105900,41400090,13050,13050,13050,13050,0
20241007,105800,41400090,13050,13050,13050,13050,0
20241007,105700,41400090,13050,13050,13050,13050,0
20241007,105600,41400090,13050,13050,13050,13050,15
20241007,105500,41204340,13050,13040,13050,13040,150
20241007,105400,39247130,13040,13040,13040,13040,0
20241007,105300,39247130,13040,13040,13040,13040,0
20241007,105200,39247130,13040,13040,13040,13040,0
20241007,105100,39247130,13040,13040,13040,13040,0
20241007,105000,39247130,13040,13040,13040,13040,0
20241007,104900,39247130,13040,13040,13040,13040,0
20241007,104800,39247130,13040,13040,13040,13040,0
20241007,104700,39247130,13040,13040,13040,13040,0
20241007,104600,39247130,13040,13040,13040,13040,0
20241007,104500,39247130,13040,13040,13040,13040,0
20241007,104400,39247130,13040,13040,13040,13040,0
20241007,104300,39247130,13040,13040,13040,13040,0
20241007,104200,39247130,13040,13040,13040,13040,0
20241007,104100,39247130,13040,13040,13040,13040,0
20241007,104000,39247130,13040,13040,13040,13040,0
20241007,103900,39247130,13040,13040,13040,13040,0
20241007,103800,39247130,13040,13040,13040,13040,0
20241007,103700,39247130,13040,13040,13040,13040,0
20241007,103600,39247130,13040,13040,13040,13040,0
20241007,103500,39247130,13040,13040,13040,13040,0
20241007,103400,39247130,13040,13040,13040,13040,0
20241007,103300,39247130,13040,13040,13040,13040,0
20241007,103200,39247130,13040,13040,13040,13040,0
20241007,103100,39247130,13040,13040,13040,13040,0
20241007,103000,39247130,13040,13040,13040,13040,0
20241007,102900,39247130,13040,13040,13040,13040,0
20241007,102800,39247130,13040,13040,13040,13040,0
20241007,102700,39247130,13040,13040,13040,13040,0
20241007,102600,39247130,13040,13040,13040,13040,0
20241007,102500,39247130,13040,13040,13040,13040,0
20241007,102400,39247130,13040,13040,13040,13040,0
20241007,102300,39247130,13040,13040,13040,13040,1
20241007,102200,39234090,12960,12960,12960,12960,0
20241007,102100,39234090,12960,12960,12960,12960,0
20241007,102000,39234090,12960,12960,12960,12960,0
20241007,101900,39234090,12960,12960,12960,12960,0
20241007,101800,39234090,12960,12960,12960,12960,7
20241007,101700,39143370,12960,12960,12960,12960,80
20241007,101600,38106570,12960,12960,12960,12960,1
20241007,101500,38093610,12960,12960,12960,12960,12
20241007,101400,37938090,12960,12960,12960,12960,0
20241007,101300,37938090,12960,12960,12960,12960,0
20241007,101200,37938090,12960,12960,12960,12960,0
20241007,101100,37938090,12960,12960,12960,12960,0
20241007,101000,37938090,12960,12960,12960,12960,0
20241007,100900,37938090,12960,12960,12960,12960,0
20241007,100800,37938090,12960,12960,12960,12960,0
20241007,100700,37938090,12960,12960,12960,12960,0
20241007,100600,37938090,12960,12960,12960,12960,0
20241007,100500,37938090,12960,12960,12960,12960,0
20241007,100400,37938090,12960,12960,12960,12960,0
20241007,100300,37938090,12960,12960,12960,12960,100
20241007,100200,36642090,12960,12960,12960,12960,300
20241007,100100,32754090,12960,12960,12960,12960,85
20241007,100000,31652490,12960,12960,12960,12960,0
20241007,095900,31652490,12960,12960,12960,12960,0
20241007,095800,31652490,12960,12960,12960,12960,0
20241007,095700,31652490,12960,12960,12960,12960,0
20241007,095600,31652490,12960,12960,12960,12960,115
20241007,095500,30162090,12960,12960,12960,12960,0
20241007,095400,30162090,12960,12960,12960,12960,0
20241007,095300,30162090,12960,12960,12960,12960,100
20241007,095200,28866090,12970,12970,12970,12970,0
20241007,095100,28866090,12970,12970,12970,12970,185
20241007,095000,26466640,12960,12960,12960,12960,0
20241007,094900,26466640,12960,12960,12960,12960,0
20241007,094800,26466640,12960,12960,12960,12960,0
20241007,094700,26466640,12960,12960,12960,12960,0
20241007,094600,26466640,12960,12960,12960,12960,20
20241007,094500,26207440,12970,12970,12970,12970,0
20241007,094400,26207440,12970,12970,12970,12970,0
20241007,094300,26207440,12970,12970,12970,12970,10
20241007,094200,26077740,12970,12970,12970,12970,0
20241007,094100,26077740,12970,12970,12970,12970,0
20241007,094000,26077740,12970,12980,12980,12970,264
20241007,093900,22652020,12980,12980,12980,12980,0
20241007,093800,22652020,12980,12980,12980,12980,0
20241007,093700,22652020,12980,12980,12980,12980,49
20241007,093600,22016000,13050,13050,13050,13050,0
20241007,093500,22016000,13050,13050,13050,13050,1
20241007,093400,22002950,12980,12980,12980,12980,0
20241007,093300,22002950,12980,12990,12990,12980,70
20241007,093200,21094020,13070,13070,13070,13070,0
20241007,093100,21094020,13070,13070,13070,13070,0
20241007,093000,21094020,13070,13070,13070,13070,0
20241007,092900,21094020,13070,13070,13070,13070,0
20241007,092800,21094020,13070,13070,13070,13070,0
20241007,092700,21094020,13070,13070,13070,13070,0
20241007,092600,21094020,13070,13050,13070,12990,79
20241007,092500,20067670,13120,13120,13120,13120,0
20241007,092400,20067670,13120,13120,13120,13120,0
20241007,092300,20067670,13120,13120,13120,13120,0
20241007,092200,20067670,13120,13120,13120,13120,0
20241007,092100,20067670,13120,13120,13120,13120,0
20241007,092000,20067670,13120,13120,13120,13120,0
20241007,091900,20067670,13120,13120,13120,13120,0
20241007,091800,20067670,13120,13120,13120,13120,0
20241007,091700,20067670,13120,13120,13120,13120,0
20241007,091600,20067670,13120,13120,13120,13120,0
20241007,091500,20067670,13120,13120,13120,13120,0
20241007,091400,20067670,13120,13120,13120,13120,1
20241007,091300,20054550,12900,12850,12900,12850,412
20241007,091200,14755350,12850,12850,12850,12850,228
20241007,091100,11825550,12850,12900,12900,12850,239
20241007,091000,8748570,12900,12900,12900,12900,3
20241007,090900,8709870,12900,12900,12900,12900,0
20241007,090800,8709870,12900,13000,13000,12900,442
20241007,090700,2999060,13200,13200,13200,13200,0
20241007,090600,2999060,13200,13200,13200,13200,0
20241007,090500,2999060,13200,13200,13200,13200,0
20241007,090400,2999060,13200,13200,13200,13200,0
20241007,090300,2999060,13200,13200,13200,13200,0
20241007,090200,2999060,13200,13010,13200,12970,130
20241007,090100,1310000,13100,13100,13100,13100,100
20241007,090000,0,13200,13200,13200,13200,0