KissMeData/199550/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,203900,148504690,7060,7060,7060,7060,49
20241014,203800,148504690,7060,7060,7060,7060,0
20241014,203700,148504690,7060,7060,7060,7060,0
20241014,203600,148504690,7060,7060,7060,7060,0
20241014,203500,148504690,7060,7060,7060,7060,0
20241014,203400,148504690,7060,7060,7060,7060,0
20241014,203300,148504690,7060,7060,7060,7060,0
20241014,203200,148504690,7060,7060,7060,7060,0
20241014,203100,148504690,7060,7060,7060,7060,0
20241014,203000,148504690,7060,7060,7060,7060,0
20241014,202900,148504690,7060,7060,7060,7060,0
20241014,202800,148504690,7060,7060,7060,7060,0
20241014,202700,148504690,7060,7060,7060,7060,0
20241014,202600,148504690,7060,7060,7060,7060,0
20241014,202500,148504690,7060,7060,7060,7060,0
20241014,202400,148504690,7060,7060,7060,7060,0
20241014,202300,148504690,7060,7060,7060,7060,0
20241014,202200,148504690,7060,7060,7060,7060,0
20241014,202100,148504690,7060,7060,7060,7060,0
20241014,202000,148504690,7060,7060,7060,7060,0
20241014,201900,148504690,7060,7060,7060,7060,0
20241014,201800,148504690,7060,7060,7060,7060,0
20241014,201700,148504690,7060,7060,7060,7060,0
20241014,201600,148504690,7060,7060,7060,7060,0
20241014,201500,148504690,7060,7060,7060,7060,0
20241014,201400,148504690,7060,7060,7060,7060,0
20241014,201300,148504690,7060,7060,7060,7060,0
20241014,201200,148504690,7060,7060,7060,7060,0
20241014,201100,148504690,7060,7060,7060,7060,0
20241014,201000,148504690,7060,7060,7060,7060,0
20241014,200900,148504690,7060,7060,7060,7060,49
20241014,200800,148504690,7060,7060,7060,7060,0
20241014,200700,148504690,7060,7060,7060,7060,0
20241014,200600,148504690,7060,7060,7060,7060,0
20241014,200500,148504690,7060,7060,7060,7060,0
20241014,200400,148504690,7060,7060,7060,7060,0
20241014,200300,148504690,7060,7060,7060,7060,0
20241014,200200,148504690,7060,7060,7060,7060,0
20241014,200100,148504690,7060,7060,7060,7060,0
20241014,200000,148504690,7060,7060,7060,7060,0
20241014,195900,148504690,7060,7060,7060,7060,0
20241014,195800,148504690,7060,7060,7060,7060,0
20241014,195700,148504690,7060,7060,7060,7060,0
20241014,195600,148504690,7060,7060,7060,7060,0
20241014,195500,148504690,7060,7060,7060,7060,0
20241014,195400,148504690,7060,7060,7060,7060,0
20241014,195300,148504690,7060,7060,7060,7060,0
20241014,195200,148504690,7060,7060,7060,7060,0
20241014,195100,148504690,7060,7060,7060,7060,0
20241014,195000,148504690,7060,7060,7060,7060,0
20241014,194900,148504690,7060,7060,7060,7060,0
20241014,194800,148504690,7060,7060,7060,7060,0
20241014,194700,148504690,7060,7060,7060,7060,0
20241014,194600,148504690,7060,7060,7060,7060,0
20241014,194500,148504690,7060,7060,7060,7060,0
20241014,194400,148504690,7060,7060,7060,7060,0
20241014,194300,148504690,7060,7060,7060,7060,0
20241014,194200,148504690,7060,7060,7060,7060,0
20241014,194100,148504690,7060,7060,7060,7060,0
20241014,194000,148504690,7060,7060,7060,7060,0
20241014,193900,148504690,7060,7060,7060,7060,49
20241014,193800,148504690,7060,7060,7060,7060,0
20241014,193700,148504690,7060,7060,7060,7060,0
20241014,193600,148504690,7060,7060,7060,7060,0
20241014,193500,148504690,7060,7060,7060,7060,0
20241014,193400,148504690,7060,7060,7060,7060,0
20241014,193300,148504690,7060,7060,7060,7060,0
20241014,193200,148504690,7060,7060,7060,7060,0
20241014,193100,148504690,7060,7060,7060,7060,0
20241014,193000,148504690,7060,7060,7060,7060,0
20241014,192900,148504690,7060,7060,7060,7060,0
20241014,192800,148504690,7060,7060,7060,7060,0
20241014,192700,148504690,7060,7060,7060,7060,0
20241014,192600,148504690,7060,7060,7060,7060,0
20241014,192500,148504690,7060,7060,7060,7060,0
20241014,192400,148504690,7060,7060,7060,7060,0
20241014,192300,148504690,7060,7060,7060,7060,0
20241014,192200,148504690,7060,7060,7060,7060,0
20241014,192100,148504690,7060,7060,7060,7060,0
20241014,192000,148504690,7060,7060,7060,7060,0
20241014,191900,148504690,7060,7060,7060,7060,0
20241014,191800,148504690,7060,7060,7060,7060,0
20241014,191700,148504690,7060,7060,7060,7060,0
20241014,191600,148504690,7060,7060,7060,7060,0
20241014,191500,148504690,7060,7060,7060,7060,0
20241014,191400,148504690,7060,7060,7060,7060,0
20241014,191300,148504690,7060,7060,7060,7060,0
20241014,191200,148504690,7060,7060,7060,7060,0
20241014,191100,148504690,7060,7060,7060,7060,0
20241014,191000,148504690,7060,7060,7060,7060,0
20241014,190900,148504690,7060,7060,7060,7060,49
20241014,190800,148504690,7060,7060,7060,7060,0
20241014,190700,148504690,7060,7060,7060,7060,0
20241014,190600,148504690,7060,7060,7060,7060,0
20241014,190500,148504690,7060,7060,7060,7060,0
20241014,190400,148504690,7060,7060,7060,7060,0
20241014,190300,148504690,7060,7060,7060,7060,0
20241014,190200,148504690,7060,7060,7060,7060,0
20241014,190100,148504690,7060,7060,7060,7060,0
20241014,190000,148504690,7060,7060,7060,7060,0
20241014,185900,148504690,7060,7060,7060,7060,0
20241014,185800,148504690,7060,7060,7060,7060,0
20241014,185700,148504690,7060,7060,7060,7060,0
20241014,185600,148504690,7060,7060,7060,7060,0
20241014,185500,148504690,7060,7060,7060,7060,0
20241014,185400,148504690,7060,7060,7060,7060,0
20241014,185300,148504690,7060,7060,7060,7060,0
20241014,185200,148504690,7060,7060,7060,7060,0
20241014,185100,148504690,7060,7060,7060,7060,0
20241014,185000,148504690,7060,7060,7060,7060,0
20241014,184900,148504690,7060,7060,7060,7060,0
20241014,184800,148504690,7060,7060,7060,7060,0
20241014,184700,148504690,7060,7060,7060,7060,0
20241014,184600,148504690,7060,7060,7060,7060,0
20241014,184500,148504690,7060,7060,7060,7060,0
20241014,184400,148504690,7060,7060,7060,7060,0
20241014,184300,148504690,7060,7060,7060,7060,0
20241014,184200,148504690,7060,7060,7060,7060,0
20241014,184100,148504690,7060,7060,7060,7060,0
20241014,184000,148504690,7060,7060,7060,7060,0
20241014,183900,148504690,7060,7060,7060,7060,49
20241014,183800,148504690,7060,7060,7060,7060,0
20241014,183700,148504690,7060,7060,7060,7060,0
20241014,183600,148504690,7060,7060,7060,7060,0
20241014,183500,148504690,7060,7060,7060,7060,0
20241014,183400,148504690,7060,7060,7060,7060,0
20241014,183300,148504690,7060,7060,7060,7060,0
20241014,183200,148504690,7060,7060,7060,7060,0
20241014,183100,148504690,7060,7060,7060,7060,0
20241014,183000,148504690,7060,7060,7060,7060,0
20241014,182900,148504690,7060,7060,7060,7060,0
20241014,182800,148504690,7060,7060,7060,7060,0
20241014,182700,148504690,7060,7060,7060,7060,0
20241014,182600,148504690,7060,7060,7060,7060,0
20241014,182500,148504690,7060,7060,7060,7060,0
20241014,182400,148504690,7060,7060,7060,7060,0
20241014,182300,148504690,7060,7060,7060,7060,0
20241014,182200,148504690,7060,7060,7060,7060,0
20241014,182100,148504690,7060,7060,7060,7060,0
20241014,182000,148504690,7060,7060,7060,7060,0
20241014,181900,148504690,7060,7060,7060,7060,0
20241014,181800,148504690,7060,7060,7060,7060,0
20241014,181700,148504690,7060,7060,7060,7060,0
20241014,181600,148504690,7060,7060,7060,7060,0
20241014,181500,148504690,7060,7060,7060,7060,0
20241014,181400,148504690,7060,7060,7060,7060,0
20241014,181300,148504690,7060,7060,7060,7060,0
20241014,181200,148504690,7060,7060,7060,7060,0
20241014,181100,148504690,7060,7060,7060,7060,0
20241014,181000,148504690,7060,7060,7060,7060,0
20241014,180900,148504690,7060,7060,7060,7060,49
20241014,180800,148504690,7060,7060,7060,7060,0
20241014,180700,148504690,7060,7060,7060,7060,0
20241014,180600,148504690,7060,7060,7060,7060,0
20241014,180500,148504690,7060,7060,7060,7060,0
20241014,180400,148504690,7060,7060,7060,7060,0
20241014,180300,148504690,7060,7060,7060,7060,0
20241014,180200,148504690,7060,7060,7060,7060,0
20241014,180100,148504690,7060,7060,7060,7060,0
20241014,180000,148504690,7060,7060,7060,7060,0
20241014,175900,148504690,7060,7060,7060,7060,0
20241014,175800,148504690,7060,7060,7060,7060,0
20241014,175700,148504690,7060,7060,7060,7060,0
20241014,175600,148504690,7060,7060,7060,7060,0
20241014,175500,148504690,7060,7060,7060,7060,0
20241014,175400,148504690,7060,7060,7060,7060,0
20241014,175300,148504690,7060,7060,7060,7060,0
20241014,175200,148504690,7060,7060,7060,7060,0
20241014,175100,148504690,7060,7060,7060,7060,0
20241014,175000,148504690,7060,7060,7060,7060,0
20241014,174900,148504690,7060,7060,7060,7060,0
20241014,174800,148504690,7060,7060,7060,7060,0
20241014,174700,148504690,7060,7060,7060,7060,0
20241014,174600,148504690,7060,7060,7060,7060,0
20241014,174500,148504690,7060,7060,7060,7060,0
20241014,174400,148504690,7060,7060,7060,7060,0
20241014,174300,148504690,7060,7060,7060,7060,0
20241014,174200,148504690,7060,7060,7060,7060,0
20241014,174100,148504690,7060,7060,7060,7060,0
20241014,174000,148504690,7060,7060,7060,7060,0
20241014,173900,148504690,7060,7060,7060,7060,49
20241014,173800,148504690,7060,7060,7060,7060,0
20241014,173700,148504690,7060,7060,7060,7060,0
20241014,173600,148504690,7060,7060,7060,7060,0
20241014,173500,148504690,7060,7060,7060,7060,0
20241014,173400,148504690,7060,7060,7060,7060,0
20241014,173300,148504690,7060,7060,7060,7060,0
20241014,173200,148504690,7060,7060,7060,7060,0
20241014,173100,148504690,7060,7060,7060,7060,0
20241014,173000,148504690,7060,7060,7060,7060,0
20241014,172900,148504690,7060,7060,7060,7060,0
20241014,172800,148504690,7060,7060,7060,7060,0
20241014,172700,148504690,7060,7060,7060,7060,0
20241014,172600,148504690,7060,7060,7060,7060,0
20241014,172500,148504690,7060,7060,7060,7060,0
20241014,172400,148504690,7060,7060,7060,7060,0
20241014,172300,148504690,7060,7060,7060,7060,0
20241014,172200,148504690,7060,7060,7060,7060,0
20241014,172100,148504690,7060,7060,7060,7060,0
20241014,172000,148504690,7060,7060,7060,7060,0
20241014,171900,148504690,7060,7060,7060,7060,0
20241014,171800,148504690,7060,7060,7060,7060,0
20241014,171700,148504690,7060,7060,7060,7060,0
20241014,171600,148504690,7060,7060,7060,7060,0
20241014,171500,148504690,7060,7060,7060,7060,0
20241014,171400,148504690,7060,7060,7060,7060,0
20241014,171300,148504690,7060,7060,7060,7060,0
20241014,171200,148504690,7060,7060,7060,7060,0
20241014,171100,148504690,7060,7060,7060,7060,0
20241014,171000,148504690,7060,7060,7060,7060,0
20241014,170900,148504690,7060,7060,7060,7060,49
20241014,170800,148504690,7060,7060,7060,7060,0
20241014,170700,148504690,7060,7060,7060,7060,0
20241014,170600,148504690,7060,7060,7060,7060,0
20241014,170500,148504690,7060,7060,7060,7060,0
20241014,170400,148504690,7060,7060,7060,7060,0
20241014,170300,148504690,7060,7060,7060,7060,0
20241014,170200,148504690,7060,7060,7060,7060,0
20241014,170100,148504690,7060,7060,7060,7060,0
20241014,170000,148504690,7060,7060,7060,7060,0
20241014,165900,148504690,7060,7060,7060,7060,0
20241014,165800,148504690,7060,7060,7060,7060,0
20241014,165700,148504690,7060,7060,7060,7060,0
20241014,165600,148504690,7060,7060,7060,7060,0
20241014,165500,148504690,7060,7060,7060,7060,0
20241014,165400,148504690,7060,7060,7060,7060,0
20241014,165300,148504690,7060,7060,7060,7060,0
20241014,165200,148504690,7060,7060,7060,7060,0
20241014,165100,148504690,7060,7060,7060,7060,0
20241014,165000,148504690,7060,7060,7060,7060,0
20241014,164900,148504690,7060,7060,7060,7060,0
20241014,164800,148504690,7060,7060,7060,7060,0
20241014,164700,148504690,7060,7060,7060,7060,0
20241014,164600,148504690,7060,7060,7060,7060,0
20241014,164500,148504690,7060,7060,7060,7060,0
20241014,164400,148504690,7060,7060,7060,7060,0
20241014,164300,148504690,7060,7060,7060,7060,0
20241014,164200,148504690,7060,7060,7060,7060,0
20241014,164100,148504690,7060,7060,7060,7060,0
20241014,164000,148504690,7060,7060,7060,7060,0
20241014,163900,148504690,7060,7060,7060,7060,49
20241014,163800,148504690,7060,7060,7060,7060,0
20241014,163700,148504690,7060,7060,7060,7060,0
20241014,163600,148504690,7060,7060,7060,7060,0
20241014,163500,148504690,7060,7060,7060,7060,0
20241014,163400,148504690,7060,7060,7060,7060,0
20241014,163300,148504690,7060,7060,7060,7060,0
20241014,163200,148504690,7060,7060,7060,7060,0
20241014,163100,148504690,7060,7060,7060,7060,0
20241014,163000,148504690,7060,7060,7060,7060,0
20241014,162900,148504690,7060,7060,7060,7060,0
20241014,162800,148504690,7060,7060,7060,7060,0
20241014,162700,148504690,7060,7060,7060,7060,0
20241014,162600,148504690,7060,7060,7060,7060,0
20241014,162500,148504690,7060,7060,7060,7060,0
20241014,162400,148504690,7060,7060,7060,7060,0
20241014,162300,148504690,7060,7060,7060,7060,0
20241014,162200,148504690,7060,7060,7060,7060,0
20241014,162100,148504690,7060,7060,7060,7060,0
20241014,162000,148504690,7060,7060,7060,7060,0
20241014,161900,148504690,7060,7060,7060,7060,0
20241014,161800,148504690,7060,7060,7060,7060,0
20241014,161700,148504690,7060,7060,7060,7060,0
20241014,161600,148504690,7060,7060,7060,7060,0
20241014,161500,148504690,7060,7060,7060,7060,0
20241014,161400,148504690,7060,7060,7060,7060,0
20241014,161300,148504690,7060,7060,7060,7060,0
20241014,161200,148504690,7060,7060,7060,7060,0
20241014,161100,148504690,7060,7060,7060,7060,0
20241014,161000,148504690,7060,7060,7060,7060,0
20241014,160900,148504690,7060,7060,7060,7060,49
20241014,160800,148504690,7060,7060,7060,7060,0
20241014,160700,148504690,7060,7060,7060,7060,0
20241014,160600,148504690,7060,7060,7060,7060,0
20241014,160500,148504690,7060,7060,7060,7060,0
20241014,160400,148504690,7060,7060,7060,7060,0
20241014,160300,148504690,7060,7060,7060,7060,0
20241014,160200,148504690,7060,7060,7060,7060,0
20241014,160100,148504690,7060,7060,7060,7060,0
20241014,160000,148504690,7060,7060,7060,7060,0
20241014,155900,148504690,7060,7060,7060,7060,0
20241014,155800,148504690,7060,7060,7060,7060,0
20241014,155700,148504690,7060,7060,7060,7060,0
20241014,155600,148504690,7060,7060,7060,7060,0
20241014,155500,148504690,7060,7060,7060,7060,0
20241014,155400,148504690,7060,7060,7060,7060,0
20241014,155300,148504690,7060,7060,7060,7060,0
20241014,155200,148504690,7060,7060,7060,7060,0
20241014,155100,148504690,7060,7060,7060,7060,0
20241014,155000,148504690,7060,7060,7060,7060,0
20241014,154900,148504690,7060,7060,7060,7060,0
20241014,154800,148504690,7060,7060,7060,7060,0
20241014,154700,148504690,7060,7060,7060,7060,0
20241014,154600,148504690,7060,7060,7060,7060,0
20241014,154500,148504690,7060,7060,7060,7060,0
20241014,154400,148504690,7060,7060,7060,7060,0
20241014,154300,148504690,7060,7060,7060,7060,0
20241014,154200,148504690,7060,7060,7060,7060,0
20241014,154100,148504690,7060,7060,7060,7060,0
20241014,154000,148504690,7060,7060,7060,7060,0
20241014,153900,148504690,7060,7060,7060,7060,49
20241014,153800,148504690,7060,7060,7060,7060,0
20241014,153700,148504690,7060,7060,7060,7060,0
20241014,153600,148504690,7060,7060,7060,7060,0
20241014,153500,148504690,7060,7060,7060,7060,0
20241014,153400,148504690,7060,7060,7060,7060,0
20241014,153300,148504690,7060,7060,7060,7060,0
20241014,153200,148504690,7060,7060,7060,7060,0
20241014,153100,148504690,7060,7060,7060,7060,0
20241014,153000,148504690,7060,7060,7060,7060,49
20241014,152900,148158750,7080,7080,7080,7080,0
20241014,152800,148158750,7080,7080,7080,7080,0
20241014,152700,148158750,7080,7080,7080,7080,0
20241014,152600,148158750,7080,7080,7080,7080,0
20241014,152500,148158750,7080,7080,7080,7080,0
20241014,152400,148158750,7080,7080,7080,7080,0
20241014,152300,148158750,7080,7080,7080,7080,0
20241014,152200,148158750,7080,7080,7080,7080,0
20241014,152100,148158750,7080,7080,7080,7080,0
20241014,152000,148158750,7080,7080,7080,7080,0
20241014,151900,148158750,7080,7070,7080,7070,655
20241014,151800,143527890,7070,7070,7070,7070,1
20241014,151700,143520820,7070,7070,7070,7070,99
20241014,151600,142820890,7080,7080,7080,7080,0
20241014,151500,142820890,7080,7080,7080,7080,1
20241014,151400,142813810,7080,7080,7080,7080,115
20241014,151300,141999610,7070,7070,7070,7070,1
20241014,151200,141992540,7080,7080,7080,7080,1
20241014,151100,141985460,7070,7070,7070,7070,0
20241014,151000,141985460,7070,7070,7070,7070,901
20241014,150900,135615390,7070,7070,7070,7070,0
20241014,150800,135615390,7070,7070,7070,7070,0
20241014,150700,135615390,7070,7070,7070,7070,1
20241014,150600,135608320,7070,7070,7070,7070,0
20241014,150500,135608320,7070,7070,7070,7070,1
20241014,150400,135601250,7030,7080,7080,7030,51
20241014,150300,135242280,7080,7080,7080,7080,0
20241014,150200,135242280,7080,7080,7080,7080,0
20241014,150100,135242280,7080,7080,7080,7080,0
20241014,150000,135242280,7080,7080,7080,7080,0
20241014,145900,135242280,7080,7080,7080,7080,1
20241014,145800,135235200,7080,7080,7080,7080,0
20241014,145700,135235200,7080,7080,7080,7080,0
20241014,145600,135235200,7080,7080,7080,7080,0
20241014,145500,135235200,7080,7080,7080,7080,1
20241014,145400,135228120,7080,7080,7080,7080,0
20241014,145300,135228120,7080,7080,7080,7080,0
20241014,145200,135228120,7080,7080,7080,7080,0
20241014,145100,135228120,7080,7080,7080,7080,0
20241014,145000,135228120,7080,7080,7080,7080,0
20241014,144900,135228120,7080,7080,7080,7080,0
20241014,144800,135228120,7080,7080,7080,7080,0
20241014,144700,135228120,7080,7080,7080,7080,150
20241014,144600,134166120,7090,7090,7090,7090,0
20241014,144500,134166120,7090,7090,7090,7090,0
20241014,144400,134166120,7090,7090,7090,7090,1
20241014,144300,134159030,7080,7080,7080,7080,0
20241014,144200,134159030,7080,7080,7080,7080,219
20241014,144100,132608510,7080,7080,7080,7080,0
20241014,144000,132608510,7080,7080,7080,7080,33
20241014,143900,132374870,7080,7080,7080,7080,30
20241014,143800,132162470,7080,7080,7080,7080,0
20241014,143700,132162470,7080,7080,7080,7080,0
20241014,143600,132162470,7080,7080,7080,7080,0
20241014,143500,132162470,7080,7080,7080,7080,569
20241014,143400,128133950,7070,7070,7070,7070,0
20241014,143300,128133950,7070,7070,7070,7070,0
20241014,143200,128133950,7070,7070,7070,7070,0
20241014,143100,128133950,7070,7070,7070,7070,1
20241014,143000,128126880,7030,7030,7030,7030,0
20241014,142900,128126880,7030,7030,7030,7030,0
20241014,142800,128126880,7030,7030,7030,7030,0
20241014,142700,128126880,7030,7030,7030,7030,0
20241014,142600,128126880,7030,7030,7030,7030,0
20241014,142500,128126880,7030,7060,7060,7030,400
20241014,142400,125314680,7080,7080,7080,7080,1
20241014,142300,125307600,7080,7080,7080,7080,0
20241014,142200,125307600,7080,7080,7080,7080,0
20241014,142100,125307600,7080,7080,7080,7080,0
20241014,142000,125307600,7080,7080,7080,7080,0
20241014,141900,125307600,7080,7080,7080,7080,0
20241014,141800,125307600,7080,7080,7080,7080,0
20241014,141700,125307600,7080,7080,7080,7080,0
20241014,141600,125307600,7080,7080,7080,7080,0
20241014,141500,125307600,7080,7080,7080,7080,0
20241014,141400,125307600,7080,7080,7080,7080,0
20241014,141300,125307600,7080,7080,7080,7080,0
20241014,141200,125307600,7080,7080,7080,7080,0
20241014,141100,125307600,7080,7080,7080,7080,0
20241014,141000,125307600,7080,7080,7080,7080,0
20241014,140900,125307600,7080,7080,7080,7080,0
20241014,140800,125307600,7080,7080,7080,7080,0
20241014,140700,125307600,7080,7080,7080,7080,0
20241014,140600,125307600,7080,7080,7080,7080,0
20241014,140500,125307600,7080,7080,7080,7080,0
20241014,140400,125307600,7080,7080,7080,7080,0
20241014,140300,125307600,7080,7080,7080,7080,0
20241014,140200,125307600,7080,7080,7080,7080,0
20241014,140100,125307600,7080,7080,7080,7080,0
20241014,140000,125307600,7080,7080,7080,7080,1
20241014,135900,125300520,7030,7030,7030,7030,0
20241014,135800,125300520,7030,7060,7060,7030,25
20241014,135700,125124710,7080,7080,7080,7080,0
20241014,135600,125124710,7080,7080,7080,7080,0
20241014,135500,125124710,7080,7080,7080,7080,0
20241014,135400,125124710,7080,7080,7080,7080,0
20241014,135300,125124710,7080,7080,7080,7080,0
20241014,135200,125124710,7080,7080,7080,7080,0
20241014,135100,125124710,7080,7080,7080,7080,0
20241014,135000,125124710,7080,7080,7080,7080,0
20241014,134900,125124710,7080,7080,7080,7080,11
20241014,134800,125046830,7080,7080,7080,7080,35
20241014,134700,124799030,7080,7080,7080,7080,45
20241014,134600,124480430,7080,7080,7080,7080,0
20241014,134500,124480430,7080,7080,7080,7080,0
20241014,134400,124480430,7080,7080,7080,7080,0
20241014,134300,124480430,7080,7080,7080,7080,0
20241014,134200,124480430,7080,7080,7080,7080,0
20241014,134100,124480430,7080,7080,7080,7080,0
20241014,134000,124480430,7080,7080,7080,7080,0
20241014,133900,124480430,7080,7080,7080,7080,1
20241014,133800,124473350,7100,7100,7100,7100,0
20241014,133700,124473350,7100,7100,7100,7100,0
20241014,133600,124473350,7100,7100,7100,7100,0
20241014,133500,124473350,7100,7100,7100,7100,0
20241014,133400,124473350,7100,7100,7100,7100,0
20241014,133300,124473350,7100,7100,7100,7100,0
20241014,133200,124473350,7100,7100,7100,7100,90
20241014,133100,123834350,7100,7100,7100,7100,70
20241014,133000,123337350,7100,7100,7100,7100,0
20241014,132900,123337350,7100,7100,7100,7100,50
20241014,132800,122982350,7100,7100,7100,7100,0
20241014,132700,122982350,7100,7100,7100,7100,3
20241014,132600,122961050,7080,7080,7080,7080,0
20241014,132500,122961050,7080,7090,7090,7080,2
20241014,132400,122946880,7080,7080,7080,7080,0
20241014,132300,122946880,7080,7080,7080,7080,0
20241014,132200,122946880,7080,7080,7080,7080,0
20241014,132100,122946880,7080,7080,7080,7080,0
20241014,132000,122946880,7080,7080,7080,7080,0
20241014,131900,122946880,7080,7080,7080,7080,0
20241014,131800,122946880,7080,7080,7080,7080,0
20241014,131700,122946880,7080,7080,7080,7080,0
20241014,131600,122946880,7080,7080,7080,7080,0
20241014,131500,122946880,7080,7080,7080,7080,20
20241014,131400,122805280,7100,7100,7100,7100,0
20241014,131300,122805280,7100,7100,7100,7100,1
20241014,131200,122798180,7100,7100,7100,7100,0
20241014,131100,122798180,7100,7100,7100,7100,0
20241014,131000,122798180,7100,7100,7100,7100,0
20241014,130900,122798180,7100,7100,7100,7100,0
20241014,130800,122798180,7100,7100,7100,7100,0
20241014,130700,122798180,7100,7100,7100,7100,1
20241014,130600,122791080,7100,7100,7100,7100,0
20241014,130500,122791080,7100,7100,7100,7100,2
20241014,130400,122776880,7100,7100,7100,7100,0
20241014,130300,122776880,7100,7100,7100,7100,0
20241014,130200,122776880,7100,7100,7100,7100,0
20241014,130100,122776880,7100,7100,7100,7100,1
20241014,130000,122769780,7100,7100,7100,7100,1
20241014,125900,122762680,7100,7100,7100,7100,0
20241014,125800,122762680,7100,7100,7100,7100,0
20241014,125700,122762680,7100,7100,7100,7100,0
20241014,125600,122762680,7100,7100,7100,7100,13
20241014,125500,122670380,7090,7090,7090,7090,0
20241014,125400,122670380,7090,7090,7090,7090,0
20241014,125300,122670380,7090,7090,7090,7090,0
20241014,125200,122670380,7090,7090,7090,7090,57
20241014,125100,122266250,7080,7080,7080,7080,0
20241014,125000,122266250,7080,7080,7080,7080,0
20241014,124900,122266250,7080,7080,7080,7080,54
20241014,124800,121883930,7080,7080,7080,7080,0
20241014,124700,121883930,7080,7080,7080,7080,2
20241014,124600,121869770,7090,7090,7090,7090,0
20241014,124500,121869770,7090,7090,7100,7090,97
20241014,124400,121181180,7090,7090,7090,7090,0
20241014,124300,121181180,7090,7090,7090,7090,0
20241014,124200,121181180,7090,7090,7090,7090,0
20241014,124100,121181180,7090,7090,7090,7090,0
20241014,124000,121181180,7090,7090,7090,7090,0
20241014,123900,121181180,7090,7090,7090,7090,71
20241014,123800,120677790,7090,7090,7090,7090,45
20241014,123700,120358740,7090,7090,7090,7090,0
20241014,123600,120358740,7090,7090,7090,7090,11
20241014,123500,120280750,7080,7080,7080,7080,0
20241014,123400,120280750,7080,7080,7080,7080,0
20241014,123300,120280750,7080,7080,7080,7080,90
20241014,123200,119643550,7080,7080,7080,7080,0
20241014,123100,119643550,7080,7080,7080,7080,20
20241014,123000,119501950,7080,7080,7080,7080,0
20241014,122900,119501950,7080,7080,7080,7080,0
20241014,122800,119501950,7080,7080,7080,7080,0
20241014,122700,119501950,7080,7080,7080,7080,1
20241014,122600,119494870,7090,7090,7090,7090,0
20241014,122500,119494870,7090,7090,7090,7090,0
20241014,122400,119494870,7090,7090,7090,7090,1
20241014,122300,119487780,7090,7090,7090,7090,1
20241014,122200,119480690,7090,7090,7090,7090,0
20241014,122100,119480690,7090,7090,7090,7090,0
20241014,122000,119480690,7090,7090,7090,7090,0
20241014,121900,119480690,7090,7090,7090,7090,0
20241014,121800,119480690,7090,7090,7090,7090,0
20241014,121700,119480690,7090,7090,7090,7090,295
20241014,121600,117389140,7090,7090,7090,7090,0
20241014,121500,117389140,7090,7090,7090,7090,0
20241014,121400,117389140,7090,7090,7090,7090,707
20241014,121300,112376510,7070,7070,7070,7070,0
20241014,121200,112376510,7070,7070,7070,7070,0
20241014,121100,112376510,7070,7070,7070,7070,0
20241014,121000,112376510,7070,7070,7070,7070,0
20241014,120900,112376510,7070,7070,7070,7070,0
20241014,120800,112376510,7070,7070,7070,7070,305
20241014,120700,110220160,7070,7070,7070,7070,0
20241014,120600,110220160,7070,7070,7070,7070,0
20241014,120500,110220160,7070,7070,7070,7070,0
20241014,120400,110220160,7070,7070,7070,7070,51
20241014,120300,109859590,7070,7070,7070,7070,300
20241014,120200,107738590,7080,7080,7080,7080,0
20241014,120100,107738590,7080,7080,7080,7080,0
20241014,120000,107738590,7080,7080,7080,7080,2
20241014,115900,107724430,7090,7090,7090,7090,0
20241014,115800,107724430,7090,7090,7090,7090,0
20241014,115700,107724430,7090,7090,7090,7090,0
20241014,115600,107724430,7090,7090,7090,7090,51
20241014,115500,107362840,7090,7090,7090,7090,10
20241014,115400,107291940,7090,7090,7090,7090,1
20241014,115300,107284850,7090,7090,7090,7090,0
20241014,115200,107284850,7090,7090,7090,7090,0
20241014,115100,107284850,7090,7070,7090,7070,20
20241014,115000,107143430,7070,7070,7070,7070,0
20241014,114900,107143430,7070,7070,7070,7070,0
20241014,114800,107143430,7070,7070,7070,7070,1
20241014,114700,107136360,7070,7070,7070,7070,100
20241014,114600,106429360,7090,7090,7090,7090,0
20241014,114500,106429360,7090,7090,7090,7090,0
20241014,114400,106429360,7090,7090,7090,7090,1
20241014,114300,106422270,7090,7090,7090,7090,0
20241014,114200,106422270,7090,7090,7090,7090,0
20241014,114100,106422270,7090,7090,7090,7090,0
20241014,114000,106422270,7090,7080,7090,7080,2
20241014,113900,106408100,7080,7080,7080,7080,0
20241014,113800,106408100,7080,7080,7080,7080,0
20241014,113700,106408100,7080,7080,7080,7080,0
20241014,113600,106408100,7080,7080,7080,7080,0
20241014,113500,106408100,7080,7080,7080,7080,1
20241014,113400,106401020,7070,7070,7070,7070,0
20241014,113300,106401020,7070,7070,7070,7070,0
20241014,113200,106401020,7070,7070,7070,7070,274
20241014,113100,104463840,7030,7030,7030,7030,0
20241014,113000,104463840,7030,7030,7030,7030,0
20241014,112900,104463840,7030,7030,7030,7030,1
20241014,112800,104456810,7040,7040,7040,7040,49
20241014,112700,104111850,7070,7070,7070,7070,2
20241014,112600,104097710,7070,7070,7070,7070,0
20241014,112500,104097710,7070,7070,7070,7070,0
20241014,112400,104097710,7070,7070,7070,7070,26
20241014,112300,103913890,7070,7070,7070,7070,32
20241014,112200,103687650,7070,7070,7070,7070,0
20241014,112100,103687650,7070,7070,7070,7070,0
20241014,112000,103687650,7070,7070,7070,7070,0
20241014,111900,103687650,7070,7070,7070,7070,1
20241014,111800,103680580,7070,7070,7070,7070,0
20241014,111700,103680580,7070,7070,7070,7070,1
20241014,111600,103673510,7070,7070,7070,7070,0
20241014,111500,103673510,7070,7070,7070,7070,3
20241014,111400,103652300,7070,7070,7070,7070,1
20241014,111300,103645230,7020,7020,7020,7020,208
20241014,111200,102185070,7090,7090,7090,7090,0
20241014,111100,102185070,7090,7090,7090,7090,0
20241014,111000,102185070,7090,7090,7090,7090,0
20241014,110900,102185070,7090,7090,7090,7090,0
20241014,110800,102185070,7090,7090,7090,7090,2
20241014,110700,102170890,7030,7050,7090,7030,1001
20241014,110600,95127360,7040,7040,7040,7040,0
20241014,110500,95127360,7040,7040,7040,7040,0
20241014,110400,95127360,7040,7040,7040,7040,0
20241014,110300,95127360,7040,7040,7040,7040,0
20241014,110200,95127360,7040,7040,7040,7040,0
20241014,110100,95127360,7040,7050,7050,7040,2
20241014,110000,95113270,7040,7040,7040,7040,0
20241014,105900,95113270,7040,7040,7040,7040,0
20241014,105800,95113270,7040,7040,7040,7040,0
20241014,105700,95113270,7040,7050,7060,7040,135
20241014,105600,94161160,7100,7100,7100,7100,0
20241014,105500,94161160,7100,7100,7100,7100,0
20241014,105400,94161160,7100,7100,7100,7100,0
20241014,105300,94161160,7100,7100,7100,7100,0
20241014,105200,94161160,7100,7100,7100,7100,1
20241014,105100,94154060,7050,7050,7050,7050,210
20241014,105000,92673560,7050,7050,7050,7050,0
20241014,104900,92673560,7050,7050,7050,7050,0
20241014,104800,92673560,7050,7050,7050,7050,0
20241014,104700,92673560,7050,7050,7050,7050,10
20241014,104600,92603060,7100,7100,7100,7100,0
20241014,104500,92603060,7100,7100,7100,7100,0
20241014,104400,92603060,7100,7100,7100,7100,0
20241014,104300,92603060,7100,7100,7100,7100,0
20241014,104200,92603060,7100,7100,7100,7100,0
20241014,104100,92603060,7100,7100,7100,7100,0
20241014,104000,92603060,7100,7100,7100,7100,0
20241014,103900,92603060,7100,7100,7100,7100,0
20241014,103800,92603060,7100,7100,7100,7100,0
20241014,103700,92603060,7100,7060,7100,7060,237
20241014,103600,90926360,7060,7060,7060,7060,600
20241014,103500,86690360,7110,7110,7110,7110,0
20241014,103400,86690360,7110,7110,7110,7110,0
20241014,103300,86690360,7110,7110,7110,7110,0
20241014,103200,86690360,7110,7110,7110,7110,100
20241014,103100,85979360,7110,7110,7110,7110,0
20241014,103000,85979360,7110,7110,7110,7110,0
20241014,102900,85979360,7110,7110,7110,7110,0
20241014,102800,85979360,7110,7110,7110,7110,0
20241014,102700,85979360,7110,7110,7110,7110,1
20241014,102600,85972250,7070,7070,7070,7070,0
20241014,102500,85972250,7070,7070,7070,7070,0
20241014,102400,85972250,7070,7070,7070,7070,0
20241014,102300,85972250,7070,7070,7070,7070,0
20241014,102200,85972250,7070,7070,7070,7070,124
20241014,102100,85095570,7080,7080,7080,7080,0
20241014,102000,85095570,7080,7080,7080,7080,0
20241014,101900,85095570,7080,7080,7080,7080,13
20241014,101800,85003530,7080,7080,7080,7080,15
20241014,101700,84897330,7070,7070,7070,7070,0
20241014,101600,84897330,7070,7070,7070,7070,0
20241014,101500,84897330,7070,7070,7070,7070,0
20241014,101400,84897330,7070,7080,7080,7070,606
20241014,101300,80612130,7100,7100,7100,7100,1
20241014,101200,80605030,7090,7100,7100,7090,34
20241014,101100,80363650,7110,7110,7110,7110,0
20241014,101000,80363650,7110,7110,7110,7110,0
20241014,100900,80363650,7110,7110,7110,7110,4
20241014,100800,80335210,7110,7110,7110,7110,2
20241014,100700,80320990,7110,7110,7110,7110,0
20241014,100600,80320990,7110,7110,7110,7110,1
20241014,100500,80313880,7110,7110,7110,7110,2
20241014,100400,80299660,7110,7110,7110,7110,0
20241014,100300,80299660,7110,7110,7110,7110,10
20241014,100200,80228560,7080,7080,7080,7080,1
20241014,100100,80221480,7100,7100,7100,7100,0
20241014,100000,80221480,7100,7100,7100,7100,9
20241014,095900,80157580,7100,7100,7100,7100,22
20241014,095800,80001380,7110,7110,7110,7110,0
20241014,095700,80001380,7110,7110,7110,7110,0
20241014,095600,80001380,7110,7110,7110,7110,0
20241014,095500,80001380,7110,7110,7110,7110,0
20241014,095400,80001380,7110,7110,7110,7110,0
20241014,095300,80001380,7110,7110,7110,7110,10
20241014,095200,79930280,7120,7120,7120,7120,0
20241014,095100,79930280,7120,7120,7120,7120,0
20241014,095000,79930280,7120,7120,7120,7120,0
20241014,094900,79930280,7120,7120,7120,7120,1
20241014,094800,79923160,7120,7120,7120,7120,59
20241014,094700,79503080,7120,7120,7120,7120,15
20241014,094600,79396280,7120,7140,7140,7120,13
20241014,094500,79303660,7140,7140,7140,7140,2
20241014,094400,79289380,7140,7140,7140,7140,0
20241014,094300,79289380,7140,7140,7140,7140,0
20241014,094200,79289380,7140,7140,7140,7140,190
20241014,094100,77932780,7140,7140,7140,7140,20
20241014,094000,77789980,7140,7120,7140,7120,916
20241014,093900,71249780,7100,7100,7100,7100,52
20241014,093800,70880580,7100,7100,7100,7080,235
20241014,093700,69212180,7080,7080,7080,7080,19
20241014,093600,69077660,7100,7100,7100,7100,0
20241014,093500,69077660,7100,7100,7100,7100,120
20241014,093400,68225660,7100,7090,7100,7090,100
20241014,093300,67516650,7100,7090,7100,7090,101
20241014,093200,66799560,7080,7080,7080,7080,0
20241014,093100,66799560,7080,7080,7080,7080,17
20241014,093000,66679200,7080,7080,7080,7080,3
20241014,092900,66657960,7090,7090,7090,7090,1
20241014,092800,66650870,7070,7070,7070,7070,0
20241014,092700,66650870,7070,7070,7070,7070,11
20241014,092600,66573100,7070,7070,7070,7070,0
20241014,092500,66573100,7070,7070,7070,7070,22
20241014,092400,66417560,7070,7070,7070,7070,0
20241014,092300,66417560,7070,7070,7070,7070,0
20241014,092200,66417560,7070,7090,7090,7070,129
20241014,092100,65505160,7090,7150,7150,7090,6
20241014,092000,65462320,7150,7150,7150,7150,10
20241014,091900,65390820,7160,7090,7160,7090,2025
20241014,091800,50956490,7090,7090,7090,7090,100
20241014,091700,50247490,7060,7060,7060,7060,50
20241014,091600,49894490,7140,7140,7140,7140,200
20241014,091500,48466490,7140,7090,7140,7090,2092
20241014,091400,33551130,7100,7100,7100,7100,10
20241014,091300,33480130,7100,7050,7100,7050,1068
20241014,091200,25910860,7020,7020,7020,7020,1
20241014,091100,25903840,7030,7030,7030,7030,100
20241014,091000,25200840,7030,7030,7030,7030,31
20241014,090900,24982910,7030,7000,7030,7000,52
20241014,090800,24617560,7000,7000,7000,7000,7
20241014,090700,24568560,7000,7030,7030,7000,402
20241014,090600,21752510,7040,7060,7060,7040,141
20241014,090500,20758690,7140,7140,7140,7140,5
20241014,090400,20722990,7140,7140,7140,7140,1
20241014,090300,20715850,7150,7150,7160,7050,375
20241014,090200,18043890,7150,7170,7170,7150,14
20241014,090100,17943550,7170,7100,7170,7100,1754
20241014,090000,5395540,7100,7130,7130,7050,761