KissMeData/228850/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210600,65810210,7100,7100,7100,7100,948
20241007,210500,65810210,7100,7100,7100,7100,0
20241007,210400,65810210,7100,7100,7100,7100,0
20241007,210300,65810210,7100,7100,7100,7100,0
20241007,210200,65810210,7100,7100,7100,7100,0
20241007,210100,65810210,7100,7100,7100,7100,0
20241007,210000,65810210,7100,7100,7100,7100,0
20241007,205900,65810210,7100,7100,7100,7100,0
20241007,205800,65810210,7100,7100,7100,7100,0
20241007,205700,65810210,7100,7100,7100,7100,0
20241007,205600,65810210,7100,7100,7100,7100,0
20241007,205500,65810210,7100,7100,7100,7100,0
20241007,205400,65810210,7100,7100,7100,7100,0
20241007,205300,65810210,7100,7100,7100,7100,0
20241007,205200,65810210,7100,7100,7100,7100,0
20241007,205100,65810210,7100,7100,7100,7100,0
20241007,205000,65810210,7100,7100,7100,7100,0
20241007,204900,65810210,7100,7100,7100,7100,0
20241007,204800,65810210,7100,7100,7100,7100,0
20241007,204700,65810210,7100,7100,7100,7100,0
20241007,204600,65810210,7100,7100,7100,7100,0
20241007,204500,65810210,7100,7100,7100,7100,0
20241007,204400,65810210,7100,7100,7100,7100,0
20241007,204300,65810210,7100,7100,7100,7100,0
20241007,204200,65810210,7100,7100,7100,7100,0
20241007,204100,65810210,7100,7100,7100,7100,0
20241007,204000,65810210,7100,7100,7100,7100,0
20241007,203900,65810210,7100,7100,7100,7100,0
20241007,203800,65810210,7100,7100,7100,7100,0
20241007,203700,65810210,7100,7100,7100,7100,0
20241007,203600,65810210,7100,7100,7100,7100,948
20241007,203500,65810210,7100,7100,7100,7100,0
20241007,203400,65810210,7100,7100,7100,7100,0
20241007,203300,65810210,7100,7100,7100,7100,0
20241007,203200,65810210,7100,7100,7100,7100,0
20241007,203100,65810210,7100,7100,7100,7100,0
20241007,203000,65810210,7100,7100,7100,7100,0
20241007,202900,65810210,7100,7100,7100,7100,0
20241007,202800,65810210,7100,7100,7100,7100,0
20241007,202700,65810210,7100,7100,7100,7100,0
20241007,202600,65810210,7100,7100,7100,7100,0
20241007,202500,65810210,7100,7100,7100,7100,0
20241007,202400,65810210,7100,7100,7100,7100,0
20241007,202300,65810210,7100,7100,7100,7100,0
20241007,202200,65810210,7100,7100,7100,7100,0
20241007,202100,65810210,7100,7100,7100,7100,0
20241007,202000,65810210,7100,7100,7100,7100,0
20241007,201900,65810210,7100,7100,7100,7100,0
20241007,201800,65810210,7100,7100,7100,7100,0
20241007,201700,65810210,7100,7100,7100,7100,0
20241007,201600,65810210,7100,7100,7100,7100,0
20241007,201500,65810210,7100,7100,7100,7100,0
20241007,201400,65810210,7100,7100,7100,7100,0
20241007,201300,65810210,7100,7100,7100,7100,0
20241007,201200,65810210,7100,7100,7100,7100,0
20241007,201100,65810210,7100,7100,7100,7100,0
20241007,201000,65810210,7100,7100,7100,7100,0
20241007,200900,65810210,7100,7100,7100,7100,0
20241007,200800,65810210,7100,7100,7100,7100,0
20241007,200700,65810210,7100,7100,7100,7100,0
20241007,200600,65810210,7100,7100,7100,7100,948
20241007,200500,65810210,7100,7100,7100,7100,0
20241007,200400,65810210,7100,7100,7100,7100,0
20241007,200300,65810210,7100,7100,7100,7100,0
20241007,200200,65810210,7100,7100,7100,7100,0
20241007,200100,65810210,7100,7100,7100,7100,0
20241007,200000,65810210,7100,7100,7100,7100,0
20241007,195900,65810210,7100,7100,7100,7100,0
20241007,195800,65810210,7100,7100,7100,7100,0
20241007,195700,65810210,7100,7100,7100,7100,0
20241007,195600,65810210,7100,7100,7100,7100,0
20241007,195500,65810210,7100,7100,7100,7100,0
20241007,195400,65810210,7100,7100,7100,7100,0
20241007,195300,65810210,7100,7100,7100,7100,0
20241007,195200,65810210,7100,7100,7100,7100,0
20241007,195100,65810210,7100,7100,7100,7100,0
20241007,195000,65810210,7100,7100,7100,7100,0
20241007,194900,65810210,7100,7100,7100,7100,0
20241007,194800,65810210,7100,7100,7100,7100,0
20241007,194700,65810210,7100,7100,7100,7100,0
20241007,194600,65810210,7100,7100,7100,7100,0
20241007,194500,65810210,7100,7100,7100,7100,0
20241007,194400,65810210,7100,7100,7100,7100,0
20241007,194300,65810210,7100,7100,7100,7100,0
20241007,194200,65810210,7100,7100,7100,7100,0
20241007,194100,65810210,7100,7100,7100,7100,0
20241007,194000,65810210,7100,7100,7100,7100,0
20241007,193900,65810210,7100,7100,7100,7100,0
20241007,193800,65810210,7100,7100,7100,7100,0
20241007,193700,65810210,7100,7100,7100,7100,0
20241007,193600,65810210,7100,7100,7100,7100,948
20241007,193500,65810210,7100,7100,7100,7100,0
20241007,193400,65810210,7100,7100,7100,7100,0
20241007,193300,65810210,7100,7100,7100,7100,0
20241007,193200,65810210,7100,7100,7100,7100,0
20241007,193100,65810210,7100,7100,7100,7100,0
20241007,193000,65810210,7100,7100,7100,7100,0
20241007,192900,65810210,7100,7100,7100,7100,0
20241007,192800,65810210,7100,7100,7100,7100,0
20241007,192700,65810210,7100,7100,7100,7100,0
20241007,192600,65810210,7100,7100,7100,7100,0
20241007,192500,65810210,7100,7100,7100,7100,0
20241007,192400,65810210,7100,7100,7100,7100,0
20241007,192300,65810210,7100,7100,7100,7100,0
20241007,192200,65810210,7100,7100,7100,7100,0
20241007,192100,65810210,7100,7100,7100,7100,0
20241007,192000,65810210,7100,7100,7100,7100,0
20241007,191900,65810210,7100,7100,7100,7100,0
20241007,191800,65810210,7100,7100,7100,7100,0
20241007,191700,65810210,7100,7100,7100,7100,0
20241007,191600,65810210,7100,7100,7100,7100,0
20241007,191500,65810210,7100,7100,7100,7100,0
20241007,191400,65810210,7100,7100,7100,7100,0
20241007,191300,65810210,7100,7100,7100,7100,0
20241007,191200,65810210,7100,7100,7100,7100,0
20241007,191100,65810210,7100,7100,7100,7100,0
20241007,191000,65810210,7100,7100,7100,7100,0
20241007,190900,65810210,7100,7100,7100,7100,0
20241007,190800,65810210,7100,7100,7100,7100,0
20241007,190700,65810210,7100,7100,7100,7100,0
20241007,190600,65810210,7100,7100,7100,7100,948
20241007,190500,65810210,7100,7100,7100,7100,0
20241007,190400,65810210,7100,7100,7100,7100,0
20241007,190300,65810210,7100,7100,7100,7100,0
20241007,190200,65810210,7100,7100,7100,7100,0
20241007,190100,65810210,7100,7100,7100,7100,0
20241007,190000,65810210,7100,7100,7100,7100,0
20241007,185900,65810210,7100,7100,7100,7100,0
20241007,185800,65810210,7100,7100,7100,7100,0
20241007,185700,65810210,7100,7100,7100,7100,0
20241007,185600,65810210,7100,7100,7100,7100,0
20241007,185500,65810210,7100,7100,7100,7100,0
20241007,185400,65810210,7100,7100,7100,7100,0
20241007,185300,65810210,7100,7100,7100,7100,0
20241007,185200,65810210,7100,7100,7100,7100,0
20241007,185100,65810210,7100,7100,7100,7100,0
20241007,185000,65810210,7100,7100,7100,7100,0
20241007,184900,65810210,7100,7100,7100,7100,0
20241007,184800,65810210,7100,7100,7100,7100,0
20241007,184700,65810210,7100,7100,7100,7100,0
20241007,184600,65810210,7100,7100,7100,7100,0
20241007,184500,65810210,7100,7100,7100,7100,0
20241007,184400,65810210,7100,7100,7100,7100,0
20241007,184300,65810210,7100,7100,7100,7100,0
20241007,184200,65810210,7100,7100,7100,7100,0
20241007,184100,65810210,7100,7100,7100,7100,0
20241007,184000,65810210,7100,7100,7100,7100,0
20241007,183900,65810210,7100,7100,7100,7100,0
20241007,183800,65810210,7100,7100,7100,7100,0
20241007,183700,65810210,7100,7100,7100,7100,0
20241007,183600,65810210,7100,7100,7100,7100,948
20241007,183500,65810210,7100,7100,7100,7100,0
20241007,183400,65810210,7100,7100,7100,7100,0
20241007,183300,65810210,7100,7100,7100,7100,0
20241007,183200,65810210,7100,7100,7100,7100,0
20241007,183100,65810210,7100,7100,7100,7100,0
20241007,183000,65810210,7100,7100,7100,7100,0
20241007,182900,65810210,7100,7100,7100,7100,0
20241007,182800,65810210,7100,7100,7100,7100,0
20241007,182700,65810210,7100,7100,7100,7100,0
20241007,182600,65810210,7100,7100,7100,7100,0
20241007,182500,65810210,7100,7100,7100,7100,0
20241007,182400,65810210,7100,7100,7100,7100,0
20241007,182300,65810210,7100,7100,7100,7100,0
20241007,182200,65810210,7100,7100,7100,7100,0
20241007,182100,65810210,7100,7100,7100,7100,0
20241007,182000,65810210,7100,7100,7100,7100,0
20241007,181900,65810210,7100,7100,7100,7100,0
20241007,181800,65810210,7100,7100,7100,7100,0
20241007,181700,65810210,7100,7100,7100,7100,0
20241007,181600,65810210,7100,7100,7100,7100,0
20241007,181500,65810210,7100,7100,7100,7100,0
20241007,181400,65810210,7100,7100,7100,7100,0
20241007,181300,65810210,7100,7100,7100,7100,0
20241007,181200,65810210,7100,7100,7100,7100,0
20241007,181100,65810210,7100,7100,7100,7100,0
20241007,181000,65810210,7100,7100,7100,7100,0
20241007,180900,65810210,7100,7100,7100,7100,0
20241007,180800,65810210,7100,7100,7100,7100,0
20241007,180700,65810210,7100,7100,7100,7100,0
20241007,180600,65810210,7100,7100,7100,7100,948
20241007,180500,65810210,7100,7100,7100,7100,0
20241007,180400,65810210,7100,7100,7100,7100,0
20241007,180300,65810210,7100,7100,7100,7100,0
20241007,180200,65810210,7100,7100,7100,7100,0
20241007,180100,65810210,7100,7100,7100,7100,0
20241007,180000,65810210,7100,7100,7100,7100,0
20241007,175900,65810210,7100,7100,7100,7100,0
20241007,175800,65810210,7100,7100,7100,7100,0
20241007,175700,65810210,7100,7100,7100,7100,0
20241007,175600,65810210,7100,7100,7100,7100,0
20241007,175500,65810210,7100,7100,7100,7100,0
20241007,175400,65810210,7100,7100,7100,7100,0
20241007,175300,65810210,7100,7100,7100,7100,0
20241007,175200,65810210,7100,7100,7100,7100,0
20241007,175100,65810210,7100,7100,7100,7100,0
20241007,175000,65810210,7100,7100,7100,7100,0
20241007,174900,65810210,7100,7100,7100,7100,0
20241007,174800,65810210,7100,7100,7100,7100,0
20241007,174700,65810210,7100,7100,7100,7100,0
20241007,174600,65810210,7100,7100,7100,7100,0
20241007,174500,65810210,7100,7100,7100,7100,0
20241007,174400,65810210,7100,7100,7100,7100,0
20241007,174300,65810210,7100,7100,7100,7100,0
20241007,174200,65810210,7100,7100,7100,7100,0
20241007,174100,65810210,7100,7100,7100,7100,0
20241007,174000,65810210,7100,7100,7100,7100,0
20241007,173900,65810210,7100,7100,7100,7100,0
20241007,173800,65810210,7100,7100,7100,7100,0
20241007,173700,65810210,7100,7100,7100,7100,0
20241007,173600,65810210,7100,7100,7100,7100,948
20241007,173500,65810210,7100,7100,7100,7100,0
20241007,173400,65810210,7100,7100,7100,7100,0
20241007,173300,65810210,7100,7100,7100,7100,0
20241007,173200,65810210,7100,7100,7100,7100,0
20241007,173100,65810210,7100,7100,7100,7100,0
20241007,173000,65810210,7100,7100,7100,7100,0
20241007,172900,65810210,7100,7100,7100,7100,0
20241007,172800,65810210,7100,7100,7100,7100,0
20241007,172700,65810210,7100,7100,7100,7100,0
20241007,172600,65810210,7100,7100,7100,7100,0
20241007,172500,65810210,7100,7100,7100,7100,0
20241007,172400,65810210,7100,7100,7100,7100,0
20241007,172300,65810210,7100,7100,7100,7100,0
20241007,172200,65810210,7100,7100,7100,7100,0
20241007,172100,65810210,7100,7100,7100,7100,0
20241007,172000,65810210,7100,7100,7100,7100,0
20241007,171900,65810210,7100,7100,7100,7100,0
20241007,171800,65810210,7100,7100,7100,7100,0
20241007,171700,65810210,7100,7100,7100,7100,0
20241007,171600,65810210,7100,7100,7100,7100,0
20241007,171500,65810210,7100,7100,7100,7100,0
20241007,171400,65810210,7100,7100,7100,7100,0
20241007,171300,65810210,7100,7100,7100,7100,0
20241007,171200,65810210,7100,7100,7100,7100,0
20241007,171100,65810210,7100,7100,7100,7100,0
20241007,171000,65810210,7100,7100,7100,7100,0
20241007,170900,65810210,7100,7100,7100,7100,0
20241007,170800,65810210,7100,7100,7100,7100,0
20241007,170700,65810210,7100,7100,7100,7100,0
20241007,170600,65810210,7100,7100,7100,7100,948
20241007,170500,65810210,7100,7100,7100,7100,0
20241007,170400,65810210,7100,7100,7100,7100,0
20241007,170300,65810210,7100,7100,7100,7100,0
20241007,170200,65810210,7100,7100,7100,7100,0
20241007,170100,65810210,7100,7100,7100,7100,0
20241007,170000,65810210,7100,7100,7100,7100,0
20241007,165900,65810210,7100,7100,7100,7100,0
20241007,165800,65810210,7100,7100,7100,7100,0
20241007,165700,65810210,7100,7100,7100,7100,0
20241007,165600,65810210,7100,7100,7100,7100,0
20241007,165500,65810210,7100,7100,7100,7100,0
20241007,165400,65810210,7100,7100,7100,7100,0
20241007,165300,65810210,7100,7100,7100,7100,0
20241007,165200,65810210,7100,7100,7100,7100,0
20241007,165100,65810210,7100,7100,7100,7100,0
20241007,165000,65810210,7100,7100,7100,7100,0
20241007,164900,65810210,7100,7100,7100,7100,0
20241007,164800,65810210,7100,7100,7100,7100,0
20241007,164700,65810210,7100,7100,7100,7100,0
20241007,164600,65810210,7100,7100,7100,7100,0
20241007,164500,65810210,7100,7100,7100,7100,0
20241007,164400,65810210,7100,7100,7100,7100,0
20241007,164300,65810210,7100,7100,7100,7100,0
20241007,164200,65810210,7100,7100,7100,7100,0
20241007,164100,65810210,7100,7100,7100,7100,0
20241007,164000,65810210,7100,7100,7100,7100,0
20241007,163900,65810210,7100,7100,7100,7100,0
20241007,163800,65810210,7100,7100,7100,7100,0
20241007,163700,65810210,7100,7100,7100,7100,0
20241007,163600,65810210,7100,7100,7100,7100,948
20241007,163500,65810210,7100,7100,7100,7100,0
20241007,163400,65810210,7100,7100,7100,7100,0
20241007,163300,65810210,7100,7100,7100,7100,0
20241007,163200,65810210,7100,7100,7100,7100,0
20241007,163100,65810210,7100,7100,7100,7100,0
20241007,163000,65810210,7100,7100,7100,7100,0
20241007,162900,65810210,7100,7100,7100,7100,0
20241007,162800,65810210,7100,7100,7100,7100,0
20241007,162700,65810210,7100,7100,7100,7100,0
20241007,162600,65810210,7100,7100,7100,7100,0
20241007,162500,65810210,7100,7100,7100,7100,0
20241007,162400,65810210,7100,7100,7100,7100,0
20241007,162300,65810210,7100,7100,7100,7100,0
20241007,162200,65810210,7100,7100,7100,7100,0
20241007,162100,65810210,7100,7100,7100,7100,0
20241007,162000,65810210,7100,7100,7100,7100,0
20241007,161900,65810210,7100,7100,7100,7100,0
20241007,161800,65810210,7100,7100,7100,7100,0
20241007,161700,65810210,7100,7100,7100,7100,0
20241007,161600,65810210,7100,7100,7100,7100,0
20241007,161500,65810210,7100,7100,7100,7100,0
20241007,161400,65810210,7100,7100,7100,7100,0
20241007,161300,65810210,7100,7100,7100,7100,0
20241007,161200,65810210,7100,7100,7100,7100,0
20241007,161100,65810210,7100,7100,7100,7100,0
20241007,161000,65810210,7100,7100,7100,7100,0
20241007,160900,65810210,7100,7100,7100,7100,0
20241007,160800,65810210,7100,7100,7100,7100,0
20241007,160700,65810210,7100,7100,7100,7100,0
20241007,160600,65810210,7100,7100,7100,7100,948
20241007,160500,65810210,7100,7100,7100,7100,0
20241007,160400,65810210,7100,7100,7100,7100,0
20241007,160300,65810210,7100,7100,7100,7100,0
20241007,160200,65810210,7100,7100,7100,7100,0
20241007,160100,65810210,7100,7100,7100,7100,0
20241007,160000,65810210,7100,7100,7100,7100,0
20241007,155900,65810210,7100,7100,7100,7100,0
20241007,155800,65810210,7100,7100,7100,7100,0
20241007,155700,65810210,7100,7100,7100,7100,0
20241007,155600,65810210,7100,7100,7100,7100,0
20241007,155500,65810210,7100,7100,7100,7100,0
20241007,155400,65810210,7100,7100,7100,7100,0
20241007,155300,65810210,7100,7100,7100,7100,0
20241007,155200,65810210,7100,7100,7100,7100,0
20241007,155100,65810210,7100,7100,7100,7100,0
20241007,155000,65810210,7100,7100,7100,7100,0
20241007,154900,65810210,7100,7100,7100,7100,0
20241007,154800,65810210,7100,7100,7100,7100,0
20241007,154700,65810210,7100,7100,7100,7100,0
20241007,154600,65810210,7100,7100,7100,7100,0
20241007,154500,65810210,7100,7100,7100,7100,0
20241007,154400,65810210,7100,7100,7100,7100,0
20241007,154300,65810210,7100,7100,7100,7100,0
20241007,154200,65810210,7100,7100,7100,7100,0
20241007,154100,65810210,7100,7100,7100,7100,0
20241007,154000,65810210,7100,7100,7100,7100,0
20241007,153900,65810210,7100,7100,7100,7100,0
20241007,153800,65810210,7100,7100,7100,7100,0
20241007,153700,65810210,7100,7100,7100,7100,0
20241007,153600,65810210,7100,7100,7100,7100,948
20241007,153500,65810210,7100,7100,7100,7100,0
20241007,153400,65810210,7100,7100,7100,7100,0
20241007,153300,65810210,7100,7100,7100,7100,0
20241007,153200,65810210,7100,7100,7100,7100,0
20241007,153100,65810210,7100,7100,7100,7100,0
20241007,153000,65810210,7100,7100,7100,7100,948
20241007,152900,59079410,7120,7120,7120,7120,0
20241007,152800,59079410,7120,7120,7120,7120,0
20241007,152700,59079410,7120,7120,7120,7120,0
20241007,152600,59079410,7120,7120,7120,7120,0
20241007,152500,59079410,7120,7120,7120,7120,0
20241007,152400,59079410,7120,7120,7120,7120,0
20241007,152300,59079410,7120,7120,7120,7120,0
20241007,152200,59079410,7120,7120,7120,7120,0
20241007,152100,59079410,7120,7120,7120,7120,0
20241007,152000,59079410,7120,7120,7120,7120,0
20241007,151900,59079410,7120,7120,7130,7120,8
20241007,151800,59022430,7120,7120,7120,7120,0
20241007,151700,59022430,7120,7120,7120,7120,0
20241007,151600,59022430,7120,7130,7130,7120,8
20241007,151500,58965450,7120,7120,7120,7120,6
20241007,151400,58922730,7120,7130,7130,7120,241
20241007,151300,57204460,7120,7120,7120,7120,0
20241007,151200,57204460,7120,7120,7120,7120,0
20241007,151100,57204460,7120,7120,7120,7120,6
20241007,151000,57161740,7120,7120,7120,7120,6
20241007,150900,57119020,7130,7130,7130,7130,1
20241007,150800,57111890,7120,7120,7120,7120,100
20241007,150700,56399890,7120,7130,7130,7110,92
20241007,150600,55744520,7120,7120,7120,7120,0
20241007,150500,55744520,7120,7130,7130,7120,2
20241007,150400,55730270,7130,7130,7130,7130,0
20241007,150300,55730270,7130,7130,7130,7130,0
20241007,150200,55730270,7130,7130,7130,7130,0
20241007,150100,55730270,7130,7130,7130,7130,0
20241007,150000,55730270,7130,7130,7130,7130,0
20241007,145900,55730270,7130,7130,7130,7130,0
20241007,145800,55730270,7130,7130,7130,7130,0
20241007,145700,55730270,7130,7130,7130,7130,17
20241007,145600,55609060,7130,7130,7140,7130,57
20241007,145500,55202200,7110,7110,7110,7110,0
20241007,145400,55202200,7110,7110,7110,7110,0
20241007,145300,55202200,7110,7110,7110,7110,0
20241007,145200,55202200,7110,7110,7110,7110,0
20241007,145100,55202200,7110,7110,7110,7110,0
20241007,145000,55202200,7110,7110,7110,7110,0
20241007,144900,55202200,7110,7110,7110,7110,0
20241007,144800,55202200,7110,7110,7110,7110,0
20241007,144700,55202200,7110,7110,7110,7110,0
20241007,144600,55202200,7110,7110,7110,7110,0
20241007,144500,55202200,7110,7110,7110,7110,0
20241007,144400,55202200,7110,7110,7110,7110,0
20241007,144300,55202200,7110,7110,7110,7110,0
20241007,144200,55202200,7110,7110,7110,7110,0
20241007,144100,55202200,7110,7110,7110,7110,0
20241007,144000,55202200,7110,7110,7110,7110,0
20241007,143900,55202200,7110,7110,7110,7110,8
20241007,143800,55145320,7120,7120,7120,7120,0
20241007,143700,55145320,7120,7120,7120,7120,0
20241007,143600,55145320,7120,7120,7120,7120,9
20241007,143500,55081240,7120,7120,7120,7120,0
20241007,143400,55081240,7120,7120,7120,7120,30
20241007,143300,54867640,7120,7120,7120,7120,20
20241007,143200,54725240,7120,7120,7120,7120,7
20241007,143100,54675400,7120,7120,7120,7120,0
20241007,143000,54675400,7120,7120,7120,7120,0
20241007,142900,54675400,7120,7120,7120,7120,50
20241007,142800,54319400,7130,7130,7130,7130,0
20241007,142700,54319400,7130,7130,7130,7130,0
20241007,142600,54319400,7130,7130,7130,7130,0
20241007,142500,54319400,7130,7130,7130,7130,0
20241007,142400,54319400,7130,7130,7130,7130,60
20241007,142300,53891600,7130,7130,7130,7130,0
20241007,142200,53891600,7130,7130,7130,7130,2
20241007,142100,53877340,7130,7130,7130,7130,0
20241007,142000,53877340,7130,7130,7130,7130,0
20241007,141900,53877340,7130,7130,7130,7130,0
20241007,141800,53877340,7130,7130,7130,7130,0
20241007,141700,53877340,7130,7130,7130,7130,160
20241007,141600,52736540,7130,7130,7130,7130,831
20241007,141500,46811510,7120,7120,7120,7120,0
20241007,141400,46811510,7120,7120,7120,7120,0
20241007,141300,46811510,7120,7120,7120,7120,1
20241007,141200,46804390,7120,7120,7120,7120,2
20241007,141100,46790150,7120,7120,7120,7120,0
20241007,141000,46790150,7120,7120,7120,7120,0
20241007,140900,46790150,7120,7120,7120,7120,0
20241007,140800,46790150,7120,7120,7120,7120,0
20241007,140700,46790150,7120,7120,7120,7120,0
20241007,140600,46790150,7120,7120,7120,7120,0
20241007,140500,46790150,7120,7120,7120,7120,1
20241007,140400,46783030,7120,7120,7120,7120,0
20241007,140300,46783030,7120,7120,7120,7120,2
20241007,140200,46768790,7120,7120,7120,7120,0
20241007,140100,46768790,7120,7120,7120,7120,10
20241007,140000,46697590,7120,7120,7120,7120,0
20241007,135900,46697590,7120,7120,7120,7120,20
20241007,135800,46555190,7120,7120,7120,7120,0
20241007,135700,46555190,7120,7120,7120,7120,0
20241007,135600,46555190,7120,7120,7120,7120,0
20241007,135500,46555190,7120,7120,7120,7120,0
20241007,135400,46555190,7120,7120,7120,7120,0
20241007,135300,46555190,7120,7120,7120,7120,0
20241007,135200,46555190,7120,7120,7120,7120,14
20241007,135100,46455510,7130,7130,7130,7130,7
20241007,135000,46405600,7110,7110,7110,7110,0
20241007,134900,46405600,7110,7110,7110,7110,11
20241007,134800,46327390,7120,7120,7120,7120,0
20241007,134700,46327390,7120,7120,7120,7120,0
20241007,134600,46327390,7120,7120,7120,7120,0
20241007,134500,46327390,7120,7120,7120,7120,77
20241007,134400,45779150,7110,7110,7110,7110,557
20241007,134300,41818880,7110,7110,7110,7110,0
20241007,134200,41818880,7110,7110,7110,7110,0
20241007,134100,41818880,7110,7110,7110,7110,0
20241007,134000,41818880,7110,7110,7110,7110,0
20241007,133900,41818880,7110,7110,7110,7110,0
20241007,133800,41818880,7110,7110,7110,7110,0
20241007,133700,41818880,7110,7110,7110,7110,443
20241007,133600,38669150,7120,7120,7120,7120,0
20241007,133500,38669150,7120,7120,7120,7120,0
20241007,133400,38669150,7120,7120,7120,7120,0
20241007,133300,38669150,7120,7120,7120,7120,0
20241007,133200,38669150,7120,7120,7120,7120,0
20241007,133100,38669150,7120,7120,7120,7120,0
20241007,133000,38669150,7120,7120,7120,7120,0
20241007,132900,38669150,7120,7120,7120,7120,0
20241007,132800,38669150,7120,7120,7120,7120,0
20241007,132700,38669150,7120,7120,7120,7120,0
20241007,132600,38669150,7120,7120,7120,7120,0
20241007,132500,38669150,7120,7120,7120,7120,0
20241007,132400,38669150,7120,7120,7120,7120,0
20241007,132300,38669150,7120,7120,7120,7120,0
20241007,132200,38669150,7120,7120,7120,7120,0
20241007,132100,38669150,7120,7120,7120,7120,4
20241007,132000,38640670,7150,7150,7150,7150,0
20241007,131900,38640670,7150,7150,7150,7150,0
20241007,131800,38640670,7150,7150,7150,7150,0
20241007,131700,38640670,7150,7150,7150,7150,0
20241007,131600,38640670,7150,7150,7150,7150,0
20241007,131500,38640670,7150,7150,7150,7150,0
20241007,131400,38640670,7150,7150,7150,7150,0
20241007,131300,38640670,7150,7150,7150,7150,0
20241007,131200,38640670,7150,7150,7150,7150,0
20241007,131100,38640670,7150,7150,7150,7150,0
20241007,131000,38640670,7150,7150,7150,7150,0
20241007,130900,38640670,7150,7150,7150,7150,27
20241007,130800,38447620,7150,7150,7150,7150,0
20241007,130700,38447620,7150,7150,7150,7150,2
20241007,130600,38433320,7110,7110,7110,7110,0
20241007,130500,38433320,7110,7110,7110,7110,66
20241007,130400,37964060,7110,7110,7110,7110,0
20241007,130300,37964060,7110,7110,7110,7110,0
20241007,130200,37964060,7110,7110,7110,7110,0
20241007,130100,37964060,7110,7110,7110,7110,0
20241007,130000,37964060,7110,7110,7110,7110,0
20241007,125900,37964060,7110,7110,7110,7110,0
20241007,125800,37964060,7110,7150,7150,7110,22
20241007,125700,37806840,7150,7150,7150,7150,0
20241007,125600,37806840,7150,7150,7150,7150,0
20241007,125500,37806840,7150,7150,7150,7150,0
20241007,125400,37806840,7150,7150,7150,7150,0
20241007,125300,37806840,7150,7150,7150,7150,2
20241007,125200,37792540,7110,7110,7110,7110,0
20241007,125100,37792540,7110,7110,7110,7110,0
20241007,125000,37792540,7110,7110,7110,7110,0
20241007,124900,37792540,7110,7110,7110,7110,1
20241007,124800,37785430,7110,7110,7110,7110,4
20241007,124700,37756990,7150,7150,7150,7150,0
20241007,124600,37756990,7150,7150,7150,7150,0
20241007,124500,37756990,7150,7150,7150,7150,0
20241007,124400,37756990,7150,7150,7150,7150,0
20241007,124300,37756990,7150,7150,7150,7150,0
20241007,124200,37756990,7150,7150,7150,7150,0
20241007,124100,37756990,7150,7150,7150,7150,1
20241007,124000,37749840,7150,7150,7150,7150,10
20241007,123900,37678340,7150,7150,7150,7150,1
20241007,123800,37671190,7130,7130,7130,7130,0
20241007,123700,37671190,7130,7130,7130,7130,0
20241007,123600,37671190,7130,7130,7130,7130,0
20241007,123500,37671190,7130,7130,7130,7130,0
20241007,123400,37671190,7130,7130,7130,7130,0
20241007,123300,37671190,7130,7130,7130,7130,0
20241007,123200,37671190,7130,7130,7130,7130,0
20241007,123100,37671190,7130,7130,7130,7130,58
20241007,123000,37257650,7130,7130,7130,7130,342
20241007,122900,34819190,7140,7140,7140,7140,0
20241007,122800,34819190,7140,7140,7140,7140,0
20241007,122700,34819190,7140,7140,7140,7140,0
20241007,122600,34819190,7140,7140,7140,7140,21
20241007,122500,34669250,7140,7140,7140,7140,0
20241007,122400,34669250,7140,7140,7140,7140,0
20241007,122300,34669250,7140,7140,7140,7140,179
20241007,122200,33391190,7140,7140,7140,7140,0
20241007,122100,33391190,7140,7140,7140,7140,0
20241007,122000,33391190,7140,7140,7140,7140,0
20241007,121900,33391190,7140,7140,7140,7140,0
20241007,121800,33391190,7140,7140,7140,7140,0
20241007,121700,33391190,7140,7140,7140,7140,0
20241007,121600,33391190,7140,7140,7140,7140,0
20241007,121500,33391190,7140,7140,7140,7140,12
20241007,121400,33305510,7140,7140,7140,7140,0
20241007,121300,33305510,7140,7140,7140,7140,0
20241007,121200,33305510,7140,7140,7140,7140,0
20241007,121100,33305510,7140,7140,7140,7140,0
20241007,121000,33305510,7140,7140,7140,7140,0
20241007,120900,33305510,7140,7140,7140,7140,0
20241007,120800,33305510,7140,7140,7140,7140,120
20241007,120700,32448710,7130,7130,7130,7130,0
20241007,120600,32448710,7130,7130,7130,7130,0
20241007,120500,32448710,7130,7130,7130,7130,0
20241007,120400,32448710,7130,7130,7130,7130,0
20241007,120300,32448710,7130,7130,7130,7130,0
20241007,120200,32448710,7130,7130,7130,7130,0
20241007,120100,32448710,7130,7130,7130,7130,0
20241007,120000,32448710,7130,7130,7130,7130,0
20241007,115900,32448710,7130,7130,7130,7130,0
20241007,115800,32448710,7130,7130,7130,7130,0
20241007,115700,32448710,7130,7130,7130,7130,0
20241007,115600,32448710,7130,7130,7130,7130,0
20241007,115500,32448710,7130,7130,7130,7130,0
20241007,115400,32448710,7130,7130,7130,7130,0
20241007,115300,32448710,7130,7130,7130,7130,0
20241007,115200,32448710,7130,7130,7130,7130,0
20241007,115100,32448710,7130,7130,7130,7130,0
20241007,115000,32448710,7130,7160,7160,7130,130
20241007,114900,31519700,7160,7160,7160,7160,2
20241007,114800,31505380,7150,7150,7150,7150,75
20241007,114700,30969130,7150,7150,7150,7150,0
20241007,114600,30969130,7150,7150,7150,7150,0
20241007,114500,30969130,7150,7150,7150,7150,0
20241007,114400,30969130,7150,7140,7150,7140,1225
20241007,114300,22213060,7140,7140,7140,7140,0
20241007,114200,22213060,7140,7140,7140,7140,0
20241007,114100,22213060,7140,7140,7140,7140,0
20241007,114000,22213060,7140,7140,7140,7140,1
20241007,113900,22205920,7140,7140,7140,7140,1
20241007,113800,22198780,7130,7130,7130,7130,0
20241007,113700,22198780,7130,7130,7130,7130,0
20241007,113600,22198780,7130,7130,7130,7130,0
20241007,113500,22198780,7130,7130,7130,7130,0
20241007,113400,22198780,7130,7130,7130,7130,1
20241007,113300,22191650,7130,7130,7130,7130,0
20241007,113200,22191650,7130,7130,7130,7130,100
20241007,113100,21478650,7130,7130,7130,7130,30
20241007,113000,21264750,7130,7130,7130,7130,100
20241007,112900,20551750,7140,7140,7140,7140,0
20241007,112800,20551750,7140,7140,7140,7140,100
20241007,112700,19837750,7130,7130,7130,7130,0
20241007,112600,19837750,7130,7130,7130,7130,462
20241007,112500,16543690,7130,7130,7130,7130,0
20241007,112400,16543690,7130,7130,7130,7130,0
20241007,112300,16543690,7130,7130,7130,7130,0
20241007,112200,16543690,7130,7130,7130,7130,0
20241007,112100,16543690,7130,7130,7130,7130,0
20241007,112000,16543690,7130,7130,7130,7130,0
20241007,111900,16543690,7130,7130,7130,7130,0
20241007,111800,16543690,7130,7130,7130,7130,0
20241007,111700,16543690,7130,7130,7130,7130,0
20241007,111600,16543690,7130,7130,7130,7130,0
20241007,111500,16543690,7130,7130,7130,7130,0
20241007,111400,16543690,7130,7130,7130,7130,0
20241007,111300,16543690,7130,7130,7130,7130,0
20241007,111200,16543690,7130,7130,7130,7130,0
20241007,111100,16543690,7130,7130,7130,7130,0
20241007,111000,16543690,7130,7130,7130,7130,0
20241007,110900,16543690,7130,7130,7130,7130,0
20241007,110800,16543690,7130,7130,7130,7130,0
20241007,110700,16543690,7130,7130,7130,7130,0
20241007,110600,16543690,7130,7130,7130,7130,0
20241007,110500,16543690,7130,7130,7130,7130,0
20241007,110400,16543690,7130,7120,7130,7120,109
20241007,110300,15766780,7100,7100,7100,7100,0
20241007,110200,15766780,7100,7100,7100,7100,0
20241007,110100,15766780,7100,7100,7100,7100,0
20241007,110000,15766780,7100,7100,7100,7100,0
20241007,105900,15766780,7100,7100,7100,7100,0
20241007,105800,15766780,7100,7100,7100,7100,0
20241007,105700,15766780,7100,7100,7100,7100,0
20241007,105600,15766780,7100,7100,7100,7100,0
20241007,105500,15766780,7100,7100,7100,7100,0
20241007,105400,15766780,7100,7100,7100,7100,0
20241007,105300,15766780,7100,7100,7100,7100,0
20241007,105200,15766780,7100,7100,7100,7100,0
20241007,105100,15766780,7100,7100,7100,7100,0
20241007,105000,15766780,7100,7100,7100,7100,0
20241007,104900,15766780,7100,7100,7100,7100,0
20241007,104800,15766780,7100,7100,7100,7100,92
20241007,104700,15113580,7100,7100,7100,7100,19
20241007,104600,14978680,7100,7100,7100,7100,0
20241007,104500,14978680,7100,7100,7100,7100,0
20241007,104400,14978680,7100,7100,7100,7100,0
20241007,104300,14978680,7100,7100,7100,7100,0
20241007,104200,14978680,7100,7100,7100,7100,0
20241007,104100,14978680,7100,7100,7100,7100,0
20241007,104000,14978680,7100,7100,7100,7100,0
20241007,103900,14978680,7100,7100,7100,7100,130
20241007,103800,14055680,7100,7100,7100,7100,0
20241007,103700,14055680,7100,7100,7100,7100,606
20241007,103600,9753080,7110,7110,7110,7110,0
20241007,103500,9753080,7110,7110,7110,7110,0
20241007,103400,9753080,7110,7110,7110,7110,0
20241007,103300,9753080,7110,7110,7110,7110,1
20241007,103200,9745970,7090,7090,7090,7090,0
20241007,103100,9745970,7090,7090,7090,7090,0
20241007,103000,9745970,7090,7090,7090,7090,0
20241007,102900,9745970,7090,7090,7090,7090,0
20241007,102800,9745970,7090,7090,7090,7090,0
20241007,102700,9745970,7090,7090,7090,7090,0
20241007,102600,9745970,7090,7110,7110,7090,585
20241007,102500,5596020,7120,7120,7120,7120,0
20241007,102400,5596020,7120,7120,7120,7120,0
20241007,102300,5596020,7120,7120,7120,7120,0
20241007,102200,5596020,7120,7120,7120,7120,0
20241007,102100,5596020,7120,7120,7120,7120,2
20241007,102000,5581780,7130,7130,7130,7130,0
20241007,101900,5581780,7130,7110,7130,7110,164
20241007,101800,4414330,7100,7100,7100,7100,0
20241007,101700,4414330,7100,7100,7100,7100,0
20241007,101600,4414330,7100,7100,7100,7100,0
20241007,101500,4414330,7100,7100,7100,7100,0
20241007,101400,4414330,7100,7100,7100,7100,0
20241007,101300,4414330,7100,7100,7100,7100,0
20241007,101200,4414330,7100,7100,7100,7100,0
20241007,101100,4414330,7100,7100,7100,7100,0
20241007,101000,4414330,7100,7100,7100,7100,0
20241007,100900,4414330,7100,7100,7100,7100,0
20241007,100800,4414330,7100,7100,7100,7100,2
20241007,100700,4400130,7090,7090,7090,7090,0
20241007,100600,4400130,7090,7090,7090,7090,0
20241007,100500,4400130,7090,7090,7090,7090,36
20241007,100400,4144890,7090,7090,7090,7090,0
20241007,100300,4144890,7090,7090,7090,7090,0
20241007,100200,4144890,7090,7090,7090,7090,1
20241007,100100,4137800,7090,7090,7090,7090,0
20241007,100000,4137800,7090,7090,7090,7090,0
20241007,095900,4137800,7090,7090,7090,7090,0
20241007,095800,4137800,7090,7090,7090,7090,0
20241007,095700,4137800,7090,7090,7090,7090,0
20241007,095600,4137800,7090,7090,7090,7090,0
20241007,095500,4137800,7090,7090,7090,7090,0
20241007,095400,4137800,7090,7090,7090,7090,0
20241007,095300,4137800,7090,7090,7090,7090,0
20241007,095200,4137800,7090,7090,7090,7090,0
20241007,095100,4137800,7090,7090,7090,7090,0
20241007,095000,4137800,7090,7090,7090,7090,0
20241007,094900,4137800,7090,7090,7090,7090,0
20241007,094800,4137800,7090,7090,7090,7090,0
20241007,094700,4137800,7090,7080,7090,7080,19
20241007,094600,4003100,7080,7080,7080,7080,2
20241007,094500,3988940,7050,7050,7050,7050,0
20241007,094400,3988940,7050,7050,7050,7050,0
20241007,094300,3988940,7050,7050,7050,7050,0
20241007,094200,3988940,7050,7050,7050,7050,0
20241007,094100,3988940,7050,7050,7050,7050,144
20241007,094000,2973740,7040,7040,7040,7040,0
20241007,093900,2973740,7040,7040,7040,7040,0
20241007,093800,2973740,7040,7040,7040,7040,0
20241007,093700,2973740,7040,7040,7040,7040,0
20241007,093600,2973740,7040,7040,7040,7040,0
20241007,093500,2973740,7040,7040,7040,7040,0
20241007,093400,2973740,7040,7040,7040,7040,0
20241007,093300,2973740,7040,7040,7040,7040,0
20241007,093200,2973740,7040,7040,7040,7040,0
20241007,093100,2973740,7040,7040,7040,7040,0
20241007,093000,2973740,7040,7040,7040,7040,12
20241007,092900,2889260,7050,7050,7050,7050,252
20241007,092800,1112660,7040,7040,7040,7040,0
20241007,092700,1112660,7040,7040,7040,7040,0
20241007,092600,1112660,7040,7040,7040,7040,0
20241007,092500,1112660,7040,7040,7040,7040,0
20241007,092400,1112660,7040,7040,7040,7040,0
20241007,092300,1112660,7040,7040,7040,7040,70
20241007,092200,619860,7040,7040,7040,7040,0
20241007,092100,619860,7040,7040,7040,7040,0
20241007,092000,619860,7040,7040,7040,7040,7
20241007,091900,570580,7040,7040,7040,7040,0
20241007,091800,570580,7040,7040,7040,7040,0
20241007,091700,570580,7040,7040,7040,7040,0
20241007,091600,570580,7040,7040,7040,7040,0
20241007,091500,570580,7040,7040,7040,7040,71
20241007,091400,70740,7070,7070,7070,7070,8
20241007,091300,14180,7090,7090,7090,7090,0
20241007,091200,14180,7090,7090,7090,7090,0
20241007,091100,14180,7090,7090,7090,7090,0
20241007,091000,14180,7090,7090,7090,7090,0
20241007,090900,14180,7090,7090,7090,7090,0
20241007,090800,14180,7090,7090,7090,7090,0
20241007,090700,14180,7090,7090,7090,7090,0
20241007,090600,14180,7090,7090,7090,7090,0
20241007,090500,14180,7090,7090,7090,7090,0
20241007,090400,14180,7090,7090,7090,7090,0
20241007,090300,14180,7090,7090,7090,7090,0
20241007,090200,14180,7090,7090,7090,7090,0
20241007,090100,14180,7090,7090,7090,7090,0
20241007,090000,14180,7090,7090,7090,7090,2