KissMeData/241840/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211100,81604170,7350,7350,7350,7350,1590
20241007,211000,81604170,7350,7350,7350,7350,0
20241007,210900,81604170,7350,7350,7350,7350,0
20241007,210800,81604170,7350,7350,7350,7350,0
20241007,210700,81604170,7350,7350,7350,7350,0
20241007,210600,81604170,7350,7350,7350,7350,0
20241007,210500,81604170,7350,7350,7350,7350,0
20241007,210400,81604170,7350,7350,7350,7350,0
20241007,210300,81604170,7350,7350,7350,7350,0
20241007,210200,81604170,7350,7350,7350,7350,0
20241007,210100,81604170,7350,7350,7350,7350,0
20241007,210000,81604170,7350,7350,7350,7350,0
20241007,205900,81604170,7350,7350,7350,7350,0
20241007,205800,81604170,7350,7350,7350,7350,0
20241007,205700,81604170,7350,7350,7350,7350,0
20241007,205600,81604170,7350,7350,7350,7350,0
20241007,205500,81604170,7350,7350,7350,7350,0
20241007,205400,81604170,7350,7350,7350,7350,0
20241007,205300,81604170,7350,7350,7350,7350,0
20241007,205200,81604170,7350,7350,7350,7350,0
20241007,205100,81604170,7350,7350,7350,7350,0
20241007,205000,81604170,7350,7350,7350,7350,0
20241007,204900,81604170,7350,7350,7350,7350,0
20241007,204800,81604170,7350,7350,7350,7350,0
20241007,204700,81604170,7350,7350,7350,7350,0
20241007,204600,81604170,7350,7350,7350,7350,0
20241007,204500,81604170,7350,7350,7350,7350,0
20241007,204400,81604170,7350,7350,7350,7350,0
20241007,204300,81604170,7350,7350,7350,7350,0
20241007,204200,81604170,7350,7350,7350,7350,0
20241007,204100,81604170,7350,7350,7350,7350,1590
20241007,204000,81604170,7350,7350,7350,7350,0
20241007,203900,81604170,7350,7350,7350,7350,0
20241007,203800,81604170,7350,7350,7350,7350,0
20241007,203700,81604170,7350,7350,7350,7350,0
20241007,203600,81604170,7350,7350,7350,7350,0
20241007,203500,81604170,7350,7350,7350,7350,0
20241007,203400,81604170,7350,7350,7350,7350,0
20241007,203300,81604170,7350,7350,7350,7350,0
20241007,203200,81604170,7350,7350,7350,7350,0
20241007,203100,81604170,7350,7350,7350,7350,0
20241007,203000,81604170,7350,7350,7350,7350,0
20241007,202900,81604170,7350,7350,7350,7350,0
20241007,202800,81604170,7350,7350,7350,7350,0
20241007,202700,81604170,7350,7350,7350,7350,0
20241007,202600,81604170,7350,7350,7350,7350,0
20241007,202500,81604170,7350,7350,7350,7350,0
20241007,202400,81604170,7350,7350,7350,7350,0
20241007,202300,81604170,7350,7350,7350,7350,0
20241007,202200,81604170,7350,7350,7350,7350,0
20241007,202100,81604170,7350,7350,7350,7350,0
20241007,202000,81604170,7350,7350,7350,7350,0
20241007,201900,81604170,7350,7350,7350,7350,0
20241007,201800,81604170,7350,7350,7350,7350,0
20241007,201700,81604170,7350,7350,7350,7350,0
20241007,201600,81604170,7350,7350,7350,7350,0
20241007,201500,81604170,7350,7350,7350,7350,0
20241007,201400,81604170,7350,7350,7350,7350,0
20241007,201300,81604170,7350,7350,7350,7350,0
20241007,201200,81604170,7350,7350,7350,7350,0
20241007,201100,81604170,7350,7350,7350,7350,1590
20241007,201000,81604170,7350,7350,7350,7350,0
20241007,200900,81604170,7350,7350,7350,7350,0
20241007,200800,81604170,7350,7350,7350,7350,0
20241007,200700,81604170,7350,7350,7350,7350,0
20241007,200600,81604170,7350,7350,7350,7350,0
20241007,200500,81604170,7350,7350,7350,7350,0
20241007,200400,81604170,7350,7350,7350,7350,0
20241007,200300,81604170,7350,7350,7350,7350,0
20241007,200200,81604170,7350,7350,7350,7350,0
20241007,200100,81604170,7350,7350,7350,7350,0
20241007,200000,81604170,7350,7350,7350,7350,0
20241007,195900,81604170,7350,7350,7350,7350,0
20241007,195800,81604170,7350,7350,7350,7350,0
20241007,195700,81604170,7350,7350,7350,7350,0
20241007,195600,81604170,7350,7350,7350,7350,0
20241007,195500,81604170,7350,7350,7350,7350,0
20241007,195400,81604170,7350,7350,7350,7350,0
20241007,195300,81604170,7350,7350,7350,7350,0
20241007,195200,81604170,7350,7350,7350,7350,0
20241007,195100,81604170,7350,7350,7350,7350,0
20241007,195000,81604170,7350,7350,7350,7350,0
20241007,194900,81604170,7350,7350,7350,7350,0
20241007,194800,81604170,7350,7350,7350,7350,0
20241007,194700,81604170,7350,7350,7350,7350,0
20241007,194600,81604170,7350,7350,7350,7350,0
20241007,194500,81604170,7350,7350,7350,7350,0
20241007,194400,81604170,7350,7350,7350,7350,0
20241007,194300,81604170,7350,7350,7350,7350,0
20241007,194200,81604170,7350,7350,7350,7350,0
20241007,194100,81604170,7350,7350,7350,7350,1590
20241007,194000,81604170,7350,7350,7350,7350,0
20241007,193900,81604170,7350,7350,7350,7350,0
20241007,193800,81604170,7350,7350,7350,7350,0
20241007,193700,81604170,7350,7350,7350,7350,0
20241007,193600,81604170,7350,7350,7350,7350,0
20241007,193500,81604170,7350,7350,7350,7350,0
20241007,193400,81604170,7350,7350,7350,7350,0
20241007,193300,81604170,7350,7350,7350,7350,0
20241007,193200,81604170,7350,7350,7350,7350,0
20241007,193100,81604170,7350,7350,7350,7350,0
20241007,193000,81604170,7350,7350,7350,7350,0
20241007,192900,81604170,7350,7350,7350,7350,0
20241007,192800,81604170,7350,7350,7350,7350,0
20241007,192700,81604170,7350,7350,7350,7350,0
20241007,192600,81604170,7350,7350,7350,7350,0
20241007,192500,81604170,7350,7350,7350,7350,0
20241007,192400,81604170,7350,7350,7350,7350,0
20241007,192300,81604170,7350,7350,7350,7350,0
20241007,192200,81604170,7350,7350,7350,7350,0
20241007,192100,81604170,7350,7350,7350,7350,0
20241007,192000,81604170,7350,7350,7350,7350,0
20241007,191900,81604170,7350,7350,7350,7350,0
20241007,191800,81604170,7350,7350,7350,7350,0
20241007,191700,81604170,7350,7350,7350,7350,0
20241007,191600,81604170,7350,7350,7350,7350,0
20241007,191500,81604170,7350,7350,7350,7350,0
20241007,191400,81604170,7350,7350,7350,7350,0
20241007,191300,81604170,7350,7350,7350,7350,0
20241007,191200,81604170,7350,7350,7350,7350,0
20241007,191100,81604170,7350,7350,7350,7350,1590
20241007,191000,81604170,7350,7350,7350,7350,0
20241007,190900,81604170,7350,7350,7350,7350,0
20241007,190800,81604170,7350,7350,7350,7350,0
20241007,190700,81604170,7350,7350,7350,7350,0
20241007,190600,81604170,7350,7350,7350,7350,0
20241007,190500,81604170,7350,7350,7350,7350,0
20241007,190400,81604170,7350,7350,7350,7350,0
20241007,190300,81604170,7350,7350,7350,7350,0
20241007,190200,81604170,7350,7350,7350,7350,0
20241007,190100,81604170,7350,7350,7350,7350,0
20241007,190000,81604170,7350,7350,7350,7350,0
20241007,185900,81604170,7350,7350,7350,7350,0
20241007,185800,81604170,7350,7350,7350,7350,0
20241007,185700,81604170,7350,7350,7350,7350,0
20241007,185600,81604170,7350,7350,7350,7350,0
20241007,185500,81604170,7350,7350,7350,7350,0
20241007,185400,81604170,7350,7350,7350,7350,0
20241007,185300,81604170,7350,7350,7350,7350,0
20241007,185200,81604170,7350,7350,7350,7350,0
20241007,185100,81604170,7350,7350,7350,7350,0
20241007,185000,81604170,7350,7350,7350,7350,0
20241007,184900,81604170,7350,7350,7350,7350,0
20241007,184800,81604170,7350,7350,7350,7350,0
20241007,184700,81604170,7350,7350,7350,7350,0
20241007,184600,81604170,7350,7350,7350,7350,0
20241007,184500,81604170,7350,7350,7350,7350,0
20241007,184400,81604170,7350,7350,7350,7350,0
20241007,184300,81604170,7350,7350,7350,7350,0
20241007,184200,81604170,7350,7350,7350,7350,0
20241007,184100,81604170,7350,7350,7350,7350,1590
20241007,184000,81604170,7350,7350,7350,7350,0
20241007,183900,81604170,7350,7350,7350,7350,0
20241007,183800,81604170,7350,7350,7350,7350,0
20241007,183700,81604170,7350,7350,7350,7350,0
20241007,183600,81604170,7350,7350,7350,7350,0
20241007,183500,81604170,7350,7350,7350,7350,0
20241007,183400,81604170,7350,7350,7350,7350,0
20241007,183300,81604170,7350,7350,7350,7350,0
20241007,183200,81604170,7350,7350,7350,7350,0
20241007,183100,81604170,7350,7350,7350,7350,0
20241007,183000,81604170,7350,7350,7350,7350,0
20241007,182900,81604170,7350,7350,7350,7350,0
20241007,182800,81604170,7350,7350,7350,7350,0
20241007,182700,81604170,7350,7350,7350,7350,0
20241007,182600,81604170,7350,7350,7350,7350,0
20241007,182500,81604170,7350,7350,7350,7350,0
20241007,182400,81604170,7350,7350,7350,7350,0
20241007,182300,81604170,7350,7350,7350,7350,0
20241007,182200,81604170,7350,7350,7350,7350,0
20241007,182100,81604170,7350,7350,7350,7350,0
20241007,182000,81604170,7350,7350,7350,7350,0
20241007,181900,81604170,7350,7350,7350,7350,0
20241007,181800,81604170,7350,7350,7350,7350,0
20241007,181700,81604170,7350,7350,7350,7350,0
20241007,181600,81604170,7350,7350,7350,7350,0
20241007,181500,81604170,7350,7350,7350,7350,0
20241007,181400,81604170,7350,7350,7350,7350,0
20241007,181300,81604170,7350,7350,7350,7350,0
20241007,181200,81604170,7350,7350,7350,7350,0
20241007,181100,81604170,7350,7350,7350,7350,1590
20241007,181000,81604170,7350,7350,7350,7350,0
20241007,180900,81604170,7350,7350,7350,7350,0
20241007,180800,81604170,7350,7350,7350,7350,0
20241007,180700,81604170,7350,7350,7350,7350,0
20241007,180600,81604170,7350,7350,7350,7350,0
20241007,180500,81604170,7350,7350,7350,7350,0
20241007,180400,81604170,7350,7350,7350,7350,0
20241007,180300,81604170,7350,7350,7350,7350,0
20241007,180200,81604170,7350,7350,7350,7350,0
20241007,180100,81604170,7350,7350,7350,7350,0
20241007,180000,81604170,7350,7350,7350,7350,0
20241007,175900,81604170,7350,7350,7350,7350,0
20241007,175800,81604170,7350,7350,7350,7350,0
20241007,175700,81604170,7350,7350,7350,7350,0
20241007,175600,81604170,7350,7350,7350,7350,0
20241007,175500,81604170,7350,7350,7350,7350,0
20241007,175400,81604170,7350,7350,7350,7350,0
20241007,175300,81604170,7350,7350,7350,7350,0
20241007,175200,81604170,7350,7350,7350,7350,0
20241007,175100,81604170,7350,7350,7350,7350,0
20241007,175000,81604170,7350,7350,7350,7350,0
20241007,174900,81604170,7350,7350,7350,7350,0
20241007,174800,81604170,7350,7350,7350,7350,0
20241007,174700,81604170,7350,7350,7350,7350,0
20241007,174600,81604170,7350,7350,7350,7350,0
20241007,174500,81604170,7350,7350,7350,7350,0
20241007,174400,81604170,7350,7350,7350,7350,0
20241007,174300,81604170,7350,7350,7350,7350,0
20241007,174200,81604170,7350,7350,7350,7350,0
20241007,174100,81604170,7350,7350,7350,7350,1590
20241007,174000,81604170,7350,7350,7350,7350,0
20241007,173900,81604170,7350,7350,7350,7350,0
20241007,173800,81604170,7350,7350,7350,7350,0
20241007,173700,81604170,7350,7350,7350,7350,0
20241007,173600,81604170,7350,7350,7350,7350,0
20241007,173500,81604170,7350,7350,7350,7350,0
20241007,173400,81604170,7350,7350,7350,7350,0
20241007,173300,81604170,7350,7350,7350,7350,0
20241007,173200,81604170,7350,7350,7350,7350,0
20241007,173100,81604170,7350,7350,7350,7350,0
20241007,173000,81604170,7350,7350,7350,7350,0
20241007,172900,81604170,7350,7350,7350,7350,0
20241007,172800,81604170,7350,7350,7350,7350,0
20241007,172700,81604170,7350,7350,7350,7350,0
20241007,172600,81604170,7350,7350,7350,7350,0
20241007,172500,81604170,7350,7350,7350,7350,0
20241007,172400,81604170,7350,7350,7350,7350,0
20241007,172300,81604170,7350,7350,7350,7350,0
20241007,172200,81604170,7350,7350,7350,7350,0
20241007,172100,81604170,7350,7350,7350,7350,0
20241007,172000,81604170,7350,7350,7350,7350,0
20241007,171900,81604170,7350,7350,7350,7350,0
20241007,171800,81604170,7350,7350,7350,7350,0
20241007,171700,81604170,7350,7350,7350,7350,0
20241007,171600,81604170,7350,7350,7350,7350,0
20241007,171500,81604170,7350,7350,7350,7350,0
20241007,171400,81604170,7350,7350,7350,7350,0
20241007,171300,81604170,7350,7350,7350,7350,0
20241007,171200,81604170,7350,7350,7350,7350,0
20241007,171100,81604170,7350,7350,7350,7350,1590
20241007,171000,81604170,7350,7350,7350,7350,0
20241007,170900,81604170,7350,7350,7350,7350,0
20241007,170800,81604170,7350,7350,7350,7350,0
20241007,170700,81604170,7350,7350,7350,7350,0
20241007,170600,81604170,7350,7350,7350,7350,0
20241007,170500,81604170,7350,7350,7350,7350,0
20241007,170400,81604170,7350,7350,7350,7350,0
20241007,170300,81604170,7350,7350,7350,7350,0
20241007,170200,81604170,7350,7350,7350,7350,0
20241007,170100,81604170,7350,7350,7350,7350,0
20241007,170000,81604170,7350,7350,7350,7350,0
20241007,165900,81604170,7350,7350,7350,7350,0
20241007,165800,81604170,7350,7350,7350,7350,0
20241007,165700,81604170,7350,7350,7350,7350,0
20241007,165600,81604170,7350,7350,7350,7350,0
20241007,165500,81604170,7350,7350,7350,7350,0
20241007,165400,81604170,7350,7350,7350,7350,0
20241007,165300,81604170,7350,7350,7350,7350,0
20241007,165200,81604170,7350,7350,7350,7350,0
20241007,165100,81604170,7350,7350,7350,7350,0
20241007,165000,81604170,7350,7350,7350,7350,0
20241007,164900,81604170,7350,7350,7350,7350,0
20241007,164800,81604170,7350,7350,7350,7350,0
20241007,164700,81604170,7350,7350,7350,7350,0
20241007,164600,81604170,7350,7350,7350,7350,0
20241007,164500,81604170,7350,7350,7350,7350,0
20241007,164400,81604170,7350,7350,7350,7350,0
20241007,164300,81604170,7350,7350,7350,7350,0
20241007,164200,81604170,7350,7350,7350,7350,0
20241007,164100,81604170,7350,7350,7350,7350,1590
20241007,164000,81604170,7350,7350,7350,7350,0
20241007,163900,81604170,7350,7350,7350,7350,0
20241007,163800,81604170,7350,7350,7350,7350,0
20241007,163700,81604170,7350,7350,7350,7350,0
20241007,163600,81604170,7350,7350,7350,7350,0
20241007,163500,81604170,7350,7350,7350,7350,0
20241007,163400,81604170,7350,7350,7350,7350,0
20241007,163300,81604170,7350,7350,7350,7350,0
20241007,163200,81604170,7350,7350,7350,7350,0
20241007,163100,81604170,7350,7350,7350,7350,0
20241007,163000,81604170,7350,7350,7350,7350,0
20241007,162900,81604170,7350,7350,7350,7350,0
20241007,162800,81604170,7350,7350,7350,7350,0
20241007,162700,81604170,7350,7350,7350,7350,0
20241007,162600,81604170,7350,7350,7350,7350,0
20241007,162500,81604170,7350,7350,7350,7350,0
20241007,162400,81604170,7350,7350,7350,7350,0
20241007,162300,81604170,7350,7350,7350,7350,0
20241007,162200,81604170,7350,7350,7350,7350,0
20241007,162100,81604170,7350,7350,7350,7350,0
20241007,162000,81604170,7350,7350,7350,7350,0
20241007,161900,81604170,7350,7350,7350,7350,0
20241007,161800,81604170,7350,7350,7350,7350,0
20241007,161700,81604170,7350,7350,7350,7350,0
20241007,161600,81604170,7350,7350,7350,7350,0
20241007,161500,81604170,7350,7350,7350,7350,0
20241007,161400,81604170,7350,7350,7350,7350,0
20241007,161300,81604170,7350,7350,7350,7350,0
20241007,161200,81604170,7350,7350,7350,7350,0
20241007,161100,81604170,7350,7350,7350,7350,1590
20241007,161000,81604170,7350,7350,7350,7350,0
20241007,160900,81604170,7350,7350,7350,7350,0
20241007,160800,81604170,7350,7350,7350,7350,0
20241007,160700,81604170,7350,7350,7350,7350,0
20241007,160600,81604170,7350,7350,7350,7350,0
20241007,160500,81604170,7350,7350,7350,7350,0
20241007,160400,81604170,7350,7350,7350,7350,0
20241007,160300,81604170,7350,7350,7350,7350,0
20241007,160200,81604170,7350,7350,7350,7350,0
20241007,160100,81604170,7350,7350,7350,7350,0
20241007,160000,81604170,7350,7350,7350,7350,0
20241007,155900,81604170,7350,7350,7350,7350,0
20241007,155800,81604170,7350,7350,7350,7350,0
20241007,155700,81604170,7350,7350,7350,7350,0
20241007,155600,81604170,7350,7350,7350,7350,0
20241007,155500,81604170,7350,7350,7350,7350,0
20241007,155400,81604170,7350,7350,7350,7350,0
20241007,155300,81604170,7350,7350,7350,7350,0
20241007,155200,81604170,7350,7350,7350,7350,0
20241007,155100,81604170,7350,7350,7350,7350,0
20241007,155000,81604170,7350,7350,7350,7350,0
20241007,154900,81604170,7350,7350,7350,7350,0
20241007,154800,81604170,7350,7350,7350,7350,0
20241007,154700,81604170,7350,7350,7350,7350,0
20241007,154600,81604170,7350,7350,7350,7350,0
20241007,154500,81604170,7350,7350,7350,7350,0
20241007,154400,81604170,7350,7350,7350,7350,0
20241007,154300,81604170,7350,7350,7350,7350,0
20241007,154200,81604170,7350,7350,7350,7350,0
20241007,154100,81604170,7350,7350,7350,7350,1590
20241007,154000,81604170,7350,7350,7350,7350,0
20241007,153900,81604170,7350,7350,7350,7350,0
20241007,153800,81604170,7350,7350,7350,7350,0
20241007,153700,81604170,7350,7350,7350,7350,0
20241007,153600,81604170,7350,7350,7350,7350,0
20241007,153500,81604170,7350,7350,7350,7350,0
20241007,153400,81604170,7350,7350,7350,7350,0
20241007,153300,81604170,7350,7350,7350,7350,0
20241007,153200,81604170,7350,7350,7350,7350,0
20241007,153100,81604170,7350,7350,7350,7350,0
20241007,153000,81604170,7350,7350,7350,7350,1590
20241007,152900,69917670,7330,7330,7330,7330,0
20241007,152800,69917670,7330,7330,7330,7330,0
20241007,152700,69917670,7330,7330,7330,7330,0
20241007,152600,69917670,7330,7330,7330,7330,0
20241007,152500,69917670,7330,7330,7330,7330,0
20241007,152400,69917670,7330,7330,7330,7330,0
20241007,152300,69917670,7330,7330,7330,7330,0
20241007,152200,69917670,7330,7330,7330,7330,0
20241007,152100,69917670,7330,7330,7330,7330,0
20241007,152000,69917670,7330,7330,7330,7330,0
20241007,151900,69917670,7330,7330,7330,7330,11
20241007,151800,69837040,7330,7300,7330,7260,1006
20241007,151700,62509590,7330,7330,7330,7300,1465
20241007,151600,51797260,7330,7330,7330,7330,16
20241007,151500,51679980,7350,7350,7350,7350,3
20241007,151400,51657930,7340,7340,7340,7340,243
20241007,151300,49874310,7340,7340,7340,7340,0
20241007,151200,49874310,7340,7340,7340,7340,0
20241007,151100,49874310,7340,7340,7340,7340,0
20241007,151000,49874310,7340,7340,7340,7340,0
20241007,150900,49874310,7340,7340,7340,7340,0
20241007,150800,49874310,7340,7340,7340,7340,1
20241007,150700,49866970,7340,7340,7340,7340,1
20241007,150600,49859630,7340,7340,7340,7340,0
20241007,150500,49859630,7340,7340,7340,7340,6
20241007,150400,49815590,7350,7350,7350,7350,0
20241007,150300,49815590,7350,7350,7350,7350,0
20241007,150200,49815590,7350,7350,7350,7350,0
20241007,150100,49815590,7350,7350,7350,7350,0
20241007,150000,49815590,7350,7350,7350,7350,0
20241007,145900,49815590,7350,7350,7350,7350,1
20241007,145800,49808240,7350,7350,7350,7350,0
20241007,145700,49808240,7350,7350,7350,7350,0
20241007,145600,49808240,7350,7350,7350,7350,4
20241007,145500,49778840,7350,7350,7350,7350,0
20241007,145400,49778840,7350,7350,7350,7350,0
20241007,145300,49778840,7350,7340,7350,7340,11
20241007,145200,49698000,7350,7350,7350,7350,0
20241007,145100,49698000,7350,7340,7350,7340,303
20241007,145000,47471190,7340,7340,7340,7340,0
20241007,144900,47471190,7340,7340,7340,7340,0
20241007,144800,47471190,7340,7340,7340,7340,0
20241007,144700,47471190,7340,7340,7340,7340,5
20241007,144600,47434490,7340,7340,7340,7340,0
20241007,144500,47434490,7340,7340,7340,7340,0
20241007,144400,47434490,7340,7340,7340,7340,0
20241007,144300,47434490,7340,7340,7340,7340,1
20241007,144200,47427150,7330,7330,7330,7330,1
20241007,144100,47419820,7340,7340,7340,7340,0
20241007,144000,47419820,7340,7340,7340,7340,5
20241007,143900,47383120,7330,7330,7330,7330,2
20241007,143800,47368460,7340,7340,7340,7340,0
20241007,143700,47368460,7340,7340,7340,7340,0
20241007,143600,47368460,7340,7330,7340,7330,28
20241007,143500,47163010,7310,7310,7310,7310,0
20241007,143400,47163010,7310,7310,7310,7310,10
20241007,143300,47089910,7310,7310,7310,7310,146
20241007,143200,46022650,7310,7330,7330,7310,6
20241007,143100,45978730,7320,7320,7320,7320,0
20241007,143000,45978730,7320,7320,7320,7320,0
20241007,142900,45978730,7320,7320,7320,7320,0
20241007,142800,45978730,7320,7320,7320,7320,0
20241007,142700,45978730,7320,7320,7320,7320,4
20241007,142600,45949450,7320,7320,7320,7320,0
20241007,142500,45949450,7320,7320,7320,7320,10
20241007,142400,45876250,7310,7310,7310,7310,0
20241007,142300,45876250,7310,7300,7310,7300,20
20241007,142200,45730150,7340,7340,7340,7340,0
20241007,142100,45730150,7340,7340,7340,7340,0
20241007,142000,45730150,7340,7340,7340,7340,1
20241007,141900,45722810,7350,7350,7350,7350,0
20241007,141800,45722810,7350,7350,7350,7350,5
20241007,141700,45686060,7340,7340,7340,7340,7
20241007,141600,45634680,7350,7350,7350,7350,0
20241007,141500,45634680,7350,7340,7350,7340,10
20241007,141400,45561230,7330,7290,7330,7290,1559
20241007,141300,34174990,7280,7280,7280,7280,0
20241007,141200,34174990,7280,7280,7280,7280,33
20241007,141100,33934750,7280,7280,7280,7280,41
20241007,141000,33636270,7280,7280,7280,7280,56
20241007,140900,33228590,7280,7280,7280,7280,126
20241007,140800,32311310,7280,7280,7280,7280,28
20241007,140700,32107470,7280,7280,7280,7280,25
20241007,140600,31925470,7280,7280,7280,7280,40
20241007,140500,31634270,7280,7280,7280,7280,15
20241007,140400,31525070,7280,7280,7280,7280,0
20241007,140300,31525070,7280,7280,7280,7280,0
20241007,140200,31525070,7280,7280,7280,7280,0
20241007,140100,31525070,7280,7280,7280,7280,45
20241007,140000,31197470,7280,7280,7280,7280,0
20241007,135900,31197470,7280,7280,7280,7280,1
20241007,135800,31190190,7280,7280,7280,7280,66
20241007,135700,30709710,7290,7290,7290,7290,6
20241007,135600,30665970,7290,7290,7290,7290,0
20241007,135500,30665970,7290,7290,7290,7290,0
20241007,135400,30665970,7290,7290,7290,7290,2
20241007,135300,30651390,7290,7290,7290,7290,0
20241007,135200,30651390,7290,7290,7290,7290,0
20241007,135100,30651390,7290,7290,7290,7290,3
20241007,135000,30629520,7290,7290,7290,7290,50
20241007,134900,30265020,7290,7290,7290,7290,1
20241007,134800,30257730,7290,7290,7290,7290,0
20241007,134700,30257730,7290,7290,7290,7290,5
20241007,134600,30221280,7290,7290,7290,7290,0
20241007,134500,30221280,7290,7290,7290,7290,0
20241007,134400,30221280,7290,7290,7290,7290,0
20241007,134300,30221280,7290,7290,7290,7290,0
20241007,134200,30221280,7290,7290,7290,7290,0
20241007,134100,30221280,7290,7290,7290,7290,0
20241007,134000,30221280,7290,7290,7290,7290,50
20241007,133900,29856780,7290,7290,7290,7290,0
20241007,133800,29856780,7290,7290,7290,7290,0
20241007,133700,29856780,7290,7290,7290,7290,1
20241007,133600,29849490,7280,7280,7280,7280,0
20241007,133500,29849490,7280,7280,7280,7280,0
20241007,133400,29849490,7280,7280,7280,7280,0
20241007,133300,29849490,7280,7280,7280,7280,1
20241007,133200,29842210,7270,7270,7270,7270,0
20241007,133100,29842210,7270,7270,7270,7270,0
20241007,133000,29842210,7270,7270,7270,7270,0
20241007,132900,29842210,7270,7270,7270,7270,0
20241007,132800,29842210,7270,7270,7270,7270,0
20241007,132700,29842210,7270,7270,7270,7270,0
20241007,132600,29842210,7270,7270,7270,7270,0
20241007,132500,29842210,7270,7270,7270,7270,0
20241007,132400,29842210,7270,7280,7280,7270,139
20241007,132300,28831520,7280,7280,7280,7280,34
20241007,132200,28584000,7290,7290,7290,7290,0
20241007,132100,28584000,7290,7290,7290,7290,0
20241007,132000,28584000,7290,7290,7290,7290,0
20241007,131900,28584000,7290,7290,7290,7290,0
20241007,131800,28584000,7290,7280,7290,7280,250
20241007,131700,26763930,7270,7270,7270,7270,0
20241007,131600,26763930,7270,7270,7270,7270,0
20241007,131500,26763930,7270,7270,7270,7270,0
20241007,131400,26763930,7270,7270,7270,7270,0
20241007,131300,26763930,7270,7270,7270,7270,100
20241007,131200,26036930,7280,7280,7280,7280,0
20241007,131100,26036930,7280,7280,7280,7280,0
20241007,131000,26036930,7280,7280,7280,7280,50
20241007,130900,25672930,7280,7280,7280,7280,1
20241007,130800,25665650,7280,7280,7280,7280,2
20241007,130700,25651090,7280,7280,7280,7280,5
20241007,130600,25614690,7280,7280,7280,7280,0
20241007,130500,25614690,7280,7280,7280,7280,1
20241007,130400,25607410,7280,7280,7280,7280,0
20241007,130300,25607410,7280,7280,7280,7280,0
20241007,130200,25607410,7280,7280,7280,7280,10
20241007,130100,25534610,7270,7270,7270,7270,0
20241007,130000,25534610,7270,7270,7270,7270,0
20241007,125900,25534610,7270,7270,7270,7270,0
20241007,125800,25534610,7270,7270,7270,7270,0
20241007,125700,25534610,7270,7270,7270,7270,0
20241007,125600,25534610,7270,7270,7270,7270,0
20241007,125500,25534610,7270,7270,7270,7270,1
20241007,125400,25527340,7270,7270,7270,7270,0
20241007,125300,25527340,7270,7270,7270,7270,0
20241007,125200,25527340,7270,7270,7270,7270,0
20241007,125100,25527340,7270,7270,7270,7270,0
20241007,125000,25527340,7270,7270,7270,7270,0
20241007,124900,25527340,7270,7270,7270,7270,0
20241007,124800,25527340,7270,7270,7270,7270,154
20241007,124700,24407760,7270,7270,7270,7270,5
20241007,124600,24371410,7270,7270,7270,7270,10
20241007,124500,24298710,7270,7270,7270,7270,0
20241007,124400,24298710,7270,7270,7270,7270,0
20241007,124300,24298710,7270,7270,7270,7270,0
20241007,124200,24298710,7270,7270,7270,7270,0
20241007,124100,24298710,7270,7270,7270,7270,0
20241007,124000,24298710,7270,7270,7270,7270,50
20241007,123900,23935210,7270,7270,7270,7270,0
20241007,123800,23935210,7270,7270,7270,7270,0
20241007,123700,23935210,7270,7270,7270,7270,6
20241007,123600,23891590,7270,7270,7270,7270,0
20241007,123500,23891590,7270,7270,7270,7270,1
20241007,123400,23884320,7260,7260,7260,7260,0
20241007,123300,23884320,7260,7260,7260,7260,0
20241007,123200,23884320,7260,7260,7260,7260,0
20241007,123100,23884320,7260,7260,7260,7260,0
20241007,123000,23884320,7260,7260,7260,7260,0
20241007,122900,23884320,7260,7260,7260,7260,0
20241007,122800,23884320,7260,7260,7260,7260,0
20241007,122700,23884320,7260,7260,7260,7260,0
20241007,122600,23884320,7260,7260,7260,7260,0
20241007,122500,23884320,7260,7260,7260,7260,0
20241007,122400,23884320,7260,7260,7260,7260,0
20241007,122300,23884320,7260,7260,7260,7260,0
20241007,122200,23884320,7260,7260,7260,7260,0
20241007,122100,23884320,7260,7260,7260,7260,0
20241007,122000,23884320,7260,7260,7260,7260,0
20241007,121900,23884320,7260,7260,7260,7260,0
20241007,121800,23884320,7260,7260,7260,7260,4
20241007,121700,23855280,7260,7260,7260,7260,0
20241007,121600,23855280,7260,7260,7260,7260,0
20241007,121500,23855280,7260,7260,7260,7260,0
20241007,121400,23855280,7260,7260,7260,7260,7
20241007,121300,23804460,7270,7270,7270,7270,1
20241007,121200,23797190,7270,7270,7270,7270,0
20241007,121100,23797190,7270,7270,7270,7270,0
20241007,121000,23797190,7270,7270,7270,7270,50
20241007,120900,23433690,7270,7270,7270,7270,1
20241007,120800,23426420,7270,7270,7270,7270,1
20241007,120700,23419150,7270,7270,7270,7270,0
20241007,120600,23419150,7270,7270,7270,7270,0
20241007,120500,23419150,7270,7270,7270,7270,0
20241007,120400,23419150,7270,7270,7270,7270,0
20241007,120300,23419150,7270,7270,7270,7270,0
20241007,120200,23419150,7270,7270,7270,7270,0
20241007,120100,23419150,7270,7270,7270,7270,0
20241007,120000,23419150,7270,7260,7270,7260,155
20241007,115900,22293800,7260,7260,7260,7260,0
20241007,115800,22293800,7260,7260,7260,7260,0
20241007,115700,22293800,7260,7260,7260,7260,5
20241007,115600,22257500,7260,7260,7260,7260,0
20241007,115500,22257500,7260,7260,7260,7260,0
20241007,115400,22257500,7260,7260,7260,7260,0
20241007,115300,22257500,7260,7260,7260,7260,0
20241007,115200,22257500,7260,7260,7260,7260,0
20241007,115100,22257500,7260,7260,7260,7260,0
20241007,115000,22257500,7260,7260,7260,7260,50
20241007,114900,21894500,7260,7260,7260,7260,0
20241007,114800,21894500,7260,7260,7260,7260,0
20241007,114700,21894500,7260,7260,7260,7260,5
20241007,114600,21858200,7260,7260,7260,7260,0
20241007,114500,21858200,7260,7260,7260,7260,0
20241007,114400,21858200,7260,7260,7260,7260,0
20241007,114300,21858200,7260,7260,7260,7260,0
20241007,114200,21858200,7260,7260,7260,7260,0
20241007,114100,21858200,7260,7260,7260,7260,0
20241007,114000,21858200,7260,7260,7260,7260,45
20241007,113900,21531500,7260,7260,7260,7260,0
20241007,113800,21531500,7260,7260,7260,7260,0
20241007,113700,21531500,7260,7260,7260,7260,6
20241007,113600,21487940,7260,7250,7260,7250,16
20241007,113500,21371890,7250,7250,7250,7250,0
20241007,113400,21371890,7250,7250,7250,7250,19
20241007,113300,21234140,7250,7250,7250,7250,180
20241007,113200,19929140,7250,7250,7250,7250,20
20241007,113100,19784140,7260,7260,7260,7260,0
20241007,113000,19784140,7260,7260,7260,7260,70
20241007,112900,19275940,7260,7260,7260,7260,6
20241007,112800,19232380,7260,7260,7260,7260,21
20241007,112700,19079920,7260,7260,7260,7260,5
20241007,112600,19043620,7260,7260,7260,7260,112
20241007,112500,18230500,7260,7260,7260,7260,0
20241007,112400,18230500,7260,7260,7260,7260,0
20241007,112300,18230500,7260,7260,7260,7260,12
20241007,112200,18143380,7260,7260,7260,7260,34
20241007,112100,17896540,7260,7260,7260,7260,0
20241007,112000,17896540,7260,7260,7260,7260,50
20241007,111900,17533540,7260,7260,7260,7260,0
20241007,111800,17533540,7260,7260,7260,7260,0
20241007,111700,17533540,7260,7260,7260,7260,6
20241007,111600,17489980,7260,7260,7260,7260,1
20241007,111500,17482720,7250,7250,7250,7250,0
20241007,111400,17482720,7250,7250,7250,7250,5
20241007,111300,17446470,7250,7250,7250,7250,0
20241007,111200,17446470,7250,7250,7250,7250,0
20241007,111100,17446470,7250,7250,7250,7250,0
20241007,111000,17446470,7250,7250,7250,7250,8
20241007,110900,17388470,7250,7250,7250,7250,0
20241007,110800,17388470,7250,7250,7250,7250,0
20241007,110700,17388470,7250,7250,7250,7250,0
20241007,110600,17388470,7250,7250,7250,7250,0
20241007,110500,17388470,7250,7250,7250,7250,2
20241007,110400,17373970,7250,7260,7260,7250,31
20241007,110300,17149090,7260,7260,7260,7260,0
20241007,110200,17149090,7260,7260,7260,7260,0
20241007,110100,17149090,7260,7260,7260,7260,0
20241007,110000,17149090,7260,7260,7260,7260,71
20241007,105900,16633630,7260,7260,7260,7260,0
20241007,105800,16633630,7260,7260,7260,7260,0
20241007,105700,16633630,7260,7260,7260,7260,76
20241007,105600,16081870,7260,7260,7260,7260,0
20241007,105500,16081870,7260,7260,7260,7260,0
20241007,105400,16081870,7260,7260,7260,7260,10
20241007,105300,16009270,7260,7260,7260,7260,0
20241007,105200,16009270,7260,7260,7260,7260,3
20241007,105100,15987490,7260,7260,7260,7260,0
20241007,105000,15987490,7260,7260,7260,7260,57
20241007,104900,15573670,7260,7260,7260,7260,0
20241007,104800,15573670,7260,7260,7260,7260,32
20241007,104700,15341350,7260,7260,7260,7260,1
20241007,104600,15334090,7260,7260,7260,7260,0
20241007,104500,15334090,7260,7260,7260,7260,45
20241007,104400,15007390,7260,7260,7260,7260,12
20241007,104300,14920270,7260,7260,7260,7260,0
20241007,104200,14920270,7260,7260,7260,7260,0
20241007,104100,14920270,7260,7260,7260,7260,0
20241007,104000,14920270,7260,7260,7260,7260,0
20241007,103900,14920270,7260,7260,7260,7260,0
20241007,103800,14920270,7260,7260,7260,7260,60
20241007,103700,14484670,7260,7260,7260,7260,0
20241007,103600,14484670,7260,7260,7260,7260,0
20241007,103500,14484670,7260,7260,7260,7260,0
20241007,103400,14484670,7260,7260,7260,7260,2
20241007,103300,14470150,7260,7260,7260,7260,0
20241007,103200,14470150,7260,7260,7260,7260,0
20241007,103100,14470150,7260,7260,7260,7260,0
20241007,103000,14470150,7260,7260,7260,7260,33
20241007,102900,14230570,7260,7260,7260,7260,0
20241007,102800,14230570,7260,7260,7260,7260,11
20241007,102700,14150710,7260,7260,7260,7260,0
20241007,102600,14150710,7260,7260,7260,7260,0
20241007,102500,14150710,7260,7260,7260,7260,0
20241007,102400,14150710,7260,7260,7260,7260,0
20241007,102300,14150710,7260,7260,7260,7260,0
20241007,102200,14150710,7260,7260,7260,7260,0
20241007,102100,14150710,7260,7260,7260,7260,9
20241007,102000,14085370,7260,7260,7260,7260,45
20241007,101900,13758670,7260,7260,7260,7260,0
20241007,101800,13758670,7260,7270,7270,7260,27
20241007,101700,13562640,7260,7260,7260,7260,0
20241007,101600,13562640,7260,7260,7260,7260,0
20241007,101500,13562640,7260,7260,7260,7260,0
20241007,101400,13562640,7260,7260,7260,7260,0
20241007,101300,13562640,7260,7260,7260,7260,2
20241007,101200,13548120,7260,7260,7260,7260,0
20241007,101100,13548120,7260,7260,7260,7260,0
20241007,101000,13548120,7260,7260,7260,7260,72
20241007,100900,13025400,7260,7260,7260,7260,0
20241007,100800,13025400,7260,7260,7260,7260,0
20241007,100700,13025400,7260,7260,7260,7260,0
20241007,100600,13025400,7260,7260,7260,7260,2
20241007,100500,13010880,7260,7260,7260,7260,0
20241007,100400,13010880,7260,7260,7260,7260,0
20241007,100300,13010880,7260,7260,7260,7260,0
20241007,100200,13010880,7260,7260,7260,7260,0
20241007,100100,13010880,7260,7260,7260,7260,1
20241007,100000,13003620,7220,7220,7220,7220,200
20241007,095900,11559620,7220,7220,7220,7220,64
20241007,095800,11097540,7220,7220,7220,7220,40
20241007,095700,10808740,7280,7280,7280,7280,0
20241007,095600,10808740,7280,7280,7280,7280,0
20241007,095500,10808740,7280,7250,7280,7220,204
20241007,095400,9334670,7260,7260,7260,7260,55
20241007,095300,8935370,7280,7280,7280,7280,0
20241007,095200,8935370,7280,7280,7280,7280,0
20241007,095100,8935370,7280,7280,7280,7280,0
20241007,095000,8935370,7280,7280,7280,7280,0
20241007,094900,8935370,7280,7280,7280,7280,0
20241007,094800,8935370,7280,7280,7280,7280,0
20241007,094700,8935370,7280,7280,7280,7280,48
20241007,094600,8585930,7280,7260,7280,7260,39
20241007,094500,8302770,7260,7260,7260,7260,1
20241007,094400,8295510,7260,7260,7260,7260,2
20241007,094300,8280990,7260,7240,7260,7240,7
20241007,094200,8230210,7220,7220,7220,7220,0
20241007,094100,8230210,7220,7280,7280,7220,729
20241007,094000,2959890,7280,7280,7280,7280,1
20241007,093900,2952610,7280,7280,7280,7280,1
20241007,093800,2945330,7290,7290,7290,7290,0
20241007,093700,2945330,7290,7290,7290,7290,0
20241007,093600,2945330,7290,7290,7290,7290,0
20241007,093500,2945330,7290,7290,7290,7290,0
20241007,093400,2945330,7290,7290,7290,7290,0
20241007,093300,2945330,7290,7290,7290,7290,0
20241007,093200,2945330,7290,7290,7290,7290,0
20241007,093100,2945330,7290,7290,7290,7290,0
20241007,093000,2945330,7290,7290,7290,7290,0
20241007,092900,2945330,7290,7290,7290,7290,0
20241007,092800,2945330,7290,7250,7290,7250,7
20241007,092700,2894390,7240,7240,7240,7240,0
20241007,092600,2894390,7240,7240,7240,7240,0
20241007,092500,2894390,7240,7240,7240,7240,1
20241007,092400,2887150,7290,7290,7290,7290,0
20241007,092300,2887150,7290,7290,7290,7290,0
20241007,092200,2887150,7290,7290,7290,7290,0
20241007,092100,2887150,7290,7290,7290,7290,40
20241007,092000,2595550,7290,7290,7290,7290,10
20241007,091900,2522650,7300,7300,7300,7300,10
20241007,091800,2449650,7320,7260,7320,7240,100
20241007,091700,1723450,7260,7260,7260,7260,0
20241007,091600,1723450,7260,7260,7260,7260,2
20241007,091500,1708930,7250,7250,7250,7250,1
20241007,091400,1701680,7230,7230,7230,7230,1
20241007,091300,1694450,7250,7250,7250,7250,50
20241007,091200,1331950,7250,7250,7250,7250,0
20241007,091100,1331950,7250,7250,7250,7250,0
20241007,091000,1331950,7250,7250,7250,7250,2
20241007,090900,1317450,7220,7220,7220,7220,0
20241007,090800,1317450,7220,7220,7220,7220,0
20241007,090700,1317450,7220,7220,7220,7220,0
20241007,090600,1317450,7220,7220,7220,7220,0
20241007,090500,1317450,7220,7220,7220,7220,10
20241007,090400,1245250,7220,7220,7220,7220,0
20241007,090300,1245250,7220,7270,7270,7220,171
20241007,090200,7260,7260,7260,7260,7260,1
20241007,090100,0,7240,7240,7240,7240,0
20241007,090000,0,7240,7240,7240,7240,0