KissMeData/246710/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,205700,198531560,7120,7120,7120,7120,2017
20241022,205600,198531560,7120,7120,7120,7120,0
20241022,205500,198531560,7120,7120,7120,7120,0
20241022,205400,198531560,7120,7120,7120,7120,0
20241022,205300,198531560,7120,7120,7120,7120,0
20241022,205200,198531560,7120,7120,7120,7120,0
20241022,205100,198531560,7120,7120,7120,7120,0
20241022,205000,198531560,7120,7120,7120,7120,0
20241022,204900,198531560,7120,7120,7120,7120,0
20241022,204800,198531560,7120,7120,7120,7120,0
20241022,204700,198531560,7120,7120,7120,7120,0
20241022,204600,198531560,7120,7120,7120,7120,0
20241022,204500,198531560,7120,7120,7120,7120,0
20241022,204400,198531560,7120,7120,7120,7120,0
20241022,204300,198531560,7120,7120,7120,7120,0
20241022,204200,198531560,7120,7120,7120,7120,0
20241022,204100,198531560,7120,7120,7120,7120,0
20241022,204000,198531560,7120,7120,7120,7120,0
20241022,203900,198531560,7120,7120,7120,7120,0
20241022,203800,198531560,7120,7120,7120,7120,0
20241022,203700,198531560,7120,7120,7120,7120,0
20241022,203600,198531560,7120,7120,7120,7120,0
20241022,203500,198531560,7120,7120,7120,7120,0
20241022,203400,198531560,7120,7120,7120,7120,0
20241022,203300,198531560,7120,7120,7120,7120,0
20241022,203200,198531560,7120,7120,7120,7120,0
20241022,203100,198531560,7120,7120,7120,7120,0
20241022,203000,198531560,7120,7120,7120,7120,0
20241022,202900,198531560,7120,7120,7120,7120,0
20241022,202800,198531560,7120,7120,7120,7120,0
20241022,202700,198531560,7120,7120,7120,7120,2017
20241022,202600,198531560,7120,7120,7120,7120,0
20241022,202500,198531560,7120,7120,7120,7120,0
20241022,202400,198531560,7120,7120,7120,7120,0
20241022,202300,198531560,7120,7120,7120,7120,0
20241022,202200,198531560,7120,7120,7120,7120,0
20241022,202100,198531560,7120,7120,7120,7120,0
20241022,202000,198531560,7120,7120,7120,7120,0
20241022,201900,198531560,7120,7120,7120,7120,0
20241022,201800,198531560,7120,7120,7120,7120,0
20241022,201700,198531560,7120,7120,7120,7120,0
20241022,201600,198531560,7120,7120,7120,7120,0
20241022,201500,198531560,7120,7120,7120,7120,0
20241022,201400,198531560,7120,7120,7120,7120,0
20241022,201300,198531560,7120,7120,7120,7120,0
20241022,201200,198531560,7120,7120,7120,7120,0
20241022,201100,198531560,7120,7120,7120,7120,0
20241022,201000,198531560,7120,7120,7120,7120,0
20241022,200900,198531560,7120,7120,7120,7120,0
20241022,200800,198531560,7120,7120,7120,7120,0
20241022,200700,198531560,7120,7120,7120,7120,0
20241022,200600,198531560,7120,7120,7120,7120,0
20241022,200500,198531560,7120,7120,7120,7120,0
20241022,200400,198531560,7120,7120,7120,7120,0
20241022,200300,198531560,7120,7120,7120,7120,0
20241022,200200,198531560,7120,7120,7120,7120,0
20241022,200100,198531560,7120,7120,7120,7120,0
20241022,200000,198531560,7120,7120,7120,7120,0
20241022,195900,198531560,7120,7120,7120,7120,0
20241022,195800,198531560,7120,7120,7120,7120,0
20241022,195700,198531560,7120,7120,7120,7120,2017
20241022,195600,198531560,7120,7120,7120,7120,0
20241022,195500,198531560,7120,7120,7120,7120,0
20241022,195400,198531560,7120,7120,7120,7120,0
20241022,195300,198531560,7120,7120,7120,7120,0
20241022,195200,198531560,7120,7120,7120,7120,0
20241022,195100,198531560,7120,7120,7120,7120,0
20241022,195000,198531560,7120,7120,7120,7120,0
20241022,194900,198531560,7120,7120,7120,7120,0
20241022,194800,198531560,7120,7120,7120,7120,0
20241022,194700,198531560,7120,7120,7120,7120,0
20241022,194600,198531560,7120,7120,7120,7120,0
20241022,194500,198531560,7120,7120,7120,7120,0
20241022,194400,198531560,7120,7120,7120,7120,0
20241022,194300,198531560,7120,7120,7120,7120,0
20241022,194200,198531560,7120,7120,7120,7120,0
20241022,194100,198531560,7120,7120,7120,7120,0
20241022,194000,198531560,7120,7120,7120,7120,0
20241022,193900,198531560,7120,7120,7120,7120,0
20241022,193800,198531560,7120,7120,7120,7120,0
20241022,193700,198531560,7120,7120,7120,7120,0
20241022,193600,198531560,7120,7120,7120,7120,0
20241022,193500,198531560,7120,7120,7120,7120,0
20241022,193400,198531560,7120,7120,7120,7120,0
20241022,193300,198531560,7120,7120,7120,7120,0
20241022,193200,198531560,7120,7120,7120,7120,0
20241022,193100,198531560,7120,7120,7120,7120,0
20241022,193000,198531560,7120,7120,7120,7120,0
20241022,192900,198531560,7120,7120,7120,7120,0
20241022,192800,198531560,7120,7120,7120,7120,0
20241022,192700,198531560,7120,7120,7120,7120,2017
20241022,192600,198531560,7120,7120,7120,7120,0
20241022,192500,198531560,7120,7120,7120,7120,0
20241022,192400,198531560,7120,7120,7120,7120,0
20241022,192300,198531560,7120,7120,7120,7120,0
20241022,192200,198531560,7120,7120,7120,7120,0
20241022,192100,198531560,7120,7120,7120,7120,0
20241022,192000,198531560,7120,7120,7120,7120,0
20241022,191900,198531560,7120,7120,7120,7120,0
20241022,191800,198531560,7120,7120,7120,7120,0
20241022,191700,198531560,7120,7120,7120,7120,0
20241022,191600,198531560,7120,7120,7120,7120,0
20241022,191500,198531560,7120,7120,7120,7120,0
20241022,191400,198531560,7120,7120,7120,7120,0
20241022,191300,198531560,7120,7120,7120,7120,0
20241022,191200,198531560,7120,7120,7120,7120,0
20241022,191100,198531560,7120,7120,7120,7120,0
20241022,191000,198531560,7120,7120,7120,7120,0
20241022,190900,198531560,7120,7120,7120,7120,0
20241022,190800,198531560,7120,7120,7120,7120,0
20241022,190700,198531560,7120,7120,7120,7120,0
20241022,190600,198531560,7120,7120,7120,7120,0
20241022,190500,198531560,7120,7120,7120,7120,0
20241022,190400,198531560,7120,7120,7120,7120,0
20241022,190300,198531560,7120,7120,7120,7120,0
20241022,190200,198531560,7120,7120,7120,7120,0
20241022,190100,198531560,7120,7120,7120,7120,0
20241022,190000,198531560,7120,7120,7120,7120,0
20241022,185900,198531560,7120,7120,7120,7120,0
20241022,185800,198531560,7120,7120,7120,7120,0
20241022,185700,198531560,7120,7120,7120,7120,2017
20241022,185600,198531560,7120,7120,7120,7120,0
20241022,185500,198531560,7120,7120,7120,7120,0
20241022,185400,198531560,7120,7120,7120,7120,0
20241022,185300,198531560,7120,7120,7120,7120,0
20241022,185200,198531560,7120,7120,7120,7120,0
20241022,185100,198531560,7120,7120,7120,7120,0
20241022,185000,198531560,7120,7120,7120,7120,0
20241022,184900,198531560,7120,7120,7120,7120,0
20241022,184800,198531560,7120,7120,7120,7120,0
20241022,184700,198531560,7120,7120,7120,7120,0
20241022,184600,198531560,7120,7120,7120,7120,0
20241022,184500,198531560,7120,7120,7120,7120,0
20241022,184400,198531560,7120,7120,7120,7120,0
20241022,184300,198531560,7120,7120,7120,7120,0
20241022,184200,198531560,7120,7120,7120,7120,0
20241022,184100,198531560,7120,7120,7120,7120,0
20241022,184000,198531560,7120,7120,7120,7120,0
20241022,183900,198531560,7120,7120,7120,7120,0
20241022,183800,198531560,7120,7120,7120,7120,0
20241022,183700,198531560,7120,7120,7120,7120,0
20241022,183600,198531560,7120,7120,7120,7120,0
20241022,183500,198531560,7120,7120,7120,7120,0
20241022,183400,198531560,7120,7120,7120,7120,0
20241022,183300,198531560,7120,7120,7120,7120,0
20241022,183200,198531560,7120,7120,7120,7120,0
20241022,183100,198531560,7120,7120,7120,7120,0
20241022,183000,198531560,7120,7120,7120,7120,0
20241022,182900,198531560,7120,7120,7120,7120,0
20241022,182800,198531560,7120,7120,7120,7120,0
20241022,182700,198531560,7120,7120,7120,7120,2017
20241022,182600,198531560,7120,7120,7120,7120,0
20241022,182500,198531560,7120,7120,7120,7120,0
20241022,182400,198531560,7120,7120,7120,7120,0
20241022,182300,198531560,7120,7120,7120,7120,0
20241022,182200,198531560,7120,7120,7120,7120,0
20241022,182100,198531560,7120,7120,7120,7120,0
20241022,182000,198531560,7120,7120,7120,7120,0
20241022,181900,198531560,7120,7120,7120,7120,0
20241022,181800,198531560,7120,7120,7120,7120,0
20241022,181700,198531560,7120,7120,7120,7120,0
20241022,181600,198531560,7120,7120,7120,7120,0
20241022,181500,198531560,7120,7120,7120,7120,0
20241022,181400,198531560,7120,7120,7120,7120,0
20241022,181300,198531560,7120,7120,7120,7120,0
20241022,181200,198531560,7120,7120,7120,7120,0
20241022,181100,198531560,7120,7120,7120,7120,0
20241022,181000,198531560,7120,7120,7120,7120,0
20241022,180900,198531560,7120,7120,7120,7120,0
20241022,180800,198531560,7120,7120,7120,7120,0
20241022,180700,198531560,7120,7120,7120,7120,0
20241022,180600,198531560,7120,7120,7120,7120,0
20241022,180500,198531560,7120,7120,7120,7120,0
20241022,180400,198531560,7120,7120,7120,7120,0
20241022,180300,198531560,7120,7120,7120,7120,0
20241022,180200,198531560,7120,7120,7120,7120,0
20241022,180100,198531560,7120,7120,7120,7120,0
20241022,180000,198531560,7120,7120,7120,7120,0
20241022,175900,198531560,7120,7120,7120,7120,0
20241022,175800,198531560,7120,7120,7120,7120,0
20241022,175700,198531560,7120,7120,7120,7120,2017
20241022,175600,198531560,7120,7120,7120,7120,0
20241022,175500,198531560,7120,7120,7120,7120,0
20241022,175400,198531560,7120,7120,7120,7120,0
20241022,175300,198531560,7120,7120,7120,7120,0
20241022,175200,198531560,7120,7120,7120,7120,0
20241022,175100,198531560,7120,7120,7120,7120,0
20241022,175000,198531560,7120,7120,7120,7120,0
20241022,174900,198531560,7120,7120,7120,7120,0
20241022,174800,198531560,7120,7120,7120,7120,0
20241022,174700,198531560,7120,7120,7120,7120,0
20241022,174600,198531560,7120,7120,7120,7120,0
20241022,174500,198531560,7120,7120,7120,7120,0
20241022,174400,198531560,7120,7120,7120,7120,0
20241022,174300,198531560,7120,7120,7120,7120,0
20241022,174200,198531560,7120,7120,7120,7120,0
20241022,174100,198531560,7120,7120,7120,7120,0
20241022,174000,198531560,7120,7120,7120,7120,0
20241022,173900,198531560,7120,7120,7120,7120,0
20241022,173800,198531560,7120,7120,7120,7120,0
20241022,173700,198531560,7120,7120,7120,7120,0
20241022,173600,198531560,7120,7120,7120,7120,0
20241022,173500,198531560,7120,7120,7120,7120,0
20241022,173400,198531560,7120,7120,7120,7120,0
20241022,173300,198531560,7120,7120,7120,7120,0
20241022,173200,198531560,7120,7120,7120,7120,0
20241022,173100,198531560,7120,7120,7120,7120,0
20241022,173000,198531560,7120,7120,7120,7120,0
20241022,172900,198531560,7120,7120,7120,7120,0
20241022,172800,198531560,7120,7120,7120,7120,0
20241022,172700,198531560,7120,7120,7120,7120,2017
20241022,172600,198531560,7120,7120,7120,7120,0
20241022,172500,198531560,7120,7120,7120,7120,0
20241022,172400,198531560,7120,7120,7120,7120,0
20241022,172300,198531560,7120,7120,7120,7120,0
20241022,172200,198531560,7120,7120,7120,7120,0
20241022,172100,198531560,7120,7120,7120,7120,0
20241022,172000,198531560,7120,7120,7120,7120,0
20241022,171900,198531560,7120,7120,7120,7120,0
20241022,171800,198531560,7120,7120,7120,7120,0
20241022,171700,198531560,7120,7120,7120,7120,0
20241022,171600,198531560,7120,7120,7120,7120,0
20241022,171500,198531560,7120,7120,7120,7120,0
20241022,171400,198531560,7120,7120,7120,7120,0
20241022,171300,198531560,7120,7120,7120,7120,0
20241022,171200,198531560,7120,7120,7120,7120,0
20241022,171100,198531560,7120,7120,7120,7120,0
20241022,171000,198531560,7120,7120,7120,7120,0
20241022,170900,198531560,7120,7120,7120,7120,0
20241022,170800,198531560,7120,7120,7120,7120,0
20241022,170700,198531560,7120,7120,7120,7120,0
20241022,170600,198531560,7120,7120,7120,7120,0
20241022,170500,198531560,7120,7120,7120,7120,0
20241022,170400,198531560,7120,7120,7120,7120,0
20241022,170300,198531560,7120,7120,7120,7120,0
20241022,170200,198531560,7120,7120,7120,7120,0
20241022,170100,198531560,7120,7120,7120,7120,0
20241022,170000,198531560,7120,7120,7120,7120,0
20241022,165900,198531560,7120,7120,7120,7120,0
20241022,165800,198531560,7120,7120,7120,7120,0
20241022,165700,198531560,7120,7120,7120,7120,2017
20241022,165600,198531560,7120,7120,7120,7120,0
20241022,165500,198531560,7120,7120,7120,7120,0
20241022,165400,198531560,7120,7120,7120,7120,0
20241022,165300,198531560,7120,7120,7120,7120,0
20241022,165200,198531560,7120,7120,7120,7120,0
20241022,165100,198531560,7120,7120,7120,7120,0
20241022,165000,198531560,7120,7120,7120,7120,0
20241022,164900,198531560,7120,7120,7120,7120,0
20241022,164800,198531560,7120,7120,7120,7120,0
20241022,164700,198531560,7120,7120,7120,7120,0
20241022,164600,198531560,7120,7120,7120,7120,0
20241022,164500,198531560,7120,7120,7120,7120,0
20241022,164400,198531560,7120,7120,7120,7120,0
20241022,164300,198531560,7120,7120,7120,7120,0
20241022,164200,198531560,7120,7120,7120,7120,0
20241022,164100,198531560,7120,7120,7120,7120,0
20241022,164000,198531560,7120,7120,7120,7120,0
20241022,163900,198531560,7120,7120,7120,7120,0
20241022,163800,198531560,7120,7120,7120,7120,0
20241022,163700,198531560,7120,7120,7120,7120,0
20241022,163600,198531560,7120,7120,7120,7120,0
20241022,163500,198531560,7120,7120,7120,7120,0
20241022,163400,198531560,7120,7120,7120,7120,0
20241022,163300,198531560,7120,7120,7120,7120,0
20241022,163200,198531560,7120,7120,7120,7120,0
20241022,163100,198531560,7120,7120,7120,7120,0
20241022,163000,198531560,7120,7120,7120,7120,0
20241022,162900,198531560,7120,7120,7120,7120,0
20241022,162800,198531560,7120,7120,7120,7120,0
20241022,162700,198531560,7120,7120,7120,7120,2017
20241022,162600,198531560,7120,7120,7120,7120,0
20241022,162500,198531560,7120,7120,7120,7120,0
20241022,162400,198531560,7120,7120,7120,7120,0
20241022,162300,198531560,7120,7120,7120,7120,0
20241022,162200,198531560,7120,7120,7120,7120,0
20241022,162100,198531560,7120,7120,7120,7120,0
20241022,162000,198531560,7120,7120,7120,7120,0
20241022,161900,198531560,7120,7120,7120,7120,0
20241022,161800,198531560,7120,7120,7120,7120,0
20241022,161700,198531560,7120,7120,7120,7120,0
20241022,161600,198531560,7120,7120,7120,7120,0
20241022,161500,198531560,7120,7120,7120,7120,0
20241022,161400,198531560,7120,7120,7120,7120,0
20241022,161300,198531560,7120,7120,7120,7120,0
20241022,161200,198531560,7120,7120,7120,7120,0
20241022,161100,198531560,7120,7120,7120,7120,0
20241022,161000,198531560,7120,7120,7120,7120,0
20241022,160900,198531560,7120,7120,7120,7120,0
20241022,160800,198531560,7120,7120,7120,7120,0
20241022,160700,198531560,7120,7120,7120,7120,0
20241022,160600,198531560,7120,7120,7120,7120,0
20241022,160500,198531560,7120,7120,7120,7120,0
20241022,160400,198531560,7120,7120,7120,7120,0
20241022,160300,198531560,7120,7120,7120,7120,0
20241022,160200,198531560,7120,7120,7120,7120,0
20241022,160100,198531560,7120,7120,7120,7120,0
20241022,160000,198531560,7120,7120,7120,7120,0
20241022,155900,198531560,7120,7120,7120,7120,0
20241022,155800,198531560,7120,7120,7120,7120,0
20241022,155700,198531560,7120,7120,7120,7120,2017
20241022,155600,198531560,7120,7120,7120,7120,0
20241022,155500,198531560,7120,7120,7120,7120,0
20241022,155400,198531560,7120,7120,7120,7120,0
20241022,155300,198531560,7120,7120,7120,7120,0
20241022,155200,198531560,7120,7120,7120,7120,0
20241022,155100,198531560,7120,7120,7120,7120,0
20241022,155000,198531560,7120,7120,7120,7120,0
20241022,154900,198531560,7120,7120,7120,7120,0
20241022,154800,198531560,7120,7120,7120,7120,0
20241022,154700,198531560,7120,7120,7120,7120,0
20241022,154600,198531560,7120,7120,7120,7120,0
20241022,154500,198531560,7120,7120,7120,7120,0
20241022,154400,198531560,7120,7120,7120,7120,0
20241022,154300,198531560,7120,7120,7120,7120,0
20241022,154200,198531560,7120,7120,7120,7120,0
20241022,154100,198531560,7120,7120,7120,7120,0
20241022,154000,198531560,7120,7120,7120,7120,0
20241022,153900,198531560,7120,7120,7120,7120,0
20241022,153800,198531560,7120,7120,7120,7120,0
20241022,153700,198531560,7120,7120,7120,7120,0
20241022,153600,198531560,7120,7120,7120,7120,0
20241022,153500,198531560,7120,7120,7120,7120,0
20241022,153400,198531560,7120,7120,7120,7120,0
20241022,153300,198531560,7120,7120,7120,7120,0
20241022,153200,198531560,7120,7120,7120,7120,0
20241022,153100,198531560,7120,7120,7120,7120,0
20241022,153000,198531560,7120,7120,7120,7120,2017
20241022,152900,184170520,7090,7090,7090,7090,0
20241022,152800,184170520,7090,7090,7090,7090,0
20241022,152700,184170520,7090,7090,7090,7090,0
20241022,152600,184170520,7090,7090,7090,7090,0
20241022,152500,184170520,7090,7090,7090,7090,0
20241022,152400,184170520,7090,7090,7090,7090,0
20241022,152300,184170520,7090,7090,7090,7090,0
20241022,152200,184170520,7090,7090,7090,7090,0
20241022,152100,184170520,7090,7090,7090,7090,0
20241022,152000,184170520,7090,7090,7090,7090,0
20241022,151900,184170520,7090,7090,7090,7090,0
20241022,151800,184170520,7090,7090,7090,7090,1
20241022,151700,184163430,7090,7090,7090,7090,0
20241022,151600,184163430,7090,7090,7090,7090,0
20241022,151500,184163430,7090,7090,7090,7090,0
20241022,151400,184163430,7090,7090,7090,7090,0
20241022,151300,184163430,7090,7090,7090,7090,1
20241022,151200,184156340,7090,7090,7090,7090,2
20241022,151100,184142160,7090,7090,7090,7090,1
20241022,151000,184135070,7090,7090,7090,7090,5
20241022,150900,184099620,7090,7090,7090,7090,1
20241022,150800,184092530,7090,7020,7090,7020,402
20241022,150700,181270400,7040,7040,7040,7040,0
20241022,150600,181270400,7040,7040,7040,7040,0
20241022,150500,181270400,7040,7040,7040,7040,0
20241022,150400,181270400,7040,7040,7040,7040,0
20241022,150300,181270400,7040,7040,7040,7040,0
20241022,150200,181270400,7040,7040,7040,7040,741
20241022,150100,176053760,7040,7040,7040,7040,17
20241022,150000,175934080,7040,7060,7060,7040,3
20241022,145900,175912920,7050,7050,7050,7050,100
20241022,145800,175207920,7050,7050,7050,7050,0
20241022,145700,175207920,7050,7050,7050,7050,7
20241022,145600,175158570,7040,7040,7040,7040,50
20241022,145500,174806570,7050,7050,7050,7050,2
20241022,145400,174792470,7050,7050,7050,7050,512
20241022,145300,171182870,7070,7070,7070,7070,0
20241022,145200,171182870,7070,7070,7070,7070,200
20241022,145100,169768870,7060,7060,7060,7060,60
20241022,145000,169345270,7070,7070,7070,7070,0
20241022,144900,169345270,7070,7070,7070,7070,0
20241022,144800,169345270,7070,7070,7070,7070,2270
20241022,144700,153296370,7070,7070,7070,7070,500
20241022,144600,149761370,7080,7080,7080,7080,18
20241022,144500,149633930,7100,7100,7100,7100,300
20241022,144400,147503930,7080,7080,7080,7080,1
20241022,144300,147496850,7120,7120,7120,7120,0
20241022,144200,147496850,7120,7120,7120,7120,0
20241022,144100,147496850,7120,7120,7120,7120,0
20241022,144000,147496850,7120,7120,7120,7120,0
20241022,143900,147496850,7120,7120,7120,7120,0
20241022,143800,147496850,7120,7120,7120,7120,0
20241022,143700,147496850,7120,7120,7120,7120,0
20241022,143600,147496850,7120,7120,7120,7120,0
20241022,143500,147496850,7120,7120,7120,7120,0
20241022,143400,147496850,7120,7120,7120,7120,1
20241022,143300,147489730,7120,7120,7120,7120,0
20241022,143200,147489730,7120,7120,7120,7120,0
20241022,143100,147489730,7120,7120,7120,7120,3
20241022,143000,147468370,7130,7130,7130,7130,0
20241022,142900,147468370,7130,7130,7130,7130,0
20241022,142800,147468370,7130,7130,7130,7130,0
20241022,142700,147468370,7130,7130,7130,7130,0
20241022,142600,147468370,7130,7130,7130,7130,0
20241022,142500,147468370,7130,7130,7130,7130,0
20241022,142400,147468370,7130,7130,7130,7130,0
20241022,142300,147468370,7130,7130,7130,7130,0
20241022,142200,147468370,7130,7130,7130,7130,0
20241022,142100,147468370,7130,7130,7130,7130,0
20241022,142000,147468370,7130,7130,7130,7130,0
20241022,141900,147468370,7130,7130,7130,7130,0
20241022,141800,147468370,7130,7130,7130,7130,2
20241022,141700,147454110,7070,7070,7070,7070,0
20241022,141600,147454110,7070,7070,7070,7070,0
20241022,141500,147454110,7070,7080,7080,7070,1500
20241022,141400,136849040,7130,7130,7130,7130,0
20241022,141300,136849040,7130,7130,7130,7130,0
20241022,141200,136849040,7130,7130,7130,7130,0
20241022,141100,136849040,7130,7130,7130,7130,0
20241022,141000,136849040,7130,7130,7130,7130,0
20241022,140900,136849040,7130,7130,7130,7130,301
20241022,140800,134702910,7130,7130,7130,7130,0
20241022,140700,134702910,7130,7130,7130,7130,0
20241022,140600,134702910,7130,7130,7130,7130,0
20241022,140500,134702910,7130,7130,7130,7130,0
20241022,140400,134702910,7130,7130,7130,7130,100
20241022,140300,133989910,7130,7130,7130,7130,0
20241022,140200,133989910,7130,7130,7130,7130,0
20241022,140100,133989910,7130,7130,7130,7130,0
20241022,140000,133989910,7130,7130,7130,7130,1
20241022,135900,133982780,7140,7140,7140,7140,0
20241022,135800,133982780,7140,7140,7140,7140,0
20241022,135700,133982780,7140,7140,7140,7140,0
20241022,135600,133982780,7140,7140,7140,7140,1
20241022,135500,133975640,7150,7150,7150,7150,0
20241022,135400,133975640,7150,7150,7150,7150,0
20241022,135300,133975640,7150,7150,7150,7150,1
20241022,135200,133968490,7070,7070,7070,7070,0
20241022,135100,133968490,7070,7090,7090,7070,100
20241022,135000,133259710,7150,7150,7150,7150,0
20241022,134900,133259710,7150,7150,7150,7150,0
20241022,134800,133259710,7150,7150,7150,7150,0
20241022,134700,133259710,7150,7150,7150,7150,0
20241022,134600,133259710,7150,7150,7150,7150,0
20241022,134500,133259710,7150,7150,7150,7150,0
20241022,134400,133259710,7150,7150,7150,7150,0
20241022,134300,133259710,7150,7140,7150,7140,200
20241022,134200,131830160,7140,7110,7140,7110,100
20241022,134100,131117150,7130,7130,7130,7130,0
20241022,134000,131117150,7130,7130,7130,7130,0
20241022,133900,131117150,7130,7130,7130,7130,0
20241022,133800,131117150,7130,7130,7130,7130,0
20241022,133700,131117150,7130,7130,7130,7130,0
20241022,133600,131117150,7130,7130,7130,7130,0
20241022,133500,131117150,7130,7130,7130,7130,0
20241022,133400,131117150,7130,7130,7130,7130,0
20241022,133300,131117150,7130,7130,7130,7130,0
20241022,133200,131117150,7130,7130,7130,7130,0
20241022,133100,131117150,7130,7130,7130,7130,1
20241022,133000,131110020,7070,7110,7110,7070,1000
20241022,132900,124037410,7130,7130,7130,7130,0
20241022,132800,124037410,7130,7130,7130,7130,5
20241022,132700,124001760,7130,7130,7130,7130,0
20241022,132600,124001760,7130,7130,7130,7130,0
20241022,132500,124001760,7130,7130,7130,7130,1
20241022,132400,123994630,7110,7120,7120,7110,317
20241022,132300,121737710,7120,7120,7120,7120,57
20241022,132200,121331870,7120,7130,7130,7120,111
20241022,132100,120540870,7140,7140,7140,7140,50
20241022,132000,120183870,7150,7150,7150,7150,121
20241022,131900,119318720,7150,7150,7150,7150,386
20241022,131800,116558820,7150,7150,7150,7150,0
20241022,131700,116558820,7150,7150,7150,7150,90
20241022,131600,115915320,7150,7150,7150,7150,0
20241022,131500,115915320,7150,7120,7150,7120,100
20241022,131400,115201700,7120,7120,7120,7120,758
20241022,131300,109804740,7150,7150,7150,7150,0
20241022,131200,109804740,7150,7150,7150,7150,10
20241022,131100,109733240,7150,7130,7150,7130,100
20241022,131000,109019050,7130,7130,7130,7130,46
20241022,130900,108691070,7130,7130,7130,7130,0
20241022,130800,108691070,7130,7130,7130,7130,0
20241022,130700,108691070,7130,7130,7130,7130,0
20241022,130600,108691070,7130,7130,7130,7130,10
20241022,130500,108619770,7120,7120,7120,7120,0
20241022,130400,108619770,7120,7120,7120,7120,3
20241022,130300,108598410,7120,7090,7120,7090,1269
20241022,130200,99598020,7090,7090,7090,7090,0
20241022,130100,99598020,7090,7090,7090,7090,0
20241022,130000,99598020,7090,7100,7100,7090,2
20241022,125900,99583830,7100,7100,7100,7100,0
20241022,125800,99583830,7100,7100,7100,7100,3
20241022,125700,99562530,7080,7080,7080,7080,0
20241022,125600,99562530,7080,7080,7080,7080,0
20241022,125500,99562530,7080,7080,7080,7080,0
20241022,125400,99562530,7080,7080,7080,7080,0
20241022,125300,99562530,7080,7080,7080,7080,0
20241022,125200,99562530,7080,7080,7080,7080,0
20241022,125100,99562530,7080,7080,7080,7080,0
20241022,125000,99562530,7080,7080,7080,7080,0
20241022,124900,99562530,7080,7080,7080,7080,0
20241022,124800,99562530,7080,7080,7080,7080,5
20241022,124700,99527130,7080,7080,7080,7080,0
20241022,124600,99527130,7080,7080,7080,7080,0
20241022,124500,99527130,7080,7080,7080,7080,0
20241022,124400,99527130,7080,7080,7080,7080,0
20241022,124300,99527130,7080,7080,7080,7080,0
20241022,124200,99527130,7080,7080,7080,7080,2
20241022,124100,99512970,7080,7080,7080,7080,0
20241022,124000,99512970,7080,7080,7080,7080,0
20241022,123900,99512970,7080,7080,7080,7080,75
20241022,123800,98981970,7130,7130,7130,7130,0
20241022,123700,98981970,7130,7130,7130,7130,0
20241022,123600,98981970,7130,7130,7130,7130,0
20241022,123500,98981970,7130,7130,7130,7130,0
20241022,123400,98981970,7130,7130,7130,7130,38
20241022,123300,98711030,7130,7130,7130,7130,62
20241022,123200,98268970,7130,7130,7130,7130,0
20241022,123100,98268970,7130,7130,7130,7130,0
20241022,123000,98268970,7130,7130,7130,7130,0
20241022,122900,98268970,7130,7130,7130,7130,0
20241022,122800,98268970,7130,7130,7130,7130,0
20241022,122700,98268970,7130,7130,7130,7130,0
20241022,122600,98268970,7130,7130,7130,7130,0
20241022,122500,98268970,7130,7130,7130,7130,4
20241022,122400,98240450,7130,7130,7130,7130,1
20241022,122300,98233320,7070,7070,7070,7070,0
20241022,122200,98233320,7070,7070,7070,7070,0
20241022,122100,98233320,7070,7070,7070,7070,0
20241022,122000,98233320,7070,7080,7080,7070,105
20241022,121900,97490950,7080,7080,7080,7080,0
20241022,121800,97490950,7080,7080,7080,7080,0
20241022,121700,97490950,7080,7080,7080,7080,0
20241022,121600,97490950,7080,7110,7110,7080,24
20241022,121500,97320540,7150,7150,7150,7150,0
20241022,121400,97320540,7150,7150,7150,7150,0
20241022,121300,97320540,7150,7150,7150,7150,0
20241022,121200,97320540,7150,7150,7150,7150,0
20241022,121100,97320540,7150,7150,7150,7150,0
20241022,121000,97320540,7150,7150,7150,7150,0
20241022,120900,97320540,7150,7150,7150,7150,0
20241022,120800,97320540,7150,7150,7150,7150,0
20241022,120700,97320540,7150,7150,7150,7150,439
20241022,120600,94181690,7150,7150,7150,7150,0
20241022,120500,94181690,7150,7150,7150,7150,0
20241022,120400,94181690,7150,7150,7150,7150,1
20241022,120300,94174540,7150,7150,7150,7150,0
20241022,120200,94174540,7150,7150,7150,7150,0
20241022,120100,94174540,7150,7150,7150,7150,220
20241022,120000,92601540,7150,7150,7150,7150,0
20241022,115900,92601540,7150,7150,7150,7150,3
20241022,115800,92580090,7150,7150,7150,7150,0
20241022,115700,92580090,7150,7150,7150,7150,0
20241022,115600,92580090,7150,7150,7150,7150,0
20241022,115500,92580090,7150,7150,7150,7150,0
20241022,115400,92580090,7150,7150,7150,7150,9
20241022,115300,92515740,7150,7150,7150,7150,0
20241022,115200,92515740,7150,7110,7150,7110,1440
20241022,115100,82244030,7110,7110,7110,7110,0
20241022,115000,82244030,7110,7110,7110,7110,0
20241022,114900,82244030,7110,7110,7110,7110,0
20241022,114800,82244030,7110,7110,7110,7110,0
20241022,114700,82244030,7110,7110,7110,7110,0
20241022,114600,82244030,7110,7110,7110,7110,1
20241022,114500,82236920,7100,7090,7100,7090,3
20241022,114400,82215630,7090,7090,7090,7090,0
20241022,114300,82215630,7090,7090,7090,7090,0
20241022,114200,82215630,7090,7090,7090,7090,0
20241022,114100,82215630,7090,7090,7090,7090,0
20241022,114000,82215630,7090,7090,7090,7090,0
20241022,113900,82215630,7090,7060,7090,7060,808
20241022,113800,76511120,7060,7060,7060,7060,53
20241022,113700,76136940,7060,7060,7060,7060,1
20241022,113600,76129880,7000,7000,7000,7000,0
20241022,113500,76129880,7000,7000,7000,7000,80
20241022,113400,75569880,7060,7060,7060,7060,0
20241022,113300,75569880,7060,7060,7060,7060,0
20241022,113200,75569880,7060,7060,7060,7060,0
20241022,113100,75569880,7060,7060,7060,7060,0
20241022,113000,75569880,7060,7060,7060,7060,0
20241022,112900,75569880,7060,7060,7060,7060,0
20241022,112800,75569880,7060,7060,7060,7060,0
20241022,112700,75569880,7060,7060,7060,7060,0
20241022,112600,75569880,7060,7060,7060,7060,0
20241022,112500,75569880,7060,7060,7060,7060,0
20241022,112400,75569880,7060,7060,7060,7060,0
20241022,112300,75569880,7060,7060,7060,7060,0
20241022,112200,75569880,7060,7000,7060,7000,21
20241022,112100,75422820,7060,7060,7060,7060,0
20241022,112000,75422820,7060,7060,7060,7060,0
20241022,111900,75422820,7060,7060,7060,7060,0
20241022,111800,75422820,7060,7060,7060,7060,20
20241022,111700,75281620,7060,7060,7060,7060,1
20241022,111600,75274560,7050,7050,7050,7050,1
20241022,111500,75267510,7050,7040,7050,7040,2
20241022,111400,75253420,7060,7060,7060,7060,0
20241022,111300,75253420,7060,7060,7060,7060,1
20241022,111200,75246360,6990,6990,6990,6990,3
20241022,111100,75225390,7060,7060,7060,7060,1000
20241022,111000,68165390,7060,7060,7060,7060,0
20241022,110900,68165390,7060,7020,7060,7000,128
20241022,110800,67269090,7010,7010,7010,7010,0
20241022,110700,67269090,7010,7010,7010,7010,80
20241022,110600,66708290,7020,7020,7020,7020,0
20241022,110500,66708290,7020,7020,7020,7020,2
20241022,110400,66694250,7010,7010,7010,7010,0
20241022,110300,66694250,7010,7010,7010,7010,0
20241022,110200,66694250,7010,7010,7010,7010,0
20241022,110100,66694250,7010,7010,7010,7010,210
20241022,110000,65222150,7020,7020,7020,7020,0
20241022,105900,65222150,7020,7020,7020,7020,0
20241022,105800,65222150,7020,7020,7020,7020,41
20241022,105700,64934330,7000,7010,7010,7000,723
20241022,105600,59872330,7020,7020,7020,7020,0
20241022,105500,59872330,7020,7020,7020,7020,103
20241022,105400,59149270,7020,7020,7020,7020,105
20241022,105300,58412170,7020,7020,7020,7020,5
20241022,105200,58377070,7020,7030,7030,7020,687
20241022,105100,53550350,7060,7060,7060,7060,1
20241022,105000,53543290,7030,7030,7030,7030,3
20241022,104900,53522200,7060,7060,7060,7060,0
20241022,104800,53522200,7060,7060,7060,7060,0
20241022,104700,53522200,7060,7060,7060,7060,0
20241022,104600,53522200,7060,7060,7060,7060,0
20241022,104500,53522200,7060,7060,7060,7060,0
20241022,104400,53522200,7060,7060,7060,7060,0
20241022,104300,53522200,7060,7050,7060,7040,552
20241022,104200,49635600,7060,7060,7060,7060,0
20241022,104100,49635600,7060,7060,7060,7060,40
20241022,104000,49353200,7060,7060,7060,7060,150
20241022,103900,48294200,7060,7060,7060,7060,0
20241022,103800,48294200,7060,7060,7060,7060,0
20241022,103700,48294200,7060,7060,7060,7060,0
20241022,103600,48294200,7060,7060,7060,7050,217
20241022,103500,46763680,7060,7070,7070,7060,328
20241022,103400,44447750,7130,7130,7130,7130,2
20241022,103300,44433490,7130,7130,7130,7130,0
20241022,103200,44433490,7130,7130,7130,7130,0
20241022,103100,44433490,7130,7130,7130,7130,0
20241022,103000,44433490,7130,7130,7130,7130,0
20241022,102900,44433490,7130,7130,7130,7130,0
20241022,102800,44433490,7130,7130,7130,7130,0
20241022,102700,44433490,7130,7130,7130,7130,0
20241022,102600,44433490,7130,7130,7130,7130,0
20241022,102500,44433490,7130,7130,7130,7130,0
20241022,102400,44433490,7130,7130,7130,7130,0
20241022,102300,44433490,7130,7070,7130,7070,1013
20241022,102200,37231620,7070,7070,7070,7070,2
20241022,102100,37217480,7030,7030,7030,7030,5
20241022,102000,37182330,7070,7070,7070,7070,0
20241022,101900,37182330,7070,7070,7070,7070,0
20241022,101800,37182330,7070,7070,7070,7070,0
20241022,101700,37182330,7070,7070,7070,7070,0
20241022,101600,37182330,7070,7070,7070,7070,1
20241022,101500,37175260,7060,7060,7060,7060,98
20241022,101400,36483380,7060,7060,7060,7060,0
20241022,101300,36483380,7060,7060,7060,7060,0
20241022,101200,36483380,7060,7060,7060,7060,0
20241022,101100,36483380,7060,7060,7060,7060,0
20241022,101000,36483380,7060,7060,7060,7060,0
20241022,100900,36483380,7060,7060,7060,7060,0
20241022,100800,36483380,7060,7030,7060,7030,11
20241022,100700,36406020,7060,7060,7060,7060,0
20241022,100600,36406020,7060,7060,7060,7060,21
20241022,100500,36257760,7060,7060,7060,7060,80
20241022,100400,35692960,7060,7060,7060,7060,1
20241022,100300,35685900,7030,7030,7060,7030,157
20241022,100200,34582160,7060,7060,7060,7060,1
20241022,100100,34575100,7030,7060,7060,7030,101
20241022,100000,33865040,7030,7030,7030,7030,32
20241022,095900,33640080,7060,7060,7060,7060,0
20241022,095800,33640080,7060,7020,7060,7020,151
20241022,095700,32580020,7030,7060,7060,7030,101
20241022,095600,31869960,7030,7040,7060,7030,55
20241022,095500,31483250,7060,7050,7060,7040,65
20241022,095400,31024780,7050,7080,7080,7050,601
20241022,095300,26777600,7130,7130,7130,7130,0
20241022,095200,26777600,7130,7130,7130,7130,0
20241022,095100,26777600,7130,7130,7130,7130,30
20241022,095000,26563700,7130,7120,7130,7120,280
20241022,094900,24570090,7120,7120,7120,7120,10
20241022,094800,24498890,7120,7120,7120,7120,0
20241022,094700,24498890,7120,7120,7120,7120,0
20241022,094600,24498890,7120,7120,7120,7120,3
20241022,094500,24477530,7120,7120,7120,7120,5
20241022,094400,24441930,7120,7120,7120,7120,0
20241022,094300,24441930,7120,7120,7120,7120,30
20241022,094200,24228330,7120,7120,7120,7120,0
20241022,094100,24228330,7120,7120,7120,7120,3
20241022,094000,24206970,7080,7080,7080,7080,0
20241022,093900,24206970,7080,7080,7120,7080,31
20241022,093800,23987450,7120,7120,7120,7120,1
20241022,093700,23980330,7080,7080,7080,7080,36
20241022,093600,23725450,7120,7120,7120,7120,1
20241022,093500,23718330,7120,7120,7120,7120,1
20241022,093400,23711210,7120,7120,7120,7120,1
20241022,093300,23704090,7080,7080,7080,7080,0
20241022,093200,23704090,7080,7090,7090,7080,59
20241022,093100,23286160,7120,7090,7120,7090,125
20241022,093000,22399760,7090,7090,7090,7090,104
20241022,092900,21662400,7090,7090,7090,7090,12
20241022,092800,21577320,7100,7110,7110,7100,37
20241022,092700,21314270,7110,7120,7120,7110,340
20241022,092600,18895470,7130,7110,7130,7110,17
20241022,092500,18774580,7130,7130,7130,7120,205
20241022,092400,17314930,7130,7130,7130,7130,210
20241022,092300,15817630,7170,7170,7170,7170,0
20241022,092200,15817630,7170,7170,7170,7170,0
20241022,092100,15817630,7170,7150,7170,7150,22
20241022,092000,15660260,7150,7100,7150,7100,12
20241022,091900,15575010,7100,7100,7100,7100,58
20241022,091800,15163210,7160,7160,7160,7160,1
20241022,091700,15156050,7170,7170,7170,7170,0
20241022,091600,15156050,7170,7070,7170,7070,5
20241022,091500,15120600,7180,7180,7180,7180,10
20241022,091400,15048800,7190,7130,7190,7130,106
20241022,091300,14291960,7110,7090,7110,7090,137
20241022,091200,13319630,7070,7060,7070,7060,314
20241022,091100,11100170,7060,7060,7060,7060,0
20241022,091000,11100170,7060,7060,7060,7060,1
20241022,090900,11093110,7060,7060,7060,7060,0
20241022,090800,11093110,7060,7020,7060,7020,417
20241022,090700,8165700,7050,7050,7050,7020,807
20241022,090600,2478060,7060,7060,7060,7060,42
20241022,090500,2181540,7060,7060,7060,7060,7
20241022,090400,2132120,7060,7060,7060,7060,143
20241022,090300,1122540,7060,7060,7060,7060,0
20241022,090200,1122540,7060,7060,7060,7060,158
20241022,090100,7060,7060,7060,7060,7060,0
20241022,090000,7060,7060,7060,7060,7060,1