KissMeData/251280/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211300,8783820,7350,7030,7350,7030,2
20241007,211200,8783820,7350,7350,7350,7350,0
20241007,211100,8783820,7350,7350,7350,7350,0
20241007,211000,8783820,7350,7350,7350,7350,0
20241007,210900,8783820,7350,7350,7350,7350,0
20241007,210800,8783820,7350,7350,7350,7350,0
20241007,210700,8783820,7350,7350,7350,7350,0
20241007,210600,8783820,7350,7350,7350,7350,0
20241007,210500,8783820,7350,7350,7350,7350,0
20241007,210400,8783820,7350,7350,7350,7350,0
20241007,210300,8783820,7350,7350,7350,7350,0
20241007,210200,8783820,7350,7350,7350,7350,0
20241007,210100,8783820,7350,7350,7350,7350,0
20241007,210000,8783820,7350,7350,7350,7350,0
20241007,205900,8783820,7350,7350,7350,7350,0
20241007,205800,8783820,7350,7350,7350,7350,0
20241007,205700,8783820,7350,7350,7350,7350,0
20241007,205600,8783820,7350,7350,7350,7350,0
20241007,205500,8783820,7350,7350,7350,7350,0
20241007,205400,8783820,7350,7350,7350,7350,0
20241007,205300,8783820,7350,7350,7350,7350,0
20241007,205200,8783820,7350,7350,7350,7350,0
20241007,205100,8783820,7350,7350,7350,7350,0
20241007,205000,8783820,7350,7350,7350,7350,0
20241007,204900,8783820,7350,7350,7350,7350,0
20241007,204800,8783820,7350,7350,7350,7350,0
20241007,204700,8783820,7350,7350,7350,7350,0
20241007,204600,8783820,7350,7350,7350,7350,0
20241007,204500,8783820,7350,7350,7350,7350,0
20241007,204400,8783820,7350,7350,7350,7350,0
20241007,204300,8783820,7350,7030,7350,7030,2
20241007,204200,8783820,7350,7350,7350,7350,0
20241007,204100,8783820,7350,7350,7350,7350,0
20241007,204000,8783820,7350,7350,7350,7350,0
20241007,203900,8783820,7350,7350,7350,7350,0
20241007,203800,8783820,7350,7350,7350,7350,0
20241007,203700,8783820,7350,7350,7350,7350,0
20241007,203600,8783820,7350,7350,7350,7350,0
20241007,203500,8783820,7350,7350,7350,7350,0
20241007,203400,8783820,7350,7350,7350,7350,0
20241007,203300,8783820,7350,7350,7350,7350,0
20241007,203200,8783820,7350,7350,7350,7350,0
20241007,203100,8783820,7350,7350,7350,7350,0
20241007,203000,8783820,7350,7350,7350,7350,0
20241007,202900,8783820,7350,7350,7350,7350,0
20241007,202800,8783820,7350,7350,7350,7350,0
20241007,202700,8783820,7350,7350,7350,7350,0
20241007,202600,8783820,7350,7350,7350,7350,0
20241007,202500,8783820,7350,7350,7350,7350,0
20241007,202400,8783820,7350,7350,7350,7350,0
20241007,202300,8783820,7350,7350,7350,7350,0
20241007,202200,8783820,7350,7350,7350,7350,0
20241007,202100,8783820,7350,7350,7350,7350,0
20241007,202000,8783820,7350,7350,7350,7350,0
20241007,201900,8783820,7350,7350,7350,7350,0
20241007,201800,8783820,7350,7350,7350,7350,0
20241007,201700,8783820,7350,7350,7350,7350,0
20241007,201600,8783820,7350,7350,7350,7350,0
20241007,201500,8783820,7350,7350,7350,7350,0
20241007,201400,8783820,7350,7350,7350,7350,0
20241007,201300,8783820,7350,7030,7350,7030,2
20241007,201200,8783820,7350,7350,7350,7350,0
20241007,201100,8783820,7350,7350,7350,7350,0
20241007,201000,8783820,7350,7350,7350,7350,0
20241007,200900,8783820,7350,7350,7350,7350,0
20241007,200800,8783820,7350,7350,7350,7350,0
20241007,200700,8783820,7350,7350,7350,7350,0
20241007,200600,8783820,7350,7350,7350,7350,0
20241007,200500,8783820,7350,7350,7350,7350,0
20241007,200400,8783820,7350,7350,7350,7350,0
20241007,200300,8783820,7350,7350,7350,7350,0
20241007,200200,8783820,7350,7350,7350,7350,0
20241007,200100,8783820,7350,7350,7350,7350,0
20241007,200000,8783820,7350,7350,7350,7350,0
20241007,195900,8783820,7350,7350,7350,7350,0
20241007,195800,8783820,7350,7350,7350,7350,0
20241007,195700,8783820,7350,7350,7350,7350,0
20241007,195600,8783820,7350,7350,7350,7350,0
20241007,195500,8783820,7350,7350,7350,7350,0
20241007,195400,8783820,7350,7350,7350,7350,0
20241007,195300,8783820,7350,7350,7350,7350,0
20241007,195200,8783820,7350,7350,7350,7350,0
20241007,195100,8783820,7350,7350,7350,7350,0
20241007,195000,8783820,7350,7350,7350,7350,0
20241007,194900,8783820,7350,7350,7350,7350,0
20241007,194800,8783820,7350,7350,7350,7350,0
20241007,194700,8783820,7350,7350,7350,7350,0
20241007,194600,8783820,7350,7350,7350,7350,0
20241007,194500,8783820,7350,7350,7350,7350,0
20241007,194400,8783820,7350,7350,7350,7350,0
20241007,194300,8783820,7350,7030,7350,7030,2
20241007,194200,8783820,7350,7350,7350,7350,0
20241007,194100,8783820,7350,7350,7350,7350,0
20241007,194000,8783820,7350,7350,7350,7350,0
20241007,193900,8783820,7350,7350,7350,7350,0
20241007,193800,8783820,7350,7350,7350,7350,0
20241007,193700,8783820,7350,7350,7350,7350,0
20241007,193600,8783820,7350,7350,7350,7350,0
20241007,193500,8783820,7350,7350,7350,7350,0
20241007,193400,8783820,7350,7350,7350,7350,0
20241007,193300,8783820,7350,7350,7350,7350,0
20241007,193200,8783820,7350,7350,7350,7350,0
20241007,193100,8783820,7350,7350,7350,7350,0
20241007,193000,8783820,7350,7350,7350,7350,0
20241007,192900,8783820,7350,7350,7350,7350,0
20241007,192800,8783820,7350,7350,7350,7350,0
20241007,192700,8783820,7350,7350,7350,7350,0
20241007,192600,8783820,7350,7350,7350,7350,0
20241007,192500,8783820,7350,7350,7350,7350,0
20241007,192400,8783820,7350,7350,7350,7350,0
20241007,192300,8783820,7350,7350,7350,7350,0
20241007,192200,8783820,7350,7350,7350,7350,0
20241007,192100,8783820,7350,7350,7350,7350,0
20241007,192000,8783820,7350,7350,7350,7350,0
20241007,191900,8783820,7350,7350,7350,7350,0
20241007,191800,8783820,7350,7350,7350,7350,0
20241007,191700,8783820,7350,7350,7350,7350,0
20241007,191600,8783820,7350,7350,7350,7350,0
20241007,191500,8783820,7350,7350,7350,7350,0
20241007,191400,8783820,7350,7350,7350,7350,0
20241007,191300,8783820,7350,7030,7350,7030,2
20241007,191200,8783820,7350,7350,7350,7350,0
20241007,191100,8783820,7350,7350,7350,7350,0
20241007,191000,8783820,7350,7350,7350,7350,0
20241007,190900,8783820,7350,7350,7350,7350,0
20241007,190800,8783820,7350,7350,7350,7350,0
20241007,190700,8783820,7350,7350,7350,7350,0
20241007,190600,8783820,7350,7350,7350,7350,0
20241007,190500,8783820,7350,7350,7350,7350,0
20241007,190400,8783820,7350,7350,7350,7350,0
20241007,190300,8783820,7350,7350,7350,7350,0
20241007,190200,8783820,7350,7350,7350,7350,0
20241007,190100,8783820,7350,7350,7350,7350,0
20241007,190000,8783820,7350,7350,7350,7350,0
20241007,185900,8783820,7350,7350,7350,7350,0
20241007,185800,8783820,7350,7350,7350,7350,0
20241007,185700,8783820,7350,7350,7350,7350,0
20241007,185600,8783820,7350,7350,7350,7350,0
20241007,185500,8783820,7350,7350,7350,7350,0
20241007,185400,8783820,7350,7350,7350,7350,0
20241007,185300,8783820,7350,7350,7350,7350,0
20241007,185200,8783820,7350,7350,7350,7350,0
20241007,185100,8783820,7350,7350,7350,7350,0
20241007,185000,8783820,7350,7350,7350,7350,0
20241007,184900,8783820,7350,7350,7350,7350,0
20241007,184800,8783820,7350,7350,7350,7350,0
20241007,184700,8783820,7350,7350,7350,7350,0
20241007,184600,8783820,7350,7350,7350,7350,0
20241007,184500,8783820,7350,7350,7350,7350,0
20241007,184400,8783820,7350,7350,7350,7350,0
20241007,184300,8783820,7350,7030,7350,7030,2
20241007,184200,8783820,7350,7350,7350,7350,0
20241007,184100,8783820,7350,7350,7350,7350,0
20241007,184000,8783820,7350,7350,7350,7350,0
20241007,183900,8783820,7350,7350,7350,7350,0
20241007,183800,8783820,7350,7350,7350,7350,0
20241007,183700,8783820,7350,7350,7350,7350,0
20241007,183600,8783820,7350,7350,7350,7350,0
20241007,183500,8783820,7350,7350,7350,7350,0
20241007,183400,8783820,7350,7350,7350,7350,0
20241007,183300,8783820,7350,7350,7350,7350,0
20241007,183200,8783820,7350,7350,7350,7350,0
20241007,183100,8783820,7350,7350,7350,7350,0
20241007,183000,8783820,7350,7350,7350,7350,0
20241007,182900,8783820,7350,7350,7350,7350,0
20241007,182800,8783820,7350,7350,7350,7350,0
20241007,182700,8783820,7350,7350,7350,7350,0
20241007,182600,8783820,7350,7350,7350,7350,0
20241007,182500,8783820,7350,7350,7350,7350,0
20241007,182400,8783820,7350,7350,7350,7350,0
20241007,182300,8783820,7350,7350,7350,7350,0
20241007,182200,8783820,7350,7350,7350,7350,0
20241007,182100,8783820,7350,7350,7350,7350,0
20241007,182000,8783820,7350,7350,7350,7350,0
20241007,181900,8783820,7350,7350,7350,7350,0
20241007,181800,8783820,7350,7350,7350,7350,0
20241007,181700,8783820,7350,7350,7350,7350,0
20241007,181600,8783820,7350,7350,7350,7350,0
20241007,181500,8783820,7350,7350,7350,7350,0
20241007,181400,8783820,7350,7350,7350,7350,0
20241007,181300,8783820,7350,7030,7350,7030,2
20241007,181200,8783820,7350,7350,7350,7350,0
20241007,181100,8783820,7350,7350,7350,7350,0
20241007,181000,8783820,7350,7350,7350,7350,0
20241007,180900,8783820,7350,7350,7350,7350,0
20241007,180800,8783820,7350,7350,7350,7350,0
20241007,180700,8783820,7350,7350,7350,7350,0
20241007,180600,8783820,7350,7350,7350,7350,0
20241007,180500,8783820,7350,7350,7350,7350,0
20241007,180400,8783820,7350,7350,7350,7350,0
20241007,180300,8783820,7350,7350,7350,7350,0
20241007,180200,8783820,7350,7350,7350,7350,0
20241007,180100,8783820,7350,7350,7350,7350,0
20241007,180000,8783820,7350,7350,7350,7350,0
20241007,175900,8783820,7350,7350,7350,7350,0
20241007,175800,8783820,7350,7350,7350,7350,0
20241007,175700,8783820,7350,7350,7350,7350,0
20241007,175600,8783820,7350,7350,7350,7350,0
20241007,175500,8783820,7350,7350,7350,7350,0
20241007,175400,8783820,7350,7350,7350,7350,0
20241007,175300,8783820,7350,7350,7350,7350,0
20241007,175200,8783820,7350,7350,7350,7350,0
20241007,175100,8783820,7350,7350,7350,7350,0
20241007,175000,8783820,7350,7350,7350,7350,0
20241007,174900,8783820,7350,7350,7350,7350,0
20241007,174800,8783820,7350,7350,7350,7350,0
20241007,174700,8783820,7350,7350,7350,7350,0
20241007,174600,8783820,7350,7350,7350,7350,0
20241007,174500,8783820,7350,7350,7350,7350,0
20241007,174400,8783820,7350,7350,7350,7350,0
20241007,174300,8783820,7350,7030,7350,7030,2
20241007,174200,8783820,7350,7350,7350,7350,0
20241007,174100,8783820,7350,7350,7350,7350,0
20241007,174000,8783820,7350,7350,7350,7350,0
20241007,173900,8783820,7350,7350,7350,7350,0
20241007,173800,8783820,7350,7350,7350,7350,0
20241007,173700,8783820,7350,7350,7350,7350,0
20241007,173600,8783820,7350,7350,7350,7350,0
20241007,173500,8783820,7350,7350,7350,7350,0
20241007,173400,8783820,7350,7350,7350,7350,0
20241007,173300,8783820,7350,7350,7350,7350,0
20241007,173200,8783820,7350,7350,7350,7350,0
20241007,173100,8783820,7350,7350,7350,7350,0
20241007,173000,8783820,7350,7350,7350,7350,0
20241007,172900,8783820,7350,7350,7350,7350,0
20241007,172800,8783820,7350,7350,7350,7350,0
20241007,172700,8783820,7350,7350,7350,7350,0
20241007,172600,8783820,7350,7350,7350,7350,0
20241007,172500,8783820,7350,7350,7350,7350,0
20241007,172400,8783820,7350,7350,7350,7350,0
20241007,172300,8783820,7350,7350,7350,7350,0
20241007,172200,8783820,7350,7350,7350,7350,0
20241007,172100,8783820,7350,7350,7350,7350,0
20241007,172000,8783820,7350,7350,7350,7350,0
20241007,171900,8783820,7350,7350,7350,7350,0
20241007,171800,8783820,7350,7350,7350,7350,0
20241007,171700,8783820,7350,7350,7350,7350,0
20241007,171600,8783820,7350,7350,7350,7350,0
20241007,171500,8783820,7350,7350,7350,7350,0
20241007,171400,8783820,7350,7350,7350,7350,0
20241007,171300,8783820,7350,7030,7350,7030,2
20241007,171200,8783820,7350,7350,7350,7350,0
20241007,171100,8783820,7350,7350,7350,7350,0
20241007,171000,8783820,7350,7350,7350,7350,0
20241007,170900,8783820,7350,7350,7350,7350,0
20241007,170800,8783820,7350,7350,7350,7350,0
20241007,170700,8783820,7350,7350,7350,7350,0
20241007,170600,8783820,7350,7350,7350,7350,0
20241007,170500,8783820,7350,7350,7350,7350,0
20241007,170400,8783820,7350,7350,7350,7350,0
20241007,170300,8783820,7350,7350,7350,7350,0
20241007,170200,8783820,7350,7350,7350,7350,0
20241007,170100,8783820,7350,7350,7350,7350,0
20241007,170000,8783820,7350,7350,7350,7350,0
20241007,165900,8783820,7350,7350,7350,7350,0
20241007,165800,8783820,7350,7350,7350,7350,0
20241007,165700,8783820,7350,7350,7350,7350,0
20241007,165600,8783820,7350,7350,7350,7350,0
20241007,165500,8783820,7350,7350,7350,7350,0
20241007,165400,8783820,7350,7350,7350,7350,0
20241007,165300,8783820,7350,7350,7350,7350,0
20241007,165200,8783820,7350,7350,7350,7350,0
20241007,165100,8783820,7350,7350,7350,7350,0
20241007,165000,8783820,7350,7350,7350,7350,0
20241007,164900,8783820,7350,7350,7350,7350,0
20241007,164800,8783820,7350,7350,7350,7350,0
20241007,164700,8783820,7350,7350,7350,7350,0
20241007,164600,8783820,7350,7350,7350,7350,0
20241007,164500,8783820,7350,7350,7350,7350,0
20241007,164400,8783820,7350,7350,7350,7350,0
20241007,164300,8783820,7350,7030,7350,7030,2
20241007,164200,8783820,7350,7350,7350,7350,0
20241007,164100,8783820,7350,7350,7350,7350,0
20241007,164000,8783820,7350,7350,7350,7350,0
20241007,163900,8783820,7350,7350,7350,7350,0
20241007,163800,8783820,7350,7350,7350,7350,0
20241007,163700,8783820,7350,7350,7350,7350,0
20241007,163600,8783820,7350,7350,7350,7350,0
20241007,163500,8783820,7350,7350,7350,7350,0
20241007,163400,8783820,7350,7350,7350,7350,0
20241007,163300,8783820,7350,7350,7350,7350,0
20241007,163200,8783820,7350,7350,7350,7350,0
20241007,163100,8783820,7350,7350,7350,7350,0
20241007,163000,8783820,7350,7350,7350,7350,0
20241007,162900,8783820,7350,7350,7350,7350,0
20241007,162800,8783820,7350,7350,7350,7350,0
20241007,162700,8783820,7350,7350,7350,7350,0
20241007,162600,8783820,7350,7350,7350,7350,0
20241007,162500,8783820,7350,7350,7350,7350,0
20241007,162400,8783820,7350,7350,7350,7350,0
20241007,162300,8783820,7350,7350,7350,7350,0
20241007,162200,8783820,7350,7350,7350,7350,0
20241007,162100,8783820,7350,7350,7350,7350,0
20241007,162000,8783820,7350,7350,7350,7350,0
20241007,161900,8783820,7350,7350,7350,7350,0
20241007,161800,8783820,7350,7350,7350,7350,0
20241007,161700,8783820,7350,7350,7350,7350,0
20241007,161600,8783820,7350,7350,7350,7350,0
20241007,161500,8783820,7350,7350,7350,7350,0
20241007,161400,8783820,7350,7350,7350,7350,0
20241007,161300,8783820,7350,7030,7350,7030,2
20241007,161200,8783820,7350,7350,7350,7350,0
20241007,161100,8783820,7350,7350,7350,7350,0
20241007,161000,8783820,7350,7350,7350,7350,0
20241007,160900,8783820,7350,7350,7350,7350,0
20241007,160800,8783820,7350,7350,7350,7350,0
20241007,160700,8783820,7350,7350,7350,7350,0
20241007,160600,8783820,7350,7350,7350,7350,0
20241007,160500,8783820,7350,7350,7350,7350,0
20241007,160400,8783820,7350,7350,7350,7350,0
20241007,160300,8783820,7350,7350,7350,7350,0
20241007,160200,8783820,7350,7350,7350,7350,0
20241007,160100,8783820,7350,7350,7350,7350,0
20241007,160000,8783820,7350,7350,7350,7350,0
20241007,155900,8783820,7350,7350,7350,7350,0
20241007,155800,8783820,7350,7350,7350,7350,0
20241007,155700,8783820,7350,7350,7350,7350,0
20241007,155600,8783820,7350,7350,7350,7350,0
20241007,155500,8783820,7350,7350,7350,7350,0
20241007,155400,8783820,7350,7350,7350,7350,0
20241007,155300,8783820,7350,7350,7350,7350,0
20241007,155200,8783820,7350,7350,7350,7350,0
20241007,155100,8783820,7350,7350,7350,7350,0
20241007,155000,8783820,7350,7350,7350,7350,0
20241007,154900,8783820,7350,7350,7350,7350,0
20241007,154800,8783820,7350,7350,7350,7350,0
20241007,154700,8783820,7350,7350,7350,7350,0
20241007,154600,8783820,7350,7350,7350,7350,0
20241007,154500,8783820,7350,7350,7350,7350,0
20241007,154400,8783820,7350,7350,7350,7350,0
20241007,154300,8783820,7350,7030,7350,7030,2
20241007,154200,8783820,7350,7350,7350,7350,0
20241007,154100,8783820,7350,7350,7350,7350,0
20241007,154000,8783820,7350,7350,7350,7350,0
20241007,153900,8783820,7350,7350,7350,7350,0
20241007,153800,8783820,7350,7350,7350,7350,0
20241007,153700,8783820,7350,7350,7350,7350,0
20241007,153600,8783820,7350,7350,7350,7350,0
20241007,153500,8783820,7350,7350,7350,7350,0
20241007,153400,8783820,7350,7350,7350,7350,0
20241007,153300,8783820,7350,7350,7350,7350,0
20241007,153200,8783820,7350,7350,7350,7350,0
20241007,153100,8783820,7350,7350,7350,7350,0
20241007,153000,8783820,7350,7350,7350,7350,0
20241007,152900,8783820,7350,7350,7350,7350,0
20241007,152800,8783820,7350,7350,7350,7350,0
20241007,152700,8783820,7350,7350,7350,7350,0
20241007,152600,8783820,7350,7350,7350,7350,0
20241007,152500,8783820,7350,7350,7350,7350,0
20241007,152400,8783820,7350,7350,7350,7350,0
20241007,152300,8783820,7350,7350,7350,7350,0
20241007,152200,8783820,7350,7350,7350,7350,0
20241007,152100,8783820,7350,7350,7350,7350,0
20241007,152000,8783820,7350,7350,7350,7350,0
20241007,151900,8783820,7350,7350,7350,7350,0
20241007,151800,8783820,7350,7350,7350,7350,0
20241007,151700,8783820,7350,7350,7350,7350,0
20241007,151600,8783820,7350,7350,7350,7350,0
20241007,151500,8783820,7350,7350,7350,7350,0
20241007,151400,8783820,7350,7350,7350,7350,0
20241007,151300,8783820,7350,7350,7350,7350,0
20241007,151200,8783820,7350,7350,7350,7350,0
20241007,151100,8783820,7350,7350,7350,7350,0
20241007,151000,8783820,7350,7350,7350,7350,0
20241007,150900,8783820,7350,7350,7350,7350,0
20241007,150800,8783820,7350,7350,7350,7350,0
20241007,150700,8783820,7350,7350,7350,7350,0
20241007,150600,8783820,7350,7350,7350,7350,0
20241007,150500,8783820,7350,7350,7350,7350,0
20241007,150400,8783820,7350,7350,7350,7350,0
20241007,150300,8783820,7350,7350,7350,7350,0
20241007,150200,8783820,7350,7350,7350,7350,0
20241007,150100,8783820,7350,7350,7350,7350,0
20241007,150000,8783820,7350,7350,7350,7350,0
20241007,145900,8783820,7350,7350,7350,7350,0
20241007,145800,8783820,7350,7350,7350,7350,0
20241007,145700,8783820,7350,7350,7350,7350,0
20241007,145600,8783820,7350,7350,7350,7350,0
20241007,145500,8783820,7350,7350,7350,7350,0
20241007,145400,8783820,7350,7350,7350,7350,0
20241007,145300,8783820,7350,7350,7350,7350,0
20241007,145200,8783820,7350,7350,7350,7350,0
20241007,145100,8783820,7350,7350,7350,7350,0
20241007,145000,8783820,7350,7350,7350,7350,0
20241007,144900,8783820,7350,7350,7350,7350,0
20241007,144800,8783820,7350,7350,7350,7350,0
20241007,144700,8783820,7350,7030,7350,7030,2
20241007,144600,8769440,7030,7040,7040,7030,254
20241007,144500,6983220,7040,7040,7040,7040,15
20241007,144400,6877620,7370,7370,7370,7370,0
20241007,144300,6877620,7370,7370,7370,7370,0
20241007,144200,6877620,7370,7370,7370,7370,0
20241007,144100,6877620,7370,7370,7370,7370,0
20241007,144000,6877620,7370,7370,7370,7370,0
20241007,143900,6877620,7370,7370,7370,7370,0
20241007,143800,6877620,7370,7370,7370,7370,0
20241007,143700,6877620,7370,7370,7370,7370,0
20241007,143600,6877620,7370,7370,7370,7370,0
20241007,143500,6877620,7370,7370,7370,7370,0
20241007,143400,6877620,7370,7370,7370,7370,0
20241007,143300,6877620,7370,7370,7370,7370,0
20241007,143200,6877620,7370,7370,7370,7370,0
20241007,143100,6877620,7370,7370,7370,7370,0
20241007,143000,6877620,7370,7370,7370,7370,0
20241007,142900,6877620,7370,7370,7370,7370,0
20241007,142800,6877620,7370,7370,7370,7370,0
20241007,142700,6877620,7370,7370,7370,7370,0
20241007,142600,6877620,7370,7370,7370,7370,19
20241007,142500,6737590,7380,7380,7380,7380,1
20241007,142400,6730210,7200,7200,7200,7200,140
20241007,142300,5722210,7200,7200,7200,7200,250
20241007,142200,3922210,7200,7200,7200,7200,0
20241007,142100,3922210,7200,7200,7200,7200,0
20241007,142000,3922210,7200,7200,7200,7200,0
20241007,141900,3922210,7200,7200,7200,7200,0
20241007,141800,3922210,7200,7200,7200,7200,0
20241007,141700,3922210,7200,7200,7200,7200,0
20241007,141600,3922210,7200,7200,7200,7200,0
20241007,141500,3922210,7200,7200,7200,7200,0
20241007,141400,3922210,7200,7200,7200,7200,0
20241007,141300,3922210,7200,7200,7200,7200,0
20241007,141200,3922210,7200,7200,7200,7200,3
20241007,141100,3900610,7200,7200,7200,7200,0
20241007,141000,3900610,7200,7200,7200,7200,0
20241007,140900,3900610,7200,7200,7200,7200,50
20241007,140800,3540610,7200,7200,7200,7200,0
20241007,140700,3540610,7200,7200,7200,7200,0
20241007,140600,3540610,7200,7140,7200,7140,200
20241007,140500,2103900,7280,7280,7280,7280,0
20241007,140400,2103900,7280,7280,7280,7280,0
20241007,140300,2103900,7280,7280,7280,7280,0
20241007,140200,2103900,7280,7280,7280,7280,0
20241007,140100,2103900,7280,7280,7280,7280,0
20241007,140000,2103900,7280,7280,7280,7280,0
20241007,135900,2103900,7280,7280,7280,7280,0
20241007,135800,2103900,7280,7280,7280,7280,0
20241007,135700,2103900,7280,7280,7280,7280,0
20241007,135600,2103900,7280,7280,7280,7280,0
20241007,135500,2103900,7280,7280,7280,7280,0
20241007,135400,2103900,7280,7280,7280,7280,0
20241007,135300,2103900,7280,7280,7280,7280,0
20241007,135200,2103900,7280,7280,7280,7280,0
20241007,135100,2103900,7280,7280,7280,7280,0
20241007,135000,2103900,7280,7280,7280,7280,0
20241007,134900,2103900,7280,7280,7280,7280,0
20241007,134800,2103900,7280,7280,7280,7280,0
20241007,134700,2103900,7280,7280,7280,7280,0
20241007,134600,2103900,7280,7280,7280,7280,0
20241007,134500,2103900,7280,7280,7280,7280,0
20241007,134400,2103900,7280,7280,7280,7280,0
20241007,134300,2103900,7280,7280,7280,7280,0
20241007,134200,2103900,7280,7280,7280,7280,0
20241007,134100,2103900,7280,7280,7280,7280,0
20241007,134000,2103900,7280,7280,7280,7280,0
20241007,133900,2103900,7280,7280,7280,7280,0
20241007,133800,2103900,7280,7280,7280,7280,0
20241007,133700,2103900,7280,7280,7280,7280,0
20241007,133600,2103900,7280,7280,7280,7280,0
20241007,133500,2103900,7280,7280,7280,7280,0
20241007,133400,2103900,7280,7280,7280,7280,0
20241007,133300,2103900,7280,7280,7280,7280,0
20241007,133200,2103900,7280,7280,7280,7280,0
20241007,133100,2103900,7280,7280,7280,7280,0
20241007,133000,2103900,7280,7280,7280,7280,0
20241007,132900,2103900,7280,7280,7280,7280,0
20241007,132800,2103900,7280,7280,7280,7280,0
20241007,132700,2103900,7280,7280,7280,7280,0
20241007,132600,2103900,7280,7280,7280,7280,0
20241007,132500,2103900,7280,7280,7280,7280,0
20241007,132400,2103900,7280,7280,7280,7280,0
20241007,132300,2103900,7280,7280,7280,7280,0
20241007,132200,2103900,7280,7280,7280,7280,0
20241007,132100,2103900,7280,7280,7280,7280,0
20241007,132000,2103900,7280,7280,7280,7280,0
20241007,131900,2103900,7280,7280,7280,7280,0
20241007,131800,2103900,7280,7280,7280,7280,0
20241007,131700,2103900,7280,7280,7280,7280,0
20241007,131600,2103900,7280,7280,7280,7280,0
20241007,131500,2103900,7280,7280,7280,7280,0
20241007,131400,2103900,7280,7280,7280,7280,0
20241007,131300,2103900,7280,7280,7280,7280,0
20241007,131200,2103900,7280,7280,7280,7280,0
20241007,131100,2103900,7280,7280,7280,7280,0
20241007,131000,2103900,7280,7280,7280,7280,0
20241007,130900,2103900,7280,7280,7280,7280,0
20241007,130800,2103900,7280,7280,7280,7280,0
20241007,130700,2103900,7280,7280,7280,7280,0
20241007,130600,2103900,7280,7280,7280,7280,0
20241007,130500,2103900,7280,7280,7280,7280,0
20241007,130400,2103900,7280,7280,7280,7280,0
20241007,130300,2103900,7280,7280,7280,7280,0
20241007,130200,2103900,7280,7280,7280,7280,0
20241007,130100,2103900,7280,7280,7280,7280,0
20241007,130000,2103900,7280,7280,7280,7280,0
20241007,125900,2103900,7280,7280,7280,7280,0
20241007,125800,2103900,7280,7280,7280,7280,0
20241007,125700,2103900,7280,7280,7280,7280,0
20241007,125600,2103900,7280,7280,7280,7280,0
20241007,125500,2103900,7280,7280,7280,7280,0
20241007,125400,2103900,7280,7280,7280,7280,0
20241007,125300,2103900,7280,7280,7280,7280,0
20241007,125200,2103900,7280,7280,7280,7280,0
20241007,125100,2103900,7280,7280,7280,7280,0
20241007,125000,2103900,7280,7280,7280,7280,0
20241007,124900,2103900,7280,7280,7280,7280,0
20241007,124800,2103900,7280,7280,7280,7280,0
20241007,124700,2103900,7280,7280,7280,7280,0
20241007,124600,2103900,7280,7280,7280,7280,0
20241007,124500,2103900,7280,7280,7280,7280,0
20241007,124400,2103900,7280,7280,7280,7280,0
20241007,124300,2103900,7280,7280,7280,7280,0
20241007,124200,2103900,7280,7280,7280,7280,0
20241007,124100,2103900,7280,7280,7280,7280,0
20241007,124000,2103900,7280,7280,7280,7280,0
20241007,123900,2103900,7280,7280,7280,7280,0
20241007,123800,2103900,7280,7280,7280,7280,0
20241007,123700,2103900,7280,7280,7280,7280,0
20241007,123600,2103900,7280,7280,7280,7280,0
20241007,123500,2103900,7280,7280,7280,7280,0
20241007,123400,2103900,7280,7280,7280,7280,0
20241007,123300,2103900,7280,7280,7280,7280,0
20241007,123200,2103900,7280,7280,7280,7280,0
20241007,123100,2103900,7280,7280,7280,7280,0
20241007,123000,2103900,7280,7280,7280,7280,0
20241007,122900,2103900,7280,7280,7280,7280,0
20241007,122800,2103900,7280,7280,7280,7280,0
20241007,122700,2103900,7280,7280,7280,7280,0
20241007,122600,2103900,7280,7280,7280,7280,0
20241007,122500,2103900,7280,7280,7280,7280,0
20241007,122400,2103900,7280,7280,7280,7280,0
20241007,122300,2103900,7280,7280,7280,7280,0
20241007,122200,2103900,7280,7280,7280,7280,0
20241007,122100,2103900,7280,7280,7280,7280,0
20241007,122000,2103900,7280,7280,7280,7280,0
20241007,121900,2103900,7280,7280,7280,7280,0
20241007,121800,2103900,7280,7280,7280,7280,0
20241007,121700,2103900,7280,7280,7280,7280,0
20241007,121600,2103900,7280,7280,7280,7280,0
20241007,121500,2103900,7280,7280,7280,7280,0
20241007,121400,2103900,7280,7280,7280,7280,0
20241007,121300,2103900,7280,7280,7280,7280,0
20241007,121200,2103900,7280,7280,7280,7280,0
20241007,121100,2103900,7280,7280,7280,7280,0
20241007,121000,2103900,7280,7280,7280,7280,0
20241007,120900,2103900,7280,7280,7280,7280,0
20241007,120800,2103900,7280,7280,7280,7280,0
20241007,120700,2103900,7280,7280,7280,7280,0
20241007,120600,2103900,7280,7280,7280,7280,0
20241007,120500,2103900,7280,7280,7280,7280,0
20241007,120400,2103900,7280,7280,7280,7280,0
20241007,120300,2103900,7280,7280,7280,7280,0
20241007,120200,2103900,7280,7280,7280,7280,1
20241007,120100,2096620,6860,7100,7100,6860,300
20241007,120000,0,7340,7340,7340,7340,0
20241007,115900,0,7340,7340,7340,7340,0
20241007,115800,0,7340,7340,7340,7340,0
20241007,115700,0,7340,7340,7340,7340,0
20241007,115600,0,7340,7340,7340,7340,0
20241007,115500,0,7340,7340,7340,7340,0
20241007,115400,0,7340,7340,7340,7340,0
20241007,115300,0,7340,7340,7340,7340,0
20241007,115200,0,7340,7340,7340,7340,0
20241007,115100,0,7340,7340,7340,7340,0
20241007,115000,0,7340,7340,7340,7340,0
20241007,114900,0,7340,7340,7340,7340,0
20241007,114800,0,7340,7340,7340,7340,0
20241007,114700,0,7340,7340,7340,7340,0
20241007,114600,0,7340,7340,7340,7340,0
20241007,114500,0,7340,7340,7340,7340,0
20241007,114400,0,7340,7340,7340,7340,0
20241007,114300,0,7340,7340,7340,7340,0
20241007,114200,0,7340,7340,7340,7340,0
20241007,114100,0,7340,7340,7340,7340,0
20241007,114000,0,7340,7340,7340,7340,0
20241007,113900,0,7340,7340,7340,7340,0
20241007,113800,0,7340,7340,7340,7340,0
20241007,113700,0,7340,7340,7340,7340,0
20241007,113600,0,7340,7340,7340,7340,0
20241007,113500,0,7340,7340,7340,7340,0
20241007,113400,0,7340,7340,7340,7340,0
20241007,113300,0,7340,7340,7340,7340,0
20241007,113200,0,7340,7340,7340,7340,0
20241007,113100,0,7340,7340,7340,7340,0
20241007,113000,0,7340,7340,7340,7340,0
20241007,112900,0,7340,7340,7340,7340,0
20241007,112800,0,7340,7340,7340,7340,0
20241007,112700,0,7340,7340,7340,7340,0
20241007,112600,0,7340,7340,7340,7340,0
20241007,112500,0,7340,7340,7340,7340,0
20241007,112400,0,7340,7340,7340,7340,0
20241007,112300,0,7340,7340,7340,7340,0
20241007,112200,0,7340,7340,7340,7340,0
20241007,112100,0,7340,7340,7340,7340,0
20241007,112000,0,7340,7340,7340,7340,0
20241007,111900,0,7340,7340,7340,7340,0
20241007,111800,0,7340,7340,7340,7340,0
20241007,111700,0,7340,7340,7340,7340,0
20241007,111600,0,7340,7340,7340,7340,0
20241007,111500,0,7340,7340,7340,7340,0
20241007,111400,0,7340,7340,7340,7340,0
20241007,111300,0,7340,7340,7340,7340,0
20241007,111200,0,7340,7340,7340,7340,0
20241007,111100,0,7340,7340,7340,7340,0
20241007,111000,0,7340,7340,7340,7340,0
20241007,110900,0,7340,7340,7340,7340,0
20241007,110800,0,7340,7340,7340,7340,0
20241007,110700,0,7340,7340,7340,7340,0
20241007,110600,0,7340,7340,7340,7340,0
20241007,110500,0,7340,7340,7340,7340,0
20241007,110400,0,7340,7340,7340,7340,0
20241007,110300,0,7340,7340,7340,7340,0
20241007,110200,0,7340,7340,7340,7340,0
20241007,110100,0,7340,7340,7340,7340,0
20241007,110000,0,7340,7340,7340,7340,0
20241007,105900,0,7340,7340,7340,7340,0
20241007,105800,0,7340,7340,7340,7340,0
20241007,105700,0,7340,7340,7340,7340,0
20241007,105600,0,7340,7340,7340,7340,0
20241007,105500,0,7340,7340,7340,7340,0
20241007,105400,0,7340,7340,7340,7340,0
20241007,105300,0,7340,7340,7340,7340,0
20241007,105200,0,7340,7340,7340,7340,0
20241007,105100,0,7340,7340,7340,7340,0
20241007,105000,0,7340,7340,7340,7340,0
20241007,104900,0,7340,7340,7340,7340,0
20241007,104800,0,7340,7340,7340,7340,0
20241007,104700,0,7340,7340,7340,7340,0
20241007,104600,0,7340,7340,7340,7340,0
20241007,104500,0,7340,7340,7340,7340,0
20241007,104400,0,7340,7340,7340,7340,0
20241007,104300,0,7340,7340,7340,7340,0
20241007,104200,0,7340,7340,7340,7340,0
20241007,104100,0,7340,7340,7340,7340,0
20241007,104000,0,7340,7340,7340,7340,0
20241007,103900,0,7340,7340,7340,7340,0
20241007,103800,0,7340,7340,7340,7340,0
20241007,103700,0,7340,7340,7340,7340,0
20241007,103600,0,7340,7340,7340,7340,0
20241007,103500,0,7340,7340,7340,7340,0
20241007,103400,0,7340,7340,7340,7340,0
20241007,103300,0,7340,7340,7340,7340,0
20241007,103200,0,7340,7340,7340,7340,0
20241007,103100,0,7340,7340,7340,7340,0
20241007,103000,0,7340,7340,7340,7340,0
20241007,102900,0,7340,7340,7340,7340,0
20241007,102800,0,7340,7340,7340,7340,0
20241007,102700,0,7340,7340,7340,7340,0
20241007,102600,0,7340,7340,7340,7340,0
20241007,102500,0,7340,7340,7340,7340,0
20241007,102400,0,7340,7340,7340,7340,0
20241007,102300,0,7340,7340,7340,7340,0
20241007,102200,0,7340,7340,7340,7340,0
20241007,102100,0,7340,7340,7340,7340,0
20241007,102000,0,7340,7340,7340,7340,0
20241007,101900,0,7340,7340,7340,7340,0
20241007,101800,0,7340,7340,7340,7340,0
20241007,101700,0,7340,7340,7340,7340,0
20241007,101600,0,7340,7340,7340,7340,0
20241007,101500,0,7340,7340,7340,7340,0
20241007,101400,0,7340,7340,7340,7340,0
20241007,101300,0,7340,7340,7340,7340,0
20241007,101200,0,7340,7340,7340,7340,0
20241007,101100,0,7340,7340,7340,7340,0
20241007,101000,0,7340,7340,7340,7340,0
20241007,100900,0,7340,7340,7340,7340,0
20241007,100800,0,7340,7340,7340,7340,0
20241007,100700,0,7340,7340,7340,7340,0
20241007,100600,0,7340,7340,7340,7340,0
20241007,100500,0,7340,7340,7340,7340,0
20241007,100400,0,7340,7340,7340,7340,0
20241007,100300,0,7340,7340,7340,7340,0
20241007,100200,0,7340,7340,7340,7340,0
20241007,100100,0,7340,7340,7340,7340,0
20241007,100000,0,7340,7340,7340,7340,0
20241007,095900,0,7340,7340,7340,7340,0
20241007,095800,0,7340,7340,7340,7340,0
20241007,095700,0,7340,7340,7340,7340,0
20241007,095600,0,7340,7340,7340,7340,0
20241007,095500,0,7340,7340,7340,7340,0
20241007,095400,0,7340,7340,7340,7340,0
20241007,095300,0,7340,7340,7340,7340,0
20241007,095200,0,7340,7340,7340,7340,0
20241007,095100,0,7340,7340,7340,7340,0
20241007,095000,0,7340,7340,7340,7340,0
20241007,094900,0,7340,7340,7340,7340,0
20241007,094800,0,7340,7340,7340,7340,0
20241007,094700,0,7340,7340,7340,7340,0
20241007,094600,0,7340,7340,7340,7340,0
20241007,094500,0,7340,7340,7340,7340,0
20241007,094400,0,7340,7340,7340,7340,0
20241007,094300,0,7340,7340,7340,7340,0
20241007,094200,0,7340,7340,7340,7340,0
20241007,094100,0,7340,7340,7340,7340,0
20241007,094000,0,7340,7340,7340,7340,0
20241007,093900,0,7340,7340,7340,7340,0
20241007,093800,0,7340,7340,7340,7340,0
20241007,093700,0,7340,7340,7340,7340,0
20241007,093600,0,7340,7340,7340,7340,0
20241007,093500,0,7340,7340,7340,7340,0
20241007,093400,0,7340,7340,7340,7340,0
20241007,093300,0,7340,7340,7340,7340,0
20241007,093200,0,7340,7340,7340,7340,0
20241007,093100,0,7340,7340,7340,7340,0
20241007,093000,0,7340,7340,7340,7340,0
20241007,092900,0,7340,7340,7340,7340,0
20241007,092800,0,7340,7340,7340,7340,0
20241007,092700,0,7340,7340,7340,7340,0
20241007,092600,0,7340,7340,7340,7340,0
20241007,092500,0,7340,7340,7340,7340,0
20241007,092400,0,7340,7340,7340,7340,0
20241007,092300,0,7340,7340,7340,7340,0
20241007,092200,0,7340,7340,7340,7340,0
20241007,092100,0,7340,7340,7340,7340,0
20241007,092000,0,7340,7340,7340,7340,0
20241007,091900,0,7340,7340,7340,7340,0
20241007,091800,0,7340,7340,7340,7340,0
20241007,091700,0,7340,7340,7340,7340,0
20241007,091600,0,7340,7340,7340,7340,0
20241007,091500,0,7340,7340,7340,7340,0
20241007,091400,0,7340,7340,7340,7340,0
20241007,091300,0,7340,7340,7340,7340,0
20241007,091200,0,7340,7340,7340,7340,0
20241007,091100,0,7340,7340,7340,7340,0
20241007,091000,0,7340,7340,7340,7340,0
20241007,090900,0,7340,7340,7340,7340,0
20241007,090800,0,7340,7340,7340,7340,0
20241007,090700,0,7340,7340,7340,7340,0
20241007,090600,0,7340,7340,7340,7340,0
20241007,090500,0,7340,7340,7340,7340,0
20241007,090400,0,7340,7340,7340,7340,0
20241007,090300,0,7340,7340,7340,7340,0
20241007,090200,0,7340,7340,7340,7340,0
20241007,090100,0,7340,7340,7340,7340,0
20241007,090000,0,7340,7340,7340,7340,0