KissMeData/261200/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211600,82987900,7610,7610,7610,7610,325
20241007,211500,82987900,7610,7610,7610,7610,0
20241007,211400,82987900,7610,7610,7610,7610,0
20241007,211300,82987900,7610,7610,7610,7610,0
20241007,211200,82987900,7610,7610,7610,7610,0
20241007,211100,82987900,7610,7610,7610,7610,0
20241007,211000,82987900,7610,7610,7610,7610,0
20241007,210900,82987900,7610,7610,7610,7610,0
20241007,210800,82987900,7610,7610,7610,7610,0
20241007,210700,82987900,7610,7610,7610,7610,0
20241007,210600,82987900,7610,7610,7610,7610,0
20241007,210500,82987900,7610,7610,7610,7610,0
20241007,210400,82987900,7610,7610,7610,7610,0
20241007,210300,82987900,7610,7610,7610,7610,0
20241007,210200,82987900,7610,7610,7610,7610,0
20241007,210100,82987900,7610,7610,7610,7610,0
20241007,210000,82987900,7610,7610,7610,7610,0
20241007,205900,82987900,7610,7610,7610,7610,0
20241007,205800,82987900,7610,7610,7610,7610,0
20241007,205700,82987900,7610,7610,7610,7610,0
20241007,205600,82987900,7610,7610,7610,7610,0
20241007,205500,82987900,7610,7610,7610,7610,0
20241007,205400,82987900,7610,7610,7610,7610,0
20241007,205300,82987900,7610,7610,7610,7610,0
20241007,205200,82987900,7610,7610,7610,7610,0
20241007,205100,82987900,7610,7610,7610,7610,0
20241007,205000,82987900,7610,7610,7610,7610,0
20241007,204900,82987900,7610,7610,7610,7610,0
20241007,204800,82987900,7610,7610,7610,7610,0
20241007,204700,82987900,7610,7610,7610,7610,0
20241007,204600,82987900,7610,7610,7610,7610,325
20241007,204500,82987900,7610,7610,7610,7610,0
20241007,204400,82987900,7610,7610,7610,7610,0
20241007,204300,82987900,7610,7610,7610,7610,0
20241007,204200,82987900,7610,7610,7610,7610,0
20241007,204100,82987900,7610,7610,7610,7610,0
20241007,204000,82987900,7610,7610,7610,7610,0
20241007,203900,82987900,7610,7610,7610,7610,0
20241007,203800,82987900,7610,7610,7610,7610,0
20241007,203700,82987900,7610,7610,7610,7610,0
20241007,203600,82987900,7610,7610,7610,7610,0
20241007,203500,82987900,7610,7610,7610,7610,0
20241007,203400,82987900,7610,7610,7610,7610,0
20241007,203300,82987900,7610,7610,7610,7610,0
20241007,203200,82987900,7610,7610,7610,7610,0
20241007,203100,82987900,7610,7610,7610,7610,0
20241007,203000,82987900,7610,7610,7610,7610,0
20241007,202900,82987900,7610,7610,7610,7610,0
20241007,202800,82987900,7610,7610,7610,7610,0
20241007,202700,82987900,7610,7610,7610,7610,0
20241007,202600,82987900,7610,7610,7610,7610,0
20241007,202500,82987900,7610,7610,7610,7610,0
20241007,202400,82987900,7610,7610,7610,7610,0
20241007,202300,82987900,7610,7610,7610,7610,0
20241007,202200,82987900,7610,7610,7610,7610,0
20241007,202100,82987900,7610,7610,7610,7610,0
20241007,202000,82987900,7610,7610,7610,7610,0
20241007,201900,82987900,7610,7610,7610,7610,0
20241007,201800,82987900,7610,7610,7610,7610,0
20241007,201700,82987900,7610,7610,7610,7610,0
20241007,201600,82987900,7610,7610,7610,7610,325
20241007,201500,82987900,7610,7610,7610,7610,0
20241007,201400,82987900,7610,7610,7610,7610,0
20241007,201300,82987900,7610,7610,7610,7610,0
20241007,201200,82987900,7610,7610,7610,7610,0
20241007,201100,82987900,7610,7610,7610,7610,0
20241007,201000,82987900,7610,7610,7610,7610,0
20241007,200900,82987900,7610,7610,7610,7610,0
20241007,200800,82987900,7610,7610,7610,7610,0
20241007,200700,82987900,7610,7610,7610,7610,0
20241007,200600,82987900,7610,7610,7610,7610,0
20241007,200500,82987900,7610,7610,7610,7610,0
20241007,200400,82987900,7610,7610,7610,7610,0
20241007,200300,82987900,7610,7610,7610,7610,0
20241007,200200,82987900,7610,7610,7610,7610,0
20241007,200100,82987900,7610,7610,7610,7610,0
20241007,200000,82987900,7610,7610,7610,7610,0
20241007,195900,82987900,7610,7610,7610,7610,0
20241007,195800,82987900,7610,7610,7610,7610,0
20241007,195700,82987900,7610,7610,7610,7610,0
20241007,195600,82987900,7610,7610,7610,7610,0
20241007,195500,82987900,7610,7610,7610,7610,0
20241007,195400,82987900,7610,7610,7610,7610,0
20241007,195300,82987900,7610,7610,7610,7610,0
20241007,195200,82987900,7610,7610,7610,7610,0
20241007,195100,82987900,7610,7610,7610,7610,0
20241007,195000,82987900,7610,7610,7610,7610,0
20241007,194900,82987900,7610,7610,7610,7610,0
20241007,194800,82987900,7610,7610,7610,7610,0
20241007,194700,82987900,7610,7610,7610,7610,0
20241007,194600,82987900,7610,7610,7610,7610,325
20241007,194500,82987900,7610,7610,7610,7610,0
20241007,194400,82987900,7610,7610,7610,7610,0
20241007,194300,82987900,7610,7610,7610,7610,0
20241007,194200,82987900,7610,7610,7610,7610,0
20241007,194100,82987900,7610,7610,7610,7610,0
20241007,194000,82987900,7610,7610,7610,7610,0
20241007,193900,82987900,7610,7610,7610,7610,0
20241007,193800,82987900,7610,7610,7610,7610,0
20241007,193700,82987900,7610,7610,7610,7610,0
20241007,193600,82987900,7610,7610,7610,7610,0
20241007,193500,82987900,7610,7610,7610,7610,0
20241007,193400,82987900,7610,7610,7610,7610,0
20241007,193300,82987900,7610,7610,7610,7610,0
20241007,193200,82987900,7610,7610,7610,7610,0
20241007,193100,82987900,7610,7610,7610,7610,0
20241007,193000,82987900,7610,7610,7610,7610,0
20241007,192900,82987900,7610,7610,7610,7610,0
20241007,192800,82987900,7610,7610,7610,7610,0
20241007,192700,82987900,7610,7610,7610,7610,0
20241007,192600,82987900,7610,7610,7610,7610,0
20241007,192500,82987900,7610,7610,7610,7610,0
20241007,192400,82987900,7610,7610,7610,7610,0
20241007,192300,82987900,7610,7610,7610,7610,0
20241007,192200,82987900,7610,7610,7610,7610,0
20241007,192100,82987900,7610,7610,7610,7610,0
20241007,192000,82987900,7610,7610,7610,7610,0
20241007,191900,82987900,7610,7610,7610,7610,0
20241007,191800,82987900,7610,7610,7610,7610,0
20241007,191700,82987900,7610,7610,7610,7610,0
20241007,191600,82987900,7610,7610,7610,7610,325
20241007,191500,82987900,7610,7610,7610,7610,0
20241007,191400,82987900,7610,7610,7610,7610,0
20241007,191300,82987900,7610,7610,7610,7610,0
20241007,191200,82987900,7610,7610,7610,7610,0
20241007,191100,82987900,7610,7610,7610,7610,0
20241007,191000,82987900,7610,7610,7610,7610,0
20241007,190900,82987900,7610,7610,7610,7610,0
20241007,190800,82987900,7610,7610,7610,7610,0
20241007,190700,82987900,7610,7610,7610,7610,0
20241007,190600,82987900,7610,7610,7610,7610,0
20241007,190500,82987900,7610,7610,7610,7610,0
20241007,190400,82987900,7610,7610,7610,7610,0
20241007,190300,82987900,7610,7610,7610,7610,0
20241007,190200,82987900,7610,7610,7610,7610,0
20241007,190100,82987900,7610,7610,7610,7610,0
20241007,190000,82987900,7610,7610,7610,7610,0
20241007,185900,82987900,7610,7610,7610,7610,0
20241007,185800,82987900,7610,7610,7610,7610,0
20241007,185700,82987900,7610,7610,7610,7610,0
20241007,185600,82987900,7610,7610,7610,7610,0
20241007,185500,82987900,7610,7610,7610,7610,0
20241007,185400,82987900,7610,7610,7610,7610,0
20241007,185300,82987900,7610,7610,7610,7610,0
20241007,185200,82987900,7610,7610,7610,7610,0
20241007,185100,82987900,7610,7610,7610,7610,0
20241007,185000,82987900,7610,7610,7610,7610,0
20241007,184900,82987900,7610,7610,7610,7610,0
20241007,184800,82987900,7610,7610,7610,7610,0
20241007,184700,82987900,7610,7610,7610,7610,0
20241007,184600,82987900,7610,7610,7610,7610,325
20241007,184500,82987900,7610,7610,7610,7610,0
20241007,184400,82987900,7610,7610,7610,7610,0
20241007,184300,82987900,7610,7610,7610,7610,0
20241007,184200,82987900,7610,7610,7610,7610,0
20241007,184100,82987900,7610,7610,7610,7610,0
20241007,184000,82987900,7610,7610,7610,7610,0
20241007,183900,82987900,7610,7610,7610,7610,0
20241007,183800,82987900,7610,7610,7610,7610,0
20241007,183700,82987900,7610,7610,7610,7610,0
20241007,183600,82987900,7610,7610,7610,7610,0
20241007,183500,82987900,7610,7610,7610,7610,0
20241007,183400,82987900,7610,7610,7610,7610,0
20241007,183300,82987900,7610,7610,7610,7610,0
20241007,183200,82987900,7610,7610,7610,7610,0
20241007,183100,82987900,7610,7610,7610,7610,0
20241007,183000,82987900,7610,7610,7610,7610,0
20241007,182900,82987900,7610,7610,7610,7610,0
20241007,182800,82987900,7610,7610,7610,7610,0
20241007,182700,82987900,7610,7610,7610,7610,0
20241007,182600,82987900,7610,7610,7610,7610,0
20241007,182500,82987900,7610,7610,7610,7610,0
20241007,182400,82987900,7610,7610,7610,7610,0
20241007,182300,82987900,7610,7610,7610,7610,0
20241007,182200,82987900,7610,7610,7610,7610,0
20241007,182100,82987900,7610,7610,7610,7610,0
20241007,182000,82987900,7610,7610,7610,7610,0
20241007,181900,82987900,7610,7610,7610,7610,0
20241007,181800,82987900,7610,7610,7610,7610,0
20241007,181700,82987900,7610,7610,7610,7610,0
20241007,181600,82987900,7610,7610,7610,7610,325
20241007,181500,82987900,7610,7610,7610,7610,0
20241007,181400,82987900,7610,7610,7610,7610,0
20241007,181300,82987900,7610,7610,7610,7610,0
20241007,181200,82987900,7610,7610,7610,7610,0
20241007,181100,82987900,7610,7610,7610,7610,0
20241007,181000,82987900,7610,7610,7610,7610,0
20241007,180900,82987900,7610,7610,7610,7610,0
20241007,180800,82987900,7610,7610,7610,7610,0
20241007,180700,82987900,7610,7610,7610,7610,0
20241007,180600,82987900,7610,7610,7610,7610,0
20241007,180500,82987900,7610,7610,7610,7610,0
20241007,180400,82987900,7610,7610,7610,7610,0
20241007,180300,82987900,7610,7610,7610,7610,0
20241007,180200,82987900,7610,7610,7610,7610,0
20241007,180100,82987900,7610,7610,7610,7610,0
20241007,180000,82987900,7610,7610,7610,7610,0
20241007,175900,82987900,7610,7610,7610,7610,0
20241007,175800,82987900,7610,7610,7610,7610,0
20241007,175700,82987900,7610,7610,7610,7610,0
20241007,175600,82987900,7610,7610,7610,7610,0
20241007,175500,82987900,7610,7610,7610,7610,0
20241007,175400,82987900,7610,7610,7610,7610,0
20241007,175300,82987900,7610,7610,7610,7610,0
20241007,175200,82987900,7610,7610,7610,7610,0
20241007,175100,82987900,7610,7610,7610,7610,0
20241007,175000,82987900,7610,7610,7610,7610,0
20241007,174900,82987900,7610,7610,7610,7610,0
20241007,174800,82987900,7610,7610,7610,7610,0
20241007,174700,82987900,7610,7610,7610,7610,0
20241007,174600,82987900,7610,7610,7610,7610,325
20241007,174500,82987900,7610,7610,7610,7610,0
20241007,174400,82987900,7610,7610,7610,7610,0
20241007,174300,82987900,7610,7610,7610,7610,0
20241007,174200,82987900,7610,7610,7610,7610,0
20241007,174100,82987900,7610,7610,7610,7610,0
20241007,174000,82987900,7610,7610,7610,7610,0
20241007,173900,82987900,7610,7610,7610,7610,0
20241007,173800,82987900,7610,7610,7610,7610,0
20241007,173700,82987900,7610,7610,7610,7610,0
20241007,173600,82987900,7610,7610,7610,7610,0
20241007,173500,82987900,7610,7610,7610,7610,0
20241007,173400,82987900,7610,7610,7610,7610,0
20241007,173300,82987900,7610,7610,7610,7610,0
20241007,173200,82987900,7610,7610,7610,7610,0
20241007,173100,82987900,7610,7610,7610,7610,0
20241007,173000,82987900,7610,7610,7610,7610,0
20241007,172900,82987900,7610,7610,7610,7610,0
20241007,172800,82987900,7610,7610,7610,7610,0
20241007,172700,82987900,7610,7610,7610,7610,0
20241007,172600,82987900,7610,7610,7610,7610,0
20241007,172500,82987900,7610,7610,7610,7610,0
20241007,172400,82987900,7610,7610,7610,7610,0
20241007,172300,82987900,7610,7610,7610,7610,0
20241007,172200,82987900,7610,7610,7610,7610,0
20241007,172100,82987900,7610,7610,7610,7610,0
20241007,172000,82987900,7610,7610,7610,7610,0
20241007,171900,82987900,7610,7610,7610,7610,0
20241007,171800,82987900,7610,7610,7610,7610,0
20241007,171700,82987900,7610,7610,7610,7610,0
20241007,171600,82987900,7610,7610,7610,7610,325
20241007,171500,82987900,7610,7610,7610,7610,0
20241007,171400,82987900,7610,7610,7610,7610,0
20241007,171300,82987900,7610,7610,7610,7610,0
20241007,171200,82987900,7610,7610,7610,7610,0
20241007,171100,82987900,7610,7610,7610,7610,0
20241007,171000,82987900,7610,7610,7610,7610,0
20241007,170900,82987900,7610,7610,7610,7610,0
20241007,170800,82987900,7610,7610,7610,7610,0
20241007,170700,82987900,7610,7610,7610,7610,0
20241007,170600,82987900,7610,7610,7610,7610,0
20241007,170500,82987900,7610,7610,7610,7610,0
20241007,170400,82987900,7610,7610,7610,7610,0
20241007,170300,82987900,7610,7610,7610,7610,0
20241007,170200,82987900,7610,7610,7610,7610,0
20241007,170100,82987900,7610,7610,7610,7610,0
20241007,170000,82987900,7610,7610,7610,7610,0
20241007,165900,82987900,7610,7610,7610,7610,0
20241007,165800,82987900,7610,7610,7610,7610,0
20241007,165700,82987900,7610,7610,7610,7610,0
20241007,165600,82987900,7610,7610,7610,7610,0
20241007,165500,82987900,7610,7610,7610,7610,0
20241007,165400,82987900,7610,7610,7610,7610,0
20241007,165300,82987900,7610,7610,7610,7610,0
20241007,165200,82987900,7610,7610,7610,7610,0
20241007,165100,82987900,7610,7610,7610,7610,0
20241007,165000,82987900,7610,7610,7610,7610,0
20241007,164900,82987900,7610,7610,7610,7610,0
20241007,164800,82987900,7610,7610,7610,7610,0
20241007,164700,82987900,7610,7610,7610,7610,0
20241007,164600,82987900,7610,7610,7610,7610,325
20241007,164500,82987900,7610,7610,7610,7610,0
20241007,164400,82987900,7610,7610,7610,7610,0
20241007,164300,82987900,7610,7610,7610,7610,0
20241007,164200,82987900,7610,7610,7610,7610,0
20241007,164100,82987900,7610,7610,7610,7610,0
20241007,164000,82987900,7610,7610,7610,7610,0
20241007,163900,82987900,7610,7610,7610,7610,0
20241007,163800,82987900,7610,7610,7610,7610,0
20241007,163700,82987900,7610,7610,7610,7610,0
20241007,163600,82987900,7610,7610,7610,7610,0
20241007,163500,82987900,7610,7610,7610,7610,0
20241007,163400,82987900,7610,7610,7610,7610,0
20241007,163300,82987900,7610,7610,7610,7610,0
20241007,163200,82987900,7610,7610,7610,7610,0
20241007,163100,82987900,7610,7610,7610,7610,0
20241007,163000,82987900,7610,7610,7610,7610,0
20241007,162900,82987900,7610,7610,7610,7610,0
20241007,162800,82987900,7610,7610,7610,7610,0
20241007,162700,82987900,7610,7610,7610,7610,0
20241007,162600,82987900,7610,7610,7610,7610,0
20241007,162500,82987900,7610,7610,7610,7610,0
20241007,162400,82987900,7610,7610,7610,7610,0
20241007,162300,82987900,7610,7610,7610,7610,0
20241007,162200,82987900,7610,7610,7610,7610,0
20241007,162100,82987900,7610,7610,7610,7610,0
20241007,162000,82987900,7610,7610,7610,7610,0
20241007,161900,82987900,7610,7610,7610,7610,0
20241007,161800,82987900,7610,7610,7610,7610,0
20241007,161700,82987900,7610,7610,7610,7610,0
20241007,161600,82987900,7610,7610,7610,7610,325
20241007,161500,82987900,7610,7610,7610,7610,0
20241007,161400,82987900,7610,7610,7610,7610,0
20241007,161300,82987900,7610,7610,7610,7610,0
20241007,161200,82987900,7610,7610,7610,7610,0
20241007,161100,82987900,7610,7610,7610,7610,0
20241007,161000,82987900,7610,7610,7610,7610,0
20241007,160900,82987900,7610,7610,7610,7610,0
20241007,160800,82987900,7610,7610,7610,7610,0
20241007,160700,82987900,7610,7610,7610,7610,0
20241007,160600,82987900,7610,7610,7610,7610,0
20241007,160500,82987900,7610,7610,7610,7610,0
20241007,160400,82987900,7610,7610,7610,7610,0
20241007,160300,82987900,7610,7610,7610,7610,0
20241007,160200,82987900,7610,7610,7610,7610,0
20241007,160100,82987900,7610,7610,7610,7610,0
20241007,160000,82987900,7610,7610,7610,7610,0
20241007,155900,82987900,7610,7610,7610,7610,0
20241007,155800,82987900,7610,7610,7610,7610,0
20241007,155700,82987900,7610,7610,7610,7610,0
20241007,155600,82987900,7610,7610,7610,7610,0
20241007,155500,82987900,7610,7610,7610,7610,0
20241007,155400,82987900,7610,7610,7610,7610,0
20241007,155300,82987900,7610,7610,7610,7610,0
20241007,155200,82987900,7610,7610,7610,7610,0
20241007,155100,82987900,7610,7610,7610,7610,0
20241007,155000,82987900,7610,7610,7610,7610,0
20241007,154900,82987900,7610,7610,7610,7610,0
20241007,154800,82987900,7610,7610,7610,7610,0
20241007,154700,82987900,7610,7610,7610,7610,0
20241007,154600,82987900,7610,7610,7610,7610,325
20241007,154500,82987900,7610,7610,7610,7610,0
20241007,154400,82987900,7610,7610,7610,7610,0
20241007,154300,82987900,7610,7610,7610,7610,0
20241007,154200,82987900,7610,7610,7610,7610,0
20241007,154100,82987900,7610,7610,7610,7610,0
20241007,154000,82987900,7610,7610,7610,7610,0
20241007,153900,82987900,7610,7610,7610,7610,0
20241007,153800,82987900,7610,7610,7610,7610,0
20241007,153700,82987900,7610,7610,7610,7610,0
20241007,153600,82987900,7610,7610,7610,7610,0
20241007,153500,82987900,7610,7610,7610,7610,0
20241007,153400,82987900,7610,7610,7610,7610,0
20241007,153300,82987900,7610,7610,7610,7610,0
20241007,153200,82987900,7610,7610,7610,7610,0
20241007,153100,82987900,7610,7610,7610,7610,0
20241007,153000,82987900,7610,7610,7610,7610,325
20241007,152900,80514650,7600,7600,7600,7600,0
20241007,152800,80514650,7600,7600,7600,7600,0
20241007,152700,80514650,7600,7600,7600,7600,0
20241007,152600,80514650,7600,7600,7600,7600,0
20241007,152500,80514650,7600,7600,7600,7600,0
20241007,152400,80514650,7600,7600,7600,7600,0
20241007,152300,80514650,7600,7600,7600,7600,0
20241007,152200,80514650,7600,7600,7600,7600,0
20241007,152100,80514650,7600,7600,7600,7600,0
20241007,152000,80514650,7600,7600,7600,7600,0
20241007,151900,80514650,7600,7590,7600,7590,168
20241007,151800,79238850,7600,7600,7600,7600,0
20241007,151700,79238850,7600,7600,7600,7600,3
20241007,151600,79216050,7590,7590,7590,7590,0
20241007,151500,79216050,7590,7600,7600,7590,31
20241007,151400,78980480,7600,7600,7600,7600,8
20241007,151300,78919680,7600,7600,7600,7590,57
20241007,151200,78486560,7590,7590,7590,7590,85
20241007,151100,77841410,7590,7590,7590,7590,1
20241007,151000,77833820,7600,7600,7600,7600,3
20241007,150900,77811020,7600,7600,7600,7600,1
20241007,150800,77803420,7550,7580,7580,7550,189
20241007,150700,76374460,7580,7590,7590,7580,9
20241007,150600,76306230,7600,7590,7600,7580,16
20241007,150500,76184900,7600,7600,7600,7600,1
20241007,150400,76177300,7580,7590,7600,7580,62
20241007,150300,75707120,7600,7600,7600,7600,0
20241007,150200,75707120,7600,7600,7600,7600,0
20241007,150100,75707120,7600,7600,7600,7600,20
20241007,150000,75555120,7600,7600,7600,7600,0
20241007,145900,75555120,7600,7600,7600,7600,0
20241007,145800,75555120,7600,7600,7600,7600,0
20241007,145700,75555120,7600,7600,7600,7600,2
20241007,145600,75539920,7570,7570,7570,7560,206
20241007,145500,73980660,7570,7570,7570,7570,0
20241007,145400,73980660,7570,7580,7580,7570,50
20241007,145300,73602140,7610,7610,7610,7610,0
20241007,145200,73602140,7610,7610,7610,7610,0
20241007,145100,73602140,7610,7610,7610,7610,20
20241007,145000,73449940,7610,7610,7610,7610,0
20241007,144900,73449940,7610,7610,7610,7610,0
20241007,144800,73449940,7610,7610,7610,7610,0
20241007,144700,73449940,7610,7610,7610,7610,0
20241007,144600,73449940,7610,7610,7610,7610,0
20241007,144500,73449940,7610,7610,7610,7610,0
20241007,144400,73449940,7610,7610,7610,7610,0
20241007,144300,73449940,7610,7610,7610,7610,0
20241007,144200,73449940,7610,7610,7610,7610,0
20241007,144100,73449940,7610,7610,7610,7610,0
20241007,144000,73449940,7610,7570,7610,7570,154
20241007,143900,72284080,7570,7570,7570,7570,0
20241007,143800,72284080,7570,7570,7570,7570,0
20241007,143700,72284080,7570,7570,7570,7570,6
20241007,143600,72238660,7580,7580,7580,7580,0
20241007,143500,72238660,7580,7580,7580,7580,0
20241007,143400,72238660,7580,7580,7580,7580,0
20241007,143300,72238660,7580,7580,7580,7580,0
20241007,143200,72238660,7580,7580,7580,7580,1
20241007,143100,72231080,7560,7560,7560,7560,0
20241007,143000,72231080,7560,7560,7560,7560,0
20241007,142900,72231080,7560,7560,7560,7560,495
20241007,142800,68488880,7570,7570,7570,7570,135
20241007,142700,67466930,7580,7580,7580,7580,121
20241007,142600,66549750,7590,7590,7590,7590,7
20241007,142500,66496620,7590,7590,7590,7590,0
20241007,142400,66496620,7590,7590,7590,7590,0
20241007,142300,66496620,7590,7600,7600,7590,137
20241007,142200,65456160,7610,7610,7610,7610,0
20241007,142100,65456160,7610,7610,7610,7610,0
20241007,142000,65456160,7610,7610,7610,7610,0
20241007,141900,65456160,7610,7610,7610,7610,0
20241007,141800,65456160,7610,7610,7610,7610,0
20241007,141700,65456160,7610,7610,7610,7610,2
20241007,141600,65440940,7600,7600,7600,7600,18
20241007,141500,65304140,7610,7610,7610,7600,21
20241007,141400,65144500,7600,7600,7600,7600,18
20241007,141300,65007700,7570,7570,7570,7570,0
20241007,141200,65007700,7570,7570,7570,7570,0
20241007,141100,65007700,7570,7570,7570,7570,0
20241007,141000,65007700,7570,7570,7570,7570,0
20241007,140900,65007700,7570,7570,7570,7570,0
20241007,140800,65007700,7570,7570,7570,7570,0
20241007,140700,65007700,7570,7570,7570,7570,0
20241007,140600,65007700,7570,7570,7570,7570,0
20241007,140500,65007700,7570,7570,7570,7570,0
20241007,140400,65007700,7570,7570,7570,7570,0
20241007,140300,65007700,7570,7570,7570,7570,0
20241007,140200,65007700,7570,7600,7600,7570,100
20241007,140100,64250100,7610,7610,7610,7610,0
20241007,140000,64250100,7610,7610,7610,7610,0
20241007,135900,64250100,7610,7610,7610,7610,0
20241007,135800,64250100,7610,7610,7610,7610,0
20241007,135700,64250100,7610,7600,7610,7600,20
20241007,135600,64098080,7580,7580,7580,7580,0
20241007,135500,64098080,7580,7580,7580,7580,0
20241007,135400,64098080,7580,7580,7580,7580,0
20241007,135300,64098080,7580,7600,7600,7580,125
20241007,135200,63150090,7610,7610,7610,7610,0
20241007,135100,63150090,7610,7610,7610,7610,0
20241007,135000,63150090,7610,7610,7610,7610,0
20241007,134900,63150090,7610,7610,7610,7610,0
20241007,134800,63150090,7610,7610,7610,7610,0
20241007,134700,63150090,7610,7610,7610,7610,0
20241007,134600,63150090,7610,7600,7610,7600,54
20241007,134500,62739670,7600,7600,7600,7600,0
20241007,134400,62739670,7600,7600,7600,7600,1
20241007,134300,62732070,7610,7610,7610,7610,3
20241007,134200,62709240,7600,7600,7600,7600,0
20241007,134100,62709240,7600,7600,7600,7600,0
20241007,134000,62709240,7600,7600,7600,7600,0
20241007,133900,62709240,7600,7600,7600,7600,1
20241007,133800,62701640,7610,7610,7610,7610,0
20241007,133700,62701640,7610,7610,7610,7610,0
20241007,133600,62701640,7610,7610,7610,7610,0
20241007,133500,62701640,7610,7600,7610,7600,8
20241007,133400,62640820,7600,7600,7600,7600,3
20241007,133300,62618020,7600,7600,7600,7600,0
20241007,133200,62618020,7600,7600,7600,7600,5
20241007,133100,62580020,7600,7600,7600,7600,0
20241007,133000,62580020,7600,7590,7600,7590,145
20241007,132900,61479440,7590,7590,7590,7590,0
20241007,132800,61479440,7590,7590,7590,7590,0
20241007,132700,61479440,7590,7590,7590,7590,0
20241007,132600,61479440,7590,7590,7590,7590,0
20241007,132500,61479440,7590,7590,7590,7590,20
20241007,132400,61327640,7590,7590,7590,7590,0
20241007,132300,61327640,7590,7590,7590,7590,0
20241007,132200,61327640,7590,7590,7590,7590,0
20241007,132100,61327640,7590,7590,7590,7590,0
20241007,132000,61327640,7590,7590,7590,7590,0
20241007,131900,61327640,7590,7590,7590,7590,0
20241007,131800,61327640,7590,7590,7590,7590,0
20241007,131700,61327640,7590,7590,7590,7590,117
20241007,131600,60439610,7600,7600,7600,7600,0
20241007,131500,60439610,7600,7600,7600,7600,0
20241007,131400,60439610,7600,7600,7600,7600,2
20241007,131300,60424410,7590,7590,7590,7590,1
20241007,131200,60416820,7600,7600,7600,7600,0
20241007,131100,60416820,7600,7600,7600,7600,0
20241007,131000,60416820,7600,7600,7600,7600,100
20241007,130900,59656820,7600,7590,7600,7590,320
20241007,130800,57225020,7590,7590,7590,7590,0
20241007,130700,57225020,7590,7590,7590,7590,5
20241007,130600,57187070,7600,7600,7600,7600,0
20241007,130500,57187070,7600,7600,7600,7600,2
20241007,130400,57171870,7590,7590,7590,7590,0
20241007,130300,57171870,7590,7590,7590,7590,0
20241007,130200,57171870,7590,7590,7590,7590,0
20241007,130100,57171870,7590,7600,7600,7590,137
20241007,130000,56131140,7600,7600,7600,7600,0
20241007,125900,56131140,7600,7600,7600,7600,0
20241007,125800,56131140,7600,7600,7600,7600,0
20241007,125700,56131140,7600,7600,7600,7600,0
20241007,125600,56131140,7600,7600,7600,7600,0
20241007,125500,56131140,7600,7600,7600,7600,0
20241007,125400,56131140,7600,7600,7600,7600,0
20241007,125300,56131140,7600,7600,7600,7600,0
20241007,125200,56131140,7600,7600,7600,7600,0
20241007,125100,56131140,7600,7600,7600,7600,0
20241007,125000,56131140,7600,7600,7600,7600,0
20241007,124900,56131140,7600,7600,7600,7600,0
20241007,124800,56131140,7600,7600,7600,7600,0
20241007,124700,56131140,7600,7600,7600,7600,0
20241007,124600,56131140,7600,7600,7600,7600,54
20241007,124500,55720740,7600,7600,7600,7600,10
20241007,124400,55644740,7600,7600,7600,7600,0
20241007,124300,55644740,7600,7590,7600,7590,20
20241007,124200,55492920,7600,7600,7600,7600,0
20241007,124100,55492920,7600,7600,7600,7600,0
20241007,124000,55492920,7600,7600,7600,7600,0
20241007,123900,55492920,7600,7600,7600,7600,0
20241007,123800,55492920,7600,7600,7600,7600,0
20241007,123700,55492920,7600,7600,7600,7600,10
20241007,123600,55416920,7600,7600,7600,7600,0
20241007,123500,55416920,7600,7600,7600,7600,0
20241007,123400,55416920,7600,7590,7600,7590,20
20241007,123300,55265100,7600,7600,7600,7600,0
20241007,123200,55265100,7600,7580,7600,7580,61
20241007,123100,54802450,7580,7580,7580,7580,400
20241007,123000,51770450,7580,7580,7580,7580,0
20241007,122900,51770450,7580,7580,7580,7580,0
20241007,122800,51770450,7580,7580,7580,7580,3
20241007,122700,51747710,7580,7580,7580,7580,1
20241007,122600,51740130,7580,7580,7580,7580,0
20241007,122500,51740130,7580,7580,7580,7580,0
20241007,122400,51740130,7580,7580,7580,7580,0
20241007,122300,51740130,7580,7580,7580,7580,0
20241007,122200,51740130,7580,7580,7580,7580,0
20241007,122100,51740130,7580,7580,7580,7580,0
20241007,122000,51740130,7580,7580,7580,7580,0
20241007,121900,51740130,7580,7580,7580,7580,0
20241007,121800,51740130,7580,7600,7600,7580,60
20241007,121700,51285290,7600,7600,7600,7600,8
20241007,121600,51224490,7600,7600,7600,7600,0
20241007,121500,51224490,7600,7600,7600,7600,0
20241007,121400,51224490,7600,7600,7600,7600,0
20241007,121300,51224490,7600,7600,7600,7600,3
20241007,121200,51201690,7590,7590,7590,7590,10
20241007,121100,51125790,7600,7600,7600,7600,0
20241007,121000,51125790,7600,7600,7600,7600,0
20241007,120900,51125790,7600,7600,7600,7600,0
20241007,120800,51125790,7600,7600,7600,7600,5
20241007,120700,51087790,7590,7600,7600,7590,20
20241007,120600,50935940,7590,7590,7590,7590,0
20241007,120500,50935940,7590,7600,7600,7590,17
20241007,120400,50806890,7600,7600,7600,7600,0
20241007,120300,50806890,7600,7600,7600,7600,20
20241007,120200,50654890,7600,7600,7600,7600,50
20241007,120100,50274890,7600,7600,7600,7600,0
20241007,120000,50274890,7600,7600,7600,7600,0
20241007,115900,50274890,7600,7600,7600,7600,7
20241007,115800,50221690,7600,7600,7600,7600,0
20241007,115700,50221690,7600,7600,7600,7600,0
20241007,115600,50221690,7600,7600,7600,7600,0
20241007,115500,50221690,7600,7600,7600,7600,0
20241007,115400,50221690,7600,7600,7600,7600,0
20241007,115300,50221690,7600,7600,7600,7600,0
20241007,115200,50221690,7600,7600,7600,7600,0
20241007,115100,50221690,7600,7600,7600,7600,0
20241007,115000,50221690,7600,7600,7600,7600,0
20241007,114900,50221690,7600,7600,7600,7600,0
20241007,114800,50221690,7600,7600,7600,7600,0
20241007,114700,50221690,7600,7600,7600,7600,2
20241007,114600,50206490,7600,7600,7600,7600,0
20241007,114500,50206490,7600,7600,7600,7600,18
20241007,114400,50069690,7610,7610,7610,7610,0
20241007,114300,50069690,7610,7610,7610,7610,0
20241007,114200,50069690,7610,7610,7610,7610,0
20241007,114100,50069690,7610,7610,7610,7610,0
20241007,114000,50069690,7610,7600,7610,7600,59
20241007,113900,49621260,7600,7600,7600,7600,72
20241007,113800,49074060,7560,7560,7560,7560,0
20241007,113700,49074060,7560,7560,7560,7560,0
20241007,113600,49074060,7560,7560,7560,7560,15
20241007,113500,48960660,7610,7610,7610,7610,0
20241007,113400,48960660,7610,7610,7610,7610,0
20241007,113300,48960660,7610,7610,7610,7610,0
20241007,113200,48960660,7610,7610,7610,7610,6
20241007,113100,48915000,7550,7570,7570,7550,199
20241007,113000,47412290,7610,7610,7610,7610,0
20241007,112900,47412290,7610,7610,7610,7610,0
20241007,112800,47412290,7610,7610,7610,7610,0
20241007,112700,47412290,7610,7610,7610,7610,1
20241007,112600,47404680,7620,7620,7620,7620,0
20241007,112500,47404680,7620,7620,7620,7620,3
20241007,112400,47381820,7570,7570,7570,7570,0
20241007,112300,47381820,7570,7570,7570,7570,0
20241007,112200,47381820,7570,7570,7570,7570,0
20241007,112100,47381820,7570,7570,7570,7570,100
20241007,112000,46624820,7620,7620,7620,7620,0
20241007,111900,46624820,7620,7620,7620,7620,0
20241007,111800,46624820,7620,7620,7620,7620,0
20241007,111700,46624820,7620,7620,7620,7620,0
20241007,111600,46624820,7620,7620,7620,7620,0
20241007,111500,46624820,7620,7620,7620,7620,0
20241007,111400,46624820,7620,7620,7620,7600,7
20241007,111300,46571520,7620,7620,7620,7620,0
20241007,111200,46571520,7620,7620,7620,7620,0
20241007,111100,46571520,7620,7620,7620,7620,0
20241007,111000,46571520,7620,7620,7620,7620,0
20241007,110900,46571520,7620,7620,7620,7620,0
20241007,110800,46571520,7620,7620,7620,7620,0
20241007,110700,46571520,7620,7620,7620,7620,1310
20241007,110600,36589320,7620,7620,7620,7620,0
20241007,110500,36589320,7620,7620,7620,7620,18
20241007,110400,36452160,7620,7620,7620,7620,0
20241007,110300,36452160,7620,7620,7620,7620,0
20241007,110200,36452160,7620,7620,7620,7620,0
20241007,110100,36452160,7620,7620,7620,7620,0
20241007,110000,36452160,7620,7620,7620,7620,3
20241007,105900,36429300,7620,7620,7620,7620,0
20241007,105800,36429300,7620,7620,7620,7620,0
20241007,105700,36429300,7620,7620,7620,7620,0
20241007,105600,36429300,7620,7620,7620,7620,0
20241007,105500,36429300,7620,7620,7620,7620,0
20241007,105400,36429300,7620,7620,7620,7620,0
20241007,105300,36429300,7620,7620,7620,7620,2
20241007,105200,36414060,7620,7570,7620,7570,17
20241007,105100,36285270,7570,7560,7570,7560,1117
20241007,105000,27840700,7570,7580,7580,7570,323
20241007,104900,25393590,7620,7620,7620,7620,0
20241007,104800,25393590,7620,7620,7620,7620,0
20241007,104700,25393590,7620,7620,7620,7620,0
20241007,104600,25393590,7620,7620,7620,7620,0
20241007,104500,25393590,7620,7620,7620,7620,0
20241007,104400,25393590,7620,7620,7620,7620,0
20241007,104300,25393590,7620,7620,7620,7620,0
20241007,104200,25393590,7620,7620,7620,7620,0
20241007,104100,25393590,7620,7620,7620,7620,0
20241007,104000,25393590,7620,7620,7620,7620,0
20241007,103900,25393590,7620,7620,7620,7620,0
20241007,103800,25393590,7620,7620,7620,7620,0
20241007,103700,25393590,7620,7620,7620,7620,0
20241007,103600,25393590,7620,7620,7620,7620,0
20241007,103500,25393590,7620,7620,7620,7620,0
20241007,103400,25393590,7620,7620,7620,7620,0
20241007,103300,25393590,7620,7580,7620,7580,8
20241007,103200,25332870,7580,7620,7620,7580,45
20241007,103100,24991690,7580,7590,7590,7580,418
20241007,103000,21823220,7620,7620,7620,7620,3
20241007,102900,21800360,7620,7620,7620,7620,0
20241007,102800,21800360,7620,7620,7620,7620,0
20241007,102700,21800360,7620,7620,7620,7620,0
20241007,102600,21800360,7620,7620,7620,7620,1
20241007,102500,21792740,7620,7620,7620,7620,0
20241007,102400,21792740,7620,7600,7620,7600,8
20241007,102300,21731900,7600,7600,7600,7600,0
20241007,102200,21731900,7600,7600,7600,7600,0
20241007,102100,21731900,7600,7600,7600,7600,0
20241007,102000,21731900,7600,7600,7600,7600,0
20241007,101900,21731900,7600,7600,7600,7600,1
20241007,101800,21724300,7600,7600,7600,7600,250
20241007,101700,19824300,7600,7600,7600,7600,0
20241007,101600,19824300,7600,7600,7600,7600,0
20241007,101500,19824300,7600,7600,7600,7600,0
20241007,101400,19824300,7600,7600,7600,7600,4
20241007,101300,19793900,7600,7600,7600,7600,6
20241007,101200,19748300,7600,7600,7600,7600,0
20241007,101100,19748300,7600,7600,7600,7600,0
20241007,101000,19748300,7600,7600,7600,7600,0
20241007,100900,19748300,7600,7600,7600,7600,0
20241007,100800,19748300,7600,7600,7600,7600,0
20241007,100700,19748300,7600,7600,7600,7600,1
20241007,100600,19740700,7560,7560,7560,7560,0
20241007,100500,19740700,7560,7600,7600,7560,32
20241007,100400,19498700,7600,7600,7600,7600,10
20241007,100300,19422700,7600,7600,7600,7600,18
20241007,100200,19285900,7600,7600,7600,7600,0
20241007,100100,19285900,7600,7600,7600,7600,0
20241007,100000,19285900,7600,7600,7600,7600,0
20241007,095900,19285900,7600,7600,7600,7600,18
20241007,095800,19149100,7600,7600,7600,7600,0
20241007,095700,19149100,7600,7600,7600,7600,0
20241007,095600,19149100,7600,7600,7600,7600,162
20241007,095500,17917900,7600,7600,7600,7600,0
20241007,095400,17917900,7600,7600,7600,7600,3
20241007,095300,17895100,7600,7600,7600,7600,0
20241007,095200,17895100,7600,7600,7600,7600,5
20241007,095100,17857100,7600,7600,7600,7600,0
20241007,095000,17857100,7600,7600,7600,7600,0
20241007,094900,17857100,7600,7600,7600,7600,0
20241007,094800,17857100,7600,7600,7600,7600,0
20241007,094700,17857100,7600,7600,7600,7600,1
20241007,094600,17849500,7600,7600,7600,7600,3
20241007,094500,17826700,7600,7600,7600,7600,1
20241007,094400,17819100,7600,7600,7600,7600,1
20241007,094300,17811500,7600,7600,7600,7600,0
20241007,094200,17811500,7600,7600,7600,7600,0
20241007,094100,17811500,7600,7600,7600,7600,0
20241007,094000,17811500,7600,7600,7600,7600,0
20241007,093900,17811500,7600,7600,7600,7600,0
20241007,093800,17811500,7600,7600,7600,7600,0
20241007,093700,17811500,7600,7600,7600,7600,0
20241007,093600,17811500,7600,7600,7600,7600,0
20241007,093500,17811500,7600,7600,7600,7600,4
20241007,093400,17781100,7550,7600,7600,7550,12
20241007,093300,17690400,7550,7550,7550,7550,64
20241007,093200,17207200,7550,7550,7550,7550,0
20241007,093100,17207200,7550,7550,7550,7550,3
20241007,093000,17184550,7520,7550,7550,7520,113
20241007,092900,16334550,7520,7520,7520,7520,120
20241007,092800,15432150,7550,7550,7550,7550,0
20241007,092700,15432150,7550,7550,7550,7550,0
20241007,092600,15432150,7550,7550,7550,7550,0
20241007,092500,15432150,7550,7550,7550,7550,0
20241007,092400,15432150,7550,7550,7550,7550,0
20241007,092300,15432150,7550,7550,7550,7550,0
20241007,092200,15432150,7550,7550,7550,7550,0
20241007,092100,15432150,7550,7550,7550,7550,0
20241007,092000,15432150,7550,7550,7550,7550,0
20241007,091900,15432150,7550,7510,7550,7510,26
20241007,091800,15236850,7550,7550,7550,7500,1042
20241007,091700,7400650,7580,7580,7580,7580,10
20241007,091600,7324850,7590,7590,7590,7590,0
20241007,091500,7324850,7590,7590,7590,7590,0
20241007,091400,7324850,7590,7590,7590,7590,0
20241007,091300,7324850,7590,7590,7590,7590,0
20241007,091200,7324850,7590,7590,7590,7590,0
20241007,091100,7324850,7590,7590,7590,7590,2
20241007,091000,7309670,7530,7540,7540,7530,220
20241007,090900,5651780,7530,7600,7600,7520,552
20241007,090800,1481980,7600,7580,7600,7580,125
20241007,090700,532240,7600,7600,7600,7600,1
20241007,090600,524640,7600,7600,7600,7600,47
20241007,090500,167440,7630,7630,7630,7630,0
20241007,090400,167440,7630,7630,7630,7630,1
20241007,090300,159810,7610,7610,7610,7610,0
20241007,090200,159810,7610,7610,7610,7610,0
20241007,090100,159810,7610,7610,7610,7610,0
20241007,090000,159810,7610,7610,7610,7610,21