KissMeData/303530/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,211200,117000390,7800,7800,7800,7800,122
20241014,211100,117000390,7800,7800,7800,7800,0
20241014,211000,117000390,7800,7800,7800,7800,0
20241014,210900,117000390,7800,7800,7800,7800,0
20241014,210800,117000390,7800,7800,7800,7800,0
20241014,210700,117000390,7800,7800,7800,7800,0
20241014,210600,117000390,7800,7800,7800,7800,0
20241014,210500,117000390,7800,7800,7800,7800,0
20241014,210400,117000390,7800,7800,7800,7800,0
20241014,210300,117000390,7800,7800,7800,7800,0
20241014,210200,117000390,7800,7800,7800,7800,0
20241014,210100,117000390,7800,7800,7800,7800,0
20241014,210000,117000390,7800,7800,7800,7800,0
20241014,205900,117000390,7800,7800,7800,7800,0
20241014,205800,117000390,7800,7800,7800,7800,0
20241014,205700,117000390,7800,7800,7800,7800,0
20241014,205600,117000390,7800,7800,7800,7800,0
20241014,205500,117000390,7800,7800,7800,7800,0
20241014,205400,117000390,7800,7800,7800,7800,0
20241014,205300,117000390,7800,7800,7800,7800,0
20241014,205200,117000390,7800,7800,7800,7800,0
20241014,205100,117000390,7800,7800,7800,7800,0
20241014,205000,117000390,7800,7800,7800,7800,0
20241014,204900,117000390,7800,7800,7800,7800,0
20241014,204800,117000390,7800,7800,7800,7800,0
20241014,204700,117000390,7800,7800,7800,7800,0
20241014,204600,117000390,7800,7800,7800,7800,0
20241014,204500,117000390,7800,7800,7800,7800,0
20241014,204400,117000390,7800,7800,7800,7800,0
20241014,204300,117000390,7800,7800,7800,7800,0
20241014,204200,117000390,7800,7800,7800,7800,122
20241014,204100,117000390,7800,7800,7800,7800,0
20241014,204000,117000390,7800,7800,7800,7800,0
20241014,203900,117000390,7800,7800,7800,7800,0
20241014,203800,117000390,7800,7800,7800,7800,0
20241014,203700,117000390,7800,7800,7800,7800,0
20241014,203600,117000390,7800,7800,7800,7800,0
20241014,203500,117000390,7800,7800,7800,7800,0
20241014,203400,117000390,7800,7800,7800,7800,0
20241014,203300,117000390,7800,7800,7800,7800,0
20241014,203200,117000390,7800,7800,7800,7800,0
20241014,203100,117000390,7800,7800,7800,7800,0
20241014,203000,117000390,7800,7800,7800,7800,0
20241014,202900,117000390,7800,7800,7800,7800,0
20241014,202800,117000390,7800,7800,7800,7800,0
20241014,202700,117000390,7800,7800,7800,7800,0
20241014,202600,117000390,7800,7800,7800,7800,0
20241014,202500,117000390,7800,7800,7800,7800,0
20241014,202400,117000390,7800,7800,7800,7800,0
20241014,202300,117000390,7800,7800,7800,7800,0
20241014,202200,117000390,7800,7800,7800,7800,0
20241014,202100,117000390,7800,7800,7800,7800,0
20241014,202000,117000390,7800,7800,7800,7800,0
20241014,201900,117000390,7800,7800,7800,7800,0
20241014,201800,117000390,7800,7800,7800,7800,0
20241014,201700,117000390,7800,7800,7800,7800,0
20241014,201600,117000390,7800,7800,7800,7800,0
20241014,201500,117000390,7800,7800,7800,7800,0
20241014,201400,117000390,7800,7800,7800,7800,0
20241014,201300,117000390,7800,7800,7800,7800,0
20241014,201200,117000390,7800,7800,7800,7800,122
20241014,201100,117000390,7800,7800,7800,7800,0
20241014,201000,117000390,7800,7800,7800,7800,0
20241014,200900,117000390,7800,7800,7800,7800,0
20241014,200800,117000390,7800,7800,7800,7800,0
20241014,200700,117000390,7800,7800,7800,7800,0
20241014,200600,117000390,7800,7800,7800,7800,0
20241014,200500,117000390,7800,7800,7800,7800,0
20241014,200400,117000390,7800,7800,7800,7800,0
20241014,200300,117000390,7800,7800,7800,7800,0
20241014,200200,117000390,7800,7800,7800,7800,0
20241014,200100,117000390,7800,7800,7800,7800,0
20241014,200000,117000390,7800,7800,7800,7800,0
20241014,195900,117000390,7800,7800,7800,7800,0
20241014,195800,117000390,7800,7800,7800,7800,0
20241014,195700,117000390,7800,7800,7800,7800,0
20241014,195600,117000390,7800,7800,7800,7800,0
20241014,195500,117000390,7800,7800,7800,7800,0
20241014,195400,117000390,7800,7800,7800,7800,0
20241014,195300,117000390,7800,7800,7800,7800,0
20241014,195200,117000390,7800,7800,7800,7800,0
20241014,195100,117000390,7800,7800,7800,7800,0
20241014,195000,117000390,7800,7800,7800,7800,0
20241014,194900,117000390,7800,7800,7800,7800,0
20241014,194800,117000390,7800,7800,7800,7800,0
20241014,194700,117000390,7800,7800,7800,7800,0
20241014,194600,117000390,7800,7800,7800,7800,0
20241014,194500,117000390,7800,7800,7800,7800,0
20241014,194400,117000390,7800,7800,7800,7800,0
20241014,194300,117000390,7800,7800,7800,7800,0
20241014,194200,117000390,7800,7800,7800,7800,122
20241014,194100,117000390,7800,7800,7800,7800,0
20241014,194000,117000390,7800,7800,7800,7800,0
20241014,193900,117000390,7800,7800,7800,7800,0
20241014,193800,117000390,7800,7800,7800,7800,0
20241014,193700,117000390,7800,7800,7800,7800,0
20241014,193600,117000390,7800,7800,7800,7800,0
20241014,193500,117000390,7800,7800,7800,7800,0
20241014,193400,117000390,7800,7800,7800,7800,0
20241014,193300,117000390,7800,7800,7800,7800,0
20241014,193200,117000390,7800,7800,7800,7800,0
20241014,193100,117000390,7800,7800,7800,7800,0
20241014,193000,117000390,7800,7800,7800,7800,0
20241014,192900,117000390,7800,7800,7800,7800,0
20241014,192800,117000390,7800,7800,7800,7800,0
20241014,192700,117000390,7800,7800,7800,7800,0
20241014,192600,117000390,7800,7800,7800,7800,0
20241014,192500,117000390,7800,7800,7800,7800,0
20241014,192400,117000390,7800,7800,7800,7800,0
20241014,192300,117000390,7800,7800,7800,7800,0
20241014,192200,117000390,7800,7800,7800,7800,0
20241014,192100,117000390,7800,7800,7800,7800,0
20241014,192000,117000390,7800,7800,7800,7800,0
20241014,191900,117000390,7800,7800,7800,7800,0
20241014,191800,117000390,7800,7800,7800,7800,0
20241014,191700,117000390,7800,7800,7800,7800,0
20241014,191600,117000390,7800,7800,7800,7800,0
20241014,191500,117000390,7800,7800,7800,7800,0
20241014,191400,117000390,7800,7800,7800,7800,0
20241014,191300,117000390,7800,7800,7800,7800,0
20241014,191200,117000390,7800,7800,7800,7800,122
20241014,191100,117000390,7800,7800,7800,7800,0
20241014,191000,117000390,7800,7800,7800,7800,0
20241014,190900,117000390,7800,7800,7800,7800,0
20241014,190800,117000390,7800,7800,7800,7800,0
20241014,190700,117000390,7800,7800,7800,7800,0
20241014,190600,117000390,7800,7800,7800,7800,0
20241014,190500,117000390,7800,7800,7800,7800,0
20241014,190400,117000390,7800,7800,7800,7800,0
20241014,190300,117000390,7800,7800,7800,7800,0
20241014,190200,117000390,7800,7800,7800,7800,0
20241014,190100,117000390,7800,7800,7800,7800,0
20241014,190000,117000390,7800,7800,7800,7800,0
20241014,185900,117000390,7800,7800,7800,7800,0
20241014,185800,117000390,7800,7800,7800,7800,0
20241014,185700,117000390,7800,7800,7800,7800,0
20241014,185600,117000390,7800,7800,7800,7800,0
20241014,185500,117000390,7800,7800,7800,7800,0
20241014,185400,117000390,7800,7800,7800,7800,0
20241014,185300,117000390,7800,7800,7800,7800,0
20241014,185200,117000390,7800,7800,7800,7800,0
20241014,185100,117000390,7800,7800,7800,7800,0
20241014,185000,117000390,7800,7800,7800,7800,0
20241014,184900,117000390,7800,7800,7800,7800,0
20241014,184800,117000390,7800,7800,7800,7800,0
20241014,184700,117000390,7800,7800,7800,7800,0
20241014,184600,117000390,7800,7800,7800,7800,0
20241014,184500,117000390,7800,7800,7800,7800,0
20241014,184400,117000390,7800,7800,7800,7800,0
20241014,184300,117000390,7800,7800,7800,7800,0
20241014,184200,117000390,7800,7800,7800,7800,122
20241014,184100,117000390,7800,7800,7800,7800,0
20241014,184000,117000390,7800,7800,7800,7800,0
20241014,183900,117000390,7800,7800,7800,7800,0
20241014,183800,117000390,7800,7800,7800,7800,0
20241014,183700,117000390,7800,7800,7800,7800,0
20241014,183600,117000390,7800,7800,7800,7800,0
20241014,183500,117000390,7800,7800,7800,7800,0
20241014,183400,117000390,7800,7800,7800,7800,0
20241014,183300,117000390,7800,7800,7800,7800,0
20241014,183200,117000390,7800,7800,7800,7800,0
20241014,183100,117000390,7800,7800,7800,7800,0
20241014,183000,117000390,7800,7800,7800,7800,0
20241014,182900,117000390,7800,7800,7800,7800,0
20241014,182800,117000390,7800,7800,7800,7800,0
20241014,182700,117000390,7800,7800,7800,7800,0
20241014,182600,117000390,7800,7800,7800,7800,0
20241014,182500,117000390,7800,7800,7800,7800,0
20241014,182400,117000390,7800,7800,7800,7800,0
20241014,182300,117000390,7800,7800,7800,7800,0
20241014,182200,117000390,7800,7800,7800,7800,0
20241014,182100,117000390,7800,7800,7800,7800,0
20241014,182000,117000390,7800,7800,7800,7800,0
20241014,181900,117000390,7800,7800,7800,7800,0
20241014,181800,117000390,7800,7800,7800,7800,0
20241014,181700,117000390,7800,7800,7800,7800,0
20241014,181600,117000390,7800,7800,7800,7800,0
20241014,181500,117000390,7800,7800,7800,7800,0
20241014,181400,117000390,7800,7800,7800,7800,0
20241014,181300,117000390,7800,7800,7800,7800,0
20241014,181200,117000390,7800,7800,7800,7800,122
20241014,181100,117000390,7800,7800,7800,7800,0
20241014,181000,117000390,7800,7800,7800,7800,0
20241014,180900,117000390,7800,7800,7800,7800,0
20241014,180800,117000390,7800,7800,7800,7800,0
20241014,180700,117000390,7800,7800,7800,7800,0
20241014,180600,117000390,7800,7800,7800,7800,0
20241014,180500,117000390,7800,7800,7800,7800,0
20241014,180400,117000390,7800,7800,7800,7800,0
20241014,180300,117000390,7800,7800,7800,7800,0
20241014,180200,117000390,7800,7800,7800,7800,0
20241014,180100,117000390,7800,7800,7800,7800,0
20241014,180000,117000390,7800,7800,7800,7800,0
20241014,175900,117000390,7800,7800,7800,7800,0
20241014,175800,117000390,7800,7800,7800,7800,0
20241014,175700,117000390,7800,7800,7800,7800,0
20241014,175600,117000390,7800,7800,7800,7800,0
20241014,175500,117000390,7800,7800,7800,7800,0
20241014,175400,117000390,7800,7800,7800,7800,0
20241014,175300,117000390,7800,7800,7800,7800,0
20241014,175200,117000390,7800,7800,7800,7800,0
20241014,175100,117000390,7800,7800,7800,7800,0
20241014,175000,117000390,7800,7800,7800,7800,0
20241014,174900,117000390,7800,7800,7800,7800,0
20241014,174800,117000390,7800,7800,7800,7800,0
20241014,174700,117000390,7800,7800,7800,7800,0
20241014,174600,117000390,7800,7800,7800,7800,0
20241014,174500,117000390,7800,7800,7800,7800,0
20241014,174400,117000390,7800,7800,7800,7800,0
20241014,174300,117000390,7800,7800,7800,7800,0
20241014,174200,117000390,7800,7800,7800,7800,122
20241014,174100,117000390,7800,7800,7800,7800,0
20241014,174000,117000390,7800,7800,7800,7800,0
20241014,173900,117000390,7800,7800,7800,7800,0
20241014,173800,117000390,7800,7800,7800,7800,0
20241014,173700,117000390,7800,7800,7800,7800,0
20241014,173600,117000390,7800,7800,7800,7800,0
20241014,173500,117000390,7800,7800,7800,7800,0
20241014,173400,117000390,7800,7800,7800,7800,0
20241014,173300,117000390,7800,7800,7800,7800,0
20241014,173200,117000390,7800,7800,7800,7800,0
20241014,173100,117000390,7800,7800,7800,7800,0
20241014,173000,117000390,7800,7800,7800,7800,0
20241014,172900,117000390,7800,7800,7800,7800,0
20241014,172800,117000390,7800,7800,7800,7800,0
20241014,172700,117000390,7800,7800,7800,7800,0
20241014,172600,117000390,7800,7800,7800,7800,0
20241014,172500,117000390,7800,7800,7800,7800,0
20241014,172400,117000390,7800,7800,7800,7800,0
20241014,172300,117000390,7800,7800,7800,7800,0
20241014,172200,117000390,7800,7800,7800,7800,0
20241014,172100,117000390,7800,7800,7800,7800,0
20241014,172000,117000390,7800,7800,7800,7800,0
20241014,171900,117000390,7800,7800,7800,7800,0
20241014,171800,117000390,7800,7800,7800,7800,0
20241014,171700,117000390,7800,7800,7800,7800,0
20241014,171600,117000390,7800,7800,7800,7800,0
20241014,171500,117000390,7800,7800,7800,7800,0
20241014,171400,117000390,7800,7800,7800,7800,0
20241014,171300,117000390,7800,7800,7800,7800,0
20241014,171200,117000390,7800,7800,7800,7800,122
20241014,171100,117000390,7800,7800,7800,7800,0
20241014,171000,117000390,7800,7800,7800,7800,0
20241014,170900,117000390,7800,7800,7800,7800,0
20241014,170800,117000390,7800,7800,7800,7800,0
20241014,170700,117000390,7800,7800,7800,7800,0
20241014,170600,117000390,7800,7800,7800,7800,0
20241014,170500,117000390,7800,7800,7800,7800,0
20241014,170400,117000390,7800,7800,7800,7800,0
20241014,170300,117000390,7800,7800,7800,7800,0
20241014,170200,117000390,7800,7800,7800,7800,0
20241014,170100,117000390,7800,7800,7800,7800,0
20241014,170000,117000390,7800,7800,7800,7800,0
20241014,165900,117000390,7800,7800,7800,7800,0
20241014,165800,117000390,7800,7800,7800,7800,0
20241014,165700,117000390,7800,7800,7800,7800,0
20241014,165600,117000390,7800,7800,7800,7800,0
20241014,165500,117000390,7800,7800,7800,7800,0
20241014,165400,117000390,7800,7800,7800,7800,0
20241014,165300,117000390,7800,7800,7800,7800,0
20241014,165200,117000390,7800,7800,7800,7800,0
20241014,165100,117000390,7800,7800,7800,7800,0
20241014,165000,117000390,7800,7800,7800,7800,0
20241014,164900,117000390,7800,7800,7800,7800,0
20241014,164800,117000390,7800,7800,7800,7800,0
20241014,164700,117000390,7800,7800,7800,7800,0
20241014,164600,117000390,7800,7800,7800,7800,0
20241014,164500,117000390,7800,7800,7800,7800,0
20241014,164400,117000390,7800,7800,7800,7800,0
20241014,164300,117000390,7800,7800,7800,7800,0
20241014,164200,117000390,7800,7800,7800,7800,122
20241014,164100,117000390,7800,7800,7800,7800,0
20241014,164000,117000390,7800,7800,7800,7800,0
20241014,163900,117000390,7800,7800,7800,7800,0
20241014,163800,117000390,7800,7800,7800,7800,0
20241014,163700,117000390,7800,7800,7800,7800,0
20241014,163600,117000390,7800,7800,7800,7800,0
20241014,163500,117000390,7800,7800,7800,7800,0
20241014,163400,117000390,7800,7800,7800,7800,0
20241014,163300,117000390,7800,7800,7800,7800,0
20241014,163200,117000390,7800,7800,7800,7800,0
20241014,163100,117000390,7800,7800,7800,7800,0
20241014,163000,117000390,7800,7800,7800,7800,0
20241014,162900,117000390,7800,7800,7800,7800,0
20241014,162800,117000390,7800,7800,7800,7800,0
20241014,162700,117000390,7800,7800,7800,7800,0
20241014,162600,117000390,7800,7800,7800,7800,0
20241014,162500,117000390,7800,7800,7800,7800,0
20241014,162400,117000390,7800,7800,7800,7800,0
20241014,162300,117000390,7800,7800,7800,7800,0
20241014,162200,117000390,7800,7800,7800,7800,0
20241014,162100,117000390,7800,7800,7800,7800,0
20241014,162000,117000390,7800,7800,7800,7800,0
20241014,161900,117000390,7800,7800,7800,7800,0
20241014,161800,117000390,7800,7800,7800,7800,0
20241014,161700,117000390,7800,7800,7800,7800,0
20241014,161600,117000390,7800,7800,7800,7800,0
20241014,161500,117000390,7800,7800,7800,7800,0
20241014,161400,117000390,7800,7800,7800,7800,0
20241014,161300,117000390,7800,7800,7800,7800,0
20241014,161200,117000390,7800,7800,7800,7800,122
20241014,161100,117000390,7800,7800,7800,7800,0
20241014,161000,117000390,7800,7800,7800,7800,0
20241014,160900,117000390,7800,7800,7800,7800,0
20241014,160800,117000390,7800,7800,7800,7800,0
20241014,160700,117000390,7800,7800,7800,7800,0
20241014,160600,117000390,7800,7800,7800,7800,0
20241014,160500,117000390,7800,7800,7800,7800,0
20241014,160400,117000390,7800,7800,7800,7800,0
20241014,160300,117000390,7800,7800,7800,7800,0
20241014,160200,117000390,7800,7800,7800,7800,0
20241014,160100,117000390,7800,7800,7800,7800,0
20241014,160000,117000390,7800,7800,7800,7800,0
20241014,155900,117000390,7800,7800,7800,7800,0
20241014,155800,117000390,7800,7800,7800,7800,0
20241014,155700,117000390,7800,7800,7800,7800,0
20241014,155600,117000390,7800,7800,7800,7800,0
20241014,155500,117000390,7800,7800,7800,7800,0
20241014,155400,117000390,7800,7800,7800,7800,0
20241014,155300,117000390,7800,7800,7800,7800,0
20241014,155200,117000390,7800,7800,7800,7800,0
20241014,155100,117000390,7800,7800,7800,7800,0
20241014,155000,117000390,7800,7800,7800,7800,0
20241014,154900,117000390,7800,7800,7800,7800,0
20241014,154800,117000390,7800,7800,7800,7800,0
20241014,154700,117000390,7800,7800,7800,7800,0
20241014,154600,117000390,7800,7800,7800,7800,0
20241014,154500,117000390,7800,7800,7800,7800,0
20241014,154400,117000390,7800,7800,7800,7800,0
20241014,154300,117000390,7800,7800,7800,7800,0
20241014,154200,117000390,7800,7800,7800,7800,122
20241014,154100,117000390,7800,7800,7800,7800,0
20241014,154000,117000390,7800,7800,7800,7800,0
20241014,153900,117000390,7800,7800,7800,7800,0
20241014,153800,117000390,7800,7800,7800,7800,0
20241014,153700,117000390,7800,7800,7800,7800,0
20241014,153600,117000390,7800,7800,7800,7800,0
20241014,153500,117000390,7800,7800,7800,7800,0
20241014,153400,117000390,7800,7800,7800,7800,0
20241014,153300,117000390,7800,7800,7800,7800,0
20241014,153200,117000390,7800,7800,7800,7800,0
20241014,153100,117000390,7800,7800,7800,7800,0
20241014,153000,117000390,7800,7800,7800,7800,122
20241014,152900,116048790,7780,7780,7780,7780,0
20241014,152800,116048790,7780,7780,7780,7780,0
20241014,152700,116048790,7780,7780,7780,7780,0
20241014,152600,116048790,7780,7780,7780,7780,0
20241014,152500,116048790,7780,7780,7780,7780,0
20241014,152400,116048790,7780,7780,7780,7780,0
20241014,152300,116048790,7780,7780,7780,7780,0
20241014,152200,116048790,7780,7780,7780,7780,0
20241014,152100,116048790,7780,7780,7780,7780,0
20241014,152000,116048790,7780,7780,7780,7780,0
20241014,151900,116048790,7780,7780,7780,7780,0
20241014,151800,116048790,7780,7780,7780,7780,0
20241014,151700,116048790,7780,7780,7780,7780,1
20241014,151600,116041010,7750,7750,7750,7750,50
20241014,151500,115653510,7750,7750,7750,7750,1
20241014,151400,115645760,7760,7760,7760,7760,0
20241014,151300,115645760,7760,7760,7760,7760,151
20241014,151200,114474000,7780,7780,7780,7780,0
20241014,151100,114474000,7780,7780,7780,7780,0
20241014,151000,114474000,7780,7780,7780,7780,0
20241014,150900,114474000,7780,7780,7780,7780,8
20241014,150800,114411760,7760,7760,7760,7760,0
20241014,150700,114411760,7760,7760,7760,7760,0
20241014,150600,114411760,7760,7760,7760,7760,0
20241014,150500,114411760,7760,7760,7760,7760,100
20241014,150400,113635760,7780,7780,7780,7780,0
20241014,150300,113635760,7780,7780,7780,7780,92
20241014,150200,112920000,7740,7740,7740,7740,0
20241014,150100,112920000,7740,7740,7740,7740,0
20241014,150000,112920000,7740,7740,7740,7740,0
20241014,145900,112920000,7740,7740,7740,7740,12
20241014,145800,112827120,7780,7780,7780,7780,0
20241014,145700,112827120,7780,7780,7780,7780,0
20241014,145600,112827120,7780,7770,7780,7770,183
20241014,145500,111403510,7790,7790,7790,7790,0
20241014,145400,111403510,7790,7790,7790,7790,0
20241014,145300,111403510,7790,7790,7790,7790,0
20241014,145200,111403510,7790,7790,7790,7790,1
20241014,145100,111395720,7740,7740,7740,7740,11
20241014,145000,111310580,7740,7740,7740,7740,0
20241014,144900,111310580,7740,7740,7740,7740,0
20241014,144800,111310580,7740,7740,7740,7740,0
20241014,144700,111310580,7740,7740,7740,7740,0
20241014,144600,111310580,7740,7760,7760,7730,62
20241014,144500,110829880,7810,7810,7810,7810,0
20241014,144400,110829880,7810,7810,7810,7810,0
20241014,144300,110829880,7810,7810,7810,7810,1
20241014,144200,110822070,7810,7810,7810,7810,0
20241014,144100,110822070,7810,7810,7810,7810,0
20241014,144000,110822070,7810,7810,7810,7810,0
20241014,143900,110822070,7810,7810,7810,7810,60
20241014,143800,110353470,7820,7820,7820,7820,0
20241014,143700,110353470,7820,7820,7820,7820,0
20241014,143600,110353470,7820,7820,7820,7820,0
20241014,143500,110353470,7820,7820,7820,7820,0
20241014,143400,110353470,7820,7820,7820,7820,0
20241014,143300,110353470,7820,7820,7820,7820,0
20241014,143200,110353470,7820,7820,7820,7820,0
20241014,143100,110353470,7820,7820,7820,7820,13
20241014,143000,110251810,7820,7820,7820,7820,0
20241014,142900,110251810,7820,7820,7820,7820,0
20241014,142800,110251810,7820,7820,7820,7820,0
20241014,142700,110251810,7820,7820,7820,7820,0
20241014,142600,110251810,7820,7820,7820,7820,0
20241014,142500,110251810,7820,7820,7820,7820,0
20241014,142400,110251810,7820,7820,7820,7820,0
20241014,142300,110251810,7820,7820,7820,7820,0
20241014,142200,110251810,7820,7820,7820,7820,0
20241014,142100,110251810,7820,7820,7820,7820,0
20241014,142000,110251810,7820,7820,7820,7820,0
20241014,141900,110251810,7820,7820,7820,7820,1
20241014,141800,110243990,7770,7770,7770,7770,0
20241014,141700,110243990,7770,7770,7770,7770,0
20241014,141600,110243990,7770,7770,7770,7770,0
20241014,141500,110243990,7770,7770,7770,7770,0
20241014,141400,110243990,7770,7770,7770,7770,30
20241014,141300,110010890,7770,7770,7770,7770,30
20241014,141200,109777790,7770,7770,7770,7770,0
20241014,141100,109777790,7770,7770,7770,7770,5
20241014,141000,109738940,7760,7760,7760,7760,0
20241014,140900,109738940,7760,7760,7760,7760,5
20241014,140800,109700140,7810,7810,7810,7810,0
20241014,140700,109700140,7810,7810,7810,7810,0
20241014,140600,109700140,7810,7810,7810,7810,0
20241014,140500,109700140,7810,7810,7810,7810,0
20241014,140400,109700140,7810,7810,7810,7810,0
20241014,140300,109700140,7810,7810,7810,7810,0
20241014,140200,109700140,7810,7810,7810,7810,0
20241014,140100,109700140,7810,7810,7810,7810,0
20241014,140000,109700140,7810,7810,7810,7810,0
20241014,135900,109700140,7810,7810,7810,7810,1
20241014,135800,109692330,7810,7810,7810,7810,2
20241014,135700,109676710,7810,7810,7810,7810,65
20241014,135600,109169060,7810,7810,7810,7810,0
20241014,135500,109169060,7810,7810,7810,7810,0
20241014,135400,109169060,7810,7810,7810,7810,0
20241014,135300,109169060,7810,7810,7810,7810,1
20241014,135200,109161250,7720,7720,7720,7720,0
20241014,135100,109161250,7720,7720,7720,7720,0
20241014,135000,109161250,7720,7720,7720,7720,0
20241014,134900,109161250,7720,7720,7720,7720,0
20241014,134800,109161250,7720,7720,7720,7720,0
20241014,134700,109161250,7720,7720,7720,7720,0
20241014,134600,109161250,7720,7720,7720,7720,0
20241014,134500,109161250,7720,7720,7720,7720,0
20241014,134400,109161250,7720,7720,7720,7720,0
20241014,134300,109161250,7720,7720,7720,7720,21
20241014,134200,108999130,7750,7760,7760,7750,9
20241014,134100,108929330,7760,7760,7760,7760,20
20241014,134000,108774130,7820,7820,7820,7820,0
20241014,133900,108774130,7820,7820,7820,7820,0
20241014,133800,108774130,7820,7820,7820,7820,2
20241014,133700,108758490,7750,7750,7750,7750,0
20241014,133600,108758490,7750,7750,7750,7750,0
20241014,133500,108758490,7750,7750,7750,7750,0
20241014,133400,108758490,7750,7750,7750,7750,2
20241014,133300,108742990,7830,7830,7830,7830,0
20241014,133200,108742990,7830,7830,7830,7830,0
20241014,133100,108742990,7830,7830,7830,7830,0
20241014,133000,108742990,7830,7830,7830,7830,0
20241014,132900,108742990,7830,7830,7830,7830,0
20241014,132800,108742990,7830,7830,7830,7830,5
20241014,132700,108703840,7840,7840,7840,7840,0
20241014,132600,108703840,7840,7830,7840,7830,25
20241014,132500,108508070,7830,7830,7830,7830,5
20241014,132400,108468920,7840,7840,7840,7840,0
20241014,132300,108468920,7840,7840,7840,7840,0
20241014,132200,108468920,7840,7840,7840,7840,0
20241014,132100,108468920,7840,7840,7840,7840,0
20241014,132000,108468920,7840,7830,7840,7830,40
20241014,131900,108155660,7850,7850,7850,7850,0
20241014,131800,108155660,7850,7730,7850,7730,3900
20241014,131700,77623770,7650,7650,7650,7650,0
20241014,131600,77623770,7650,7650,7650,7650,0
20241014,131500,77623770,7650,7650,7650,7650,0
20241014,131400,77623770,7650,7650,7650,7650,0
20241014,131300,77623770,7650,7650,7650,7650,0
20241014,131200,77623770,7650,7650,7650,7650,0
20241014,131100,77623770,7650,7650,7650,7650,3
20241014,131000,77600820,7650,7690,7690,7650,500
20241014,130900,73768490,7730,7730,7730,7730,0
20241014,130800,73768490,7730,7730,7730,7730,0
20241014,130700,73768490,7730,7730,7730,7730,0
20241014,130600,73768490,7730,7730,7730,7730,0
20241014,130500,73768490,7730,7730,7730,7730,0
20241014,130400,73768490,7730,7730,7730,7730,0
20241014,130300,73768490,7730,7690,7730,7690,21
20241014,130200,73606960,7740,7740,7740,7740,0
20241014,130100,73606960,7740,7740,7740,7740,0
20241014,130000,73606960,7740,7740,7740,7740,0
20241014,125900,73606960,7740,7740,7740,7740,0
20241014,125800,73606960,7740,7740,7740,7740,2
20241014,125700,73591480,7750,7750,7750,7750,0
20241014,125600,73591480,7750,7750,7750,7750,0
20241014,125500,73591480,7750,7750,7750,7750,0
20241014,125400,73591480,7750,7750,7750,7750,0
20241014,125300,73591480,7750,7750,7750,7750,0
20241014,125200,73591480,7750,7750,7750,7750,0
20241014,125100,73591480,7750,7750,7750,7750,0
20241014,125000,73591480,7750,7750,7750,7750,0
20241014,124900,73591480,7750,7750,7750,7750,0
20241014,124800,73591480,7750,7750,7750,7750,0
20241014,124700,73591480,7750,7750,7750,7750,0
20241014,124600,73591480,7750,7750,7750,7750,0
20241014,124500,73591480,7750,7750,7750,7750,0
20241014,124400,73591480,7750,7750,7750,7750,0
20241014,124300,73591480,7750,7750,7750,7750,0
20241014,124200,73591480,7750,7750,7750,7750,0
20241014,124100,73591480,7750,7750,7750,7750,0
20241014,124000,73591480,7750,7750,7750,7750,0
20241014,123900,73591480,7750,7750,7750,7750,0
20241014,123800,73591480,7750,7750,7750,7750,1
20241014,123700,73583730,7690,7700,7700,7690,12
20241014,123600,73491420,7770,7770,7770,7770,0
20241014,123500,73491420,7770,7770,7770,7770,0
20241014,123400,73491420,7770,7770,7770,7770,0
20241014,123300,73491420,7770,7770,7770,7770,0
20241014,123200,73491420,7770,7770,7770,7770,0
20241014,123100,73491420,7770,7770,7770,7770,0
20241014,123000,73491420,7770,7770,7770,7770,0
20241014,122900,73491420,7770,7770,7770,7770,0
20241014,122800,73491420,7770,7770,7770,7770,0
20241014,122700,73491420,7770,7770,7770,7770,1
20241014,122600,73483650,7700,7700,7700,7700,0
20241014,122500,73483650,7700,7700,7700,7700,8
20241014,122400,73422050,7700,7700,7700,7700,0
20241014,122300,73422050,7700,7700,7700,7700,7
20241014,122200,73368150,7700,7700,7700,7700,0
20241014,122100,73368150,7700,7700,7700,7700,0
20241014,122000,73368150,7700,7700,7700,7700,0
20241014,121900,73368150,7700,7700,7700,7700,0
20241014,121800,73368150,7700,7700,7700,7700,0
20241014,121700,73368150,7700,7700,7700,7700,0
20241014,121600,73368150,7700,7700,7700,7700,0
20241014,121500,73368150,7700,7700,7700,7700,0
20241014,121400,73368150,7700,7700,7700,7700,0
20241014,121300,73368150,7700,7700,7700,7700,0
20241014,121200,73368150,7700,7700,7700,7700,0
20241014,121100,73368150,7700,7700,7700,7700,58
20241014,121000,72921550,7700,7700,7700,7700,0
20241014,120900,72921550,7700,7700,7700,7700,0
20241014,120800,72921550,7700,7700,7700,7700,0
20241014,120700,72921550,7700,7700,7700,7700,6
20241014,120600,72875350,7700,7700,7700,7700,0
20241014,120500,72875350,7700,7700,7700,7700,0
20241014,120400,72875350,7700,7700,7700,7700,0
20241014,120300,72875350,7700,7700,7700,7700,0
20241014,120200,72875350,7700,7700,7700,7700,0
20241014,120100,72875350,7700,7700,7700,7700,0
20241014,120000,72875350,7700,7700,7700,7700,0
20241014,115900,72875350,7700,7700,7700,7700,0
20241014,115800,72875350,7700,7700,7700,7700,130
20241014,115700,71874350,7700,7700,7700,7700,194
20241014,115600,70380550,7700,7700,7700,7700,0
20241014,115500,70380550,7700,7700,7700,7700,1
20241014,115400,70372850,7700,7700,7700,7700,98
20241014,115300,69618250,7700,7700,7700,7700,30
20241014,115200,69387250,7710,7710,7710,7710,0
20241014,115100,69387250,7710,7710,7710,7710,0
20241014,115000,69387250,7710,7710,7710,7710,0
20241014,114900,69387250,7710,7710,7710,7710,0
20241014,114800,69387250,7710,7710,7710,7710,0
20241014,114700,69387250,7710,7710,7710,7710,0
20241014,114600,69387250,7710,7710,7710,7710,0
20241014,114500,69387250,7710,7710,7710,7710,0
20241014,114400,69387250,7710,7710,7710,7710,0
20241014,114300,69387250,7710,7710,7710,7710,0
20241014,114200,69387250,7710,7710,7710,7710,0
20241014,114100,69387250,7710,7710,7710,7710,0
20241014,114000,69387250,7710,7710,7710,7710,0
20241014,113900,69387250,7710,7710,7710,7710,0
20241014,113800,69387250,7710,7710,7710,7710,0
20241014,113700,69387250,7710,7710,7710,7710,100
20241014,113600,68616250,7710,7710,7710,7710,0
20241014,113500,68616250,7710,7710,7710,7710,0
20241014,113400,68616250,7710,7710,7710,7710,0
20241014,113300,68616250,7710,7710,7710,7710,0
20241014,113200,68616250,7710,7710,7710,7710,0
20241014,113100,68616250,7710,7710,7710,7710,0
20241014,113000,68616250,7710,7710,7710,7710,36
20241014,112900,68338690,7710,7700,7710,7700,152
20241014,112800,67167710,7700,7700,7700,7700,0
20241014,112700,67167710,7700,7700,7700,7700,0
20241014,112600,67167710,7700,7700,7700,7700,0
20241014,112500,67167710,7700,7700,7700,7700,0
20241014,112400,67167710,7700,7700,7700,7700,0
20241014,112300,67167710,7700,7700,7700,7700,0
20241014,112200,67167710,7700,7700,7700,7700,0
20241014,112100,67167710,7700,7710,7710,7700,380
20241014,112000,64241140,7710,7710,7710,7710,0
20241014,111900,64241140,7710,7710,7710,7710,0
20241014,111800,64241140,7710,7710,7710,7710,0
20241014,111700,64241140,7710,7710,7710,7710,0
20241014,111600,64241140,7710,7710,7710,7710,0
20241014,111500,64241140,7710,7710,7710,7710,373
20241014,111400,61365310,7710,7710,7710,7710,0
20241014,111300,61365310,7710,7710,7710,7710,0
20241014,111200,61365310,7710,7710,7710,7710,0
20241014,111100,61365310,7710,7710,7710,7710,0
20241014,111000,61365310,7710,7710,7710,7710,0
20241014,110900,61365310,7710,7710,7710,7710,38
20241014,110800,61072330,7720,7720,7720,7720,0
20241014,110700,61072330,7720,7720,7720,7720,157
20241014,110600,59860290,7730,7730,7730,7730,205
20241014,110500,58275640,7770,7770,7770,7770,0
20241014,110400,58275640,7770,7770,7770,7770,3
20241014,110300,58252330,7770,7770,7770,7770,0
20241014,110200,58252330,7770,7770,7770,7770,0
20241014,110100,58252330,7770,7770,7770,7770,0
20241014,110000,58252330,7770,7770,7770,7770,0
20241014,105900,58252330,7770,7770,7770,7770,0
20241014,105800,58252330,7770,7770,7770,7770,0
20241014,105700,58252330,7770,7770,7770,7770,5
20241014,105600,58213480,7770,7770,7770,7770,0
20241014,105500,58213480,7770,7770,7770,7770,0
20241014,105400,58213480,7770,7770,7770,7770,0
20241014,105300,58213480,7770,7770,7770,7770,5
20241014,105200,58174630,7770,7770,7770,7770,0
20241014,105100,58174630,7770,7730,7770,7730,6
20241014,105000,58128210,7770,7770,7770,7770,1
20241014,104900,58120440,7730,7730,7730,7730,1
20241014,104800,58112710,7720,7720,7720,7720,0
20241014,104700,58112710,7720,7720,7720,7720,0
20241014,104600,58112710,7720,7720,7720,7720,0
20241014,104500,58112710,7720,7720,7720,7720,0
20241014,104400,58112710,7720,7720,7720,7720,0
20241014,104300,58112710,7720,7720,7720,7720,0
20241014,104200,58112710,7720,7720,7720,7720,0
20241014,104100,58112710,7720,7720,7720,7720,0
20241014,104000,58112710,7720,7720,7720,7720,30
20241014,103900,57881110,7720,7720,7720,7720,0
20241014,103800,57881110,7720,7720,7720,7720,0
20241014,103700,57881110,7720,7720,7720,7720,0
20241014,103600,57881110,7720,7720,7720,7720,300
20241014,103500,55565110,7790,7790,7790,7790,0
20241014,103400,55565110,7790,7790,7790,7790,0
20241014,103300,55565110,7790,7790,7790,7790,0
20241014,103200,55565110,7790,7790,7790,7790,0
20241014,103100,55565110,7790,7790,7790,7790,2
20241014,103000,55549530,7720,7730,7730,7720,129
20241014,102900,54553500,7790,7740,7790,7720,351
20241014,102800,51842250,7730,7740,7740,7730,100
20241014,102700,51069160,7740,7740,7740,7740,0
20241014,102600,51069160,7740,7750,7750,7740,265
20241014,102500,49015560,7800,7800,7800,7800,0
20241014,102400,49015560,7800,7800,7800,7800,0
20241014,102300,49015560,7800,7800,7800,7800,0
20241014,102200,49015560,7800,7790,7800,7790,15
20241014,102100,48898660,7810,7810,7810,7810,0
20241014,102000,48898660,7810,7810,7810,7810,0
20241014,101900,48898660,7810,7810,7810,7810,0
20241014,101800,48898660,7810,7810,7810,7810,0
20241014,101700,48898660,7810,7810,7810,7810,0
20241014,101600,48898660,7810,7810,7810,7810,0
20241014,101500,48898660,7810,7810,7810,7810,0
20241014,101400,48898660,7810,7810,7810,7810,0
20241014,101300,48898660,7810,7810,7810,7810,0
20241014,101200,48898660,7810,7810,7810,7810,0
20241014,101100,48898660,7810,7810,7810,7810,0
20241014,101000,48898660,7810,7810,7810,7810,0
20241014,100900,48898660,7810,7810,7810,7810,0
20241014,100800,48898660,7810,7810,7810,7810,0
20241014,100700,48898660,7810,7810,7810,7810,0
20241014,100600,48898660,7810,7810,7810,7810,0
20241014,100500,48898660,7810,7810,7810,7810,1
20241014,100400,48890850,7750,7750,7750,7750,0
20241014,100300,48890850,7750,7750,7750,7750,0
20241014,100200,48890850,7750,7720,7750,7720,780
20241014,100100,42849510,7690,7690,7690,7690,93
20241014,100000,42134340,7680,7680,7680,7680,0
20241014,095900,42134340,7680,7680,7680,7680,93
20241014,095800,41420100,7720,7720,7720,7720,0
20241014,095700,41420100,7720,7710,7720,7680,225
20241014,095600,39689680,7740,7740,7740,7740,0
20241014,095500,39689680,7740,7740,7740,7740,0
20241014,095400,39689680,7740,7740,7740,7740,0
20241014,095300,39689680,7740,7740,7740,7740,0
20241014,095200,39689680,7740,7740,7740,7740,0
20241014,095100,39689680,7740,7740,7740,7740,0
20241014,095000,39689680,7740,7740,7740,7740,0
20241014,094900,39689680,7740,7740,7740,7740,0
20241014,094800,39689680,7740,7740,7740,7740,0
20241014,094700,39689680,7740,7740,7740,7740,0
20241014,094600,39689680,7740,7740,7740,7740,1
20241014,094500,39681940,7740,7740,7740,7740,0
20241014,094400,39681940,7740,7740,7740,7740,13
20241014,094300,39581320,7700,7700,7700,7700,38
20241014,094200,39288720,7720,7710,7720,7710,114
20241014,094100,38408780,7740,7740,7740,7740,10
20241014,094000,38331380,7740,7740,7740,7740,0
20241014,093900,38331380,7740,7740,7740,7740,0
20241014,093800,38331380,7740,7710,7740,7700,847
20241014,093700,31809370,7740,7720,7740,7720,201
20241014,093600,30257630,7720,7720,7720,7720,0
20241014,093500,30257630,7720,7720,7720,7720,34
20241014,093400,29995150,7780,7780,7780,7780,0
20241014,093300,29995150,7780,7780,7780,7780,0
20241014,093200,29995150,7780,7780,7780,7780,0
20241014,093100,29995150,7780,7780,7780,7780,0
20241014,093000,29995150,7780,7750,7780,7750,21
20241014,092900,29832370,7790,7760,7790,7760,100
20241014,092800,29056340,7810,7810,7810,7810,0
20241014,092700,29056340,7810,7810,7810,7810,0
20241014,092600,29056340,7810,7810,7810,7810,0
20241014,092500,29056340,7810,7810,7810,7810,0
20241014,092400,29056340,7810,7810,7810,7810,0
20241014,092300,29056340,7810,7770,7810,7760,1001
20241014,092200,21287390,7810,7810,7810,7810,23
20241014,092100,21107760,7810,7810,7810,7810,0
20241014,092000,21107760,7810,7810,7810,7810,0
20241014,091900,21107760,7810,7810,7810,7810,0
20241014,091800,21107760,7810,7770,7810,7770,298
20241014,091700,18792060,7760,7760,7760,7760,19
20241014,091600,18644620,7770,7770,7770,7770,1
20241014,091500,18636850,7760,7760,7760,7760,4
20241014,091400,18605810,7760,7770,7770,7760,741
20241014,091300,12848580,7800,7800,7800,7800,0
20241014,091200,12848580,7800,7770,7800,7770,957
20241014,091100,5412660,7810,7810,7810,7810,0
20241014,091000,5412660,7810,7810,7810,7810,0
20241014,090900,5412660,7810,7810,7810,7810,0
20241014,090800,5412660,7810,7810,7810,7810,0
20241014,090700,5412660,7810,7810,7810,7810,0
20241014,090600,5412660,7810,7810,7810,7810,0
20241014,090500,5412660,7810,7810,7810,7810,0
20241014,090400,5412660,7810,7790,7810,7790,4
20241014,090300,5381460,7780,7770,7780,7770,134
20241014,090200,4340270,7770,7710,7770,7710,211
20241014,090100,2713400,7770,7770,7770,7770,0
20241014,090000,2713400,7770,7620,7770,7620,356