KissMeData/067830/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195600,55939045,2130,2130,2130,2130,276
20241007,195500,55939045,2130,2130,2130,2130,0
20241007,195400,55939045,2130,2130,2130,2130,0
20241007,195300,55939045,2130,2130,2130,2130,0
20241007,195200,55939045,2130,2130,2130,2130,0
20241007,195100,55939045,2130,2130,2130,2130,0
20241007,195000,55939045,2130,2130,2130,2130,0
20241007,194900,55939045,2130,2130,2130,2130,0
20241007,194800,55939045,2130,2130,2130,2130,0
20241007,194700,55939045,2130,2130,2130,2130,0
20241007,194600,55939045,2130,2130,2130,2130,0
20241007,194500,55939045,2130,2130,2130,2130,0
20241007,194400,55939045,2130,2130,2130,2130,0
20241007,194300,55939045,2130,2130,2130,2130,0
20241007,194200,55939045,2130,2130,2130,2130,0
20241007,194100,55939045,2130,2130,2130,2130,0
20241007,194000,55939045,2130,2130,2130,2130,0
20241007,193900,55939045,2130,2130,2130,2130,0
20241007,193800,55939045,2130,2130,2130,2130,0
20241007,193700,55939045,2130,2130,2130,2130,0
20241007,193600,55939045,2130,2130,2130,2130,0
20241007,193500,55939045,2130,2130,2130,2130,0
20241007,193400,55939045,2130,2130,2130,2130,0
20241007,193300,55939045,2130,2130,2130,2130,0
20241007,193200,55939045,2130,2130,2130,2130,0
20241007,193100,55939045,2130,2130,2130,2130,0
20241007,193000,55939045,2130,2130,2130,2130,0
20241007,192900,55939045,2130,2130,2130,2130,0
20241007,192800,55939045,2130,2130,2130,2130,0
20241007,192700,55939045,2130,2130,2130,2130,0
20241007,192600,55939045,2130,2130,2130,2130,276
20241007,192500,55939045,2130,2130,2130,2130,0
20241007,192400,55939045,2130,2130,2130,2130,0
20241007,192300,55939045,2130,2130,2130,2130,0
20241007,192200,55939045,2130,2130,2130,2130,0
20241007,192100,55939045,2130,2130,2130,2130,0
20241007,192000,55939045,2130,2130,2130,2130,0
20241007,191900,55939045,2130,2130,2130,2130,0
20241007,191800,55939045,2130,2130,2130,2130,0
20241007,191700,55939045,2130,2130,2130,2130,0
20241007,191600,55939045,2130,2130,2130,2130,0
20241007,191500,55939045,2130,2130,2130,2130,0
20241007,191400,55939045,2130,2130,2130,2130,0
20241007,191300,55939045,2130,2130,2130,2130,0
20241007,191200,55939045,2130,2130,2130,2130,0
20241007,191100,55939045,2130,2130,2130,2130,0
20241007,191000,55939045,2130,2130,2130,2130,0
20241007,190900,55939045,2130,2130,2130,2130,0
20241007,190800,55939045,2130,2130,2130,2130,0
20241007,190700,55939045,2130,2130,2130,2130,0
20241007,190600,55939045,2130,2130,2130,2130,0
20241007,190500,55939045,2130,2130,2130,2130,0
20241007,190400,55939045,2130,2130,2130,2130,0
20241007,190300,55939045,2130,2130,2130,2130,0
20241007,190200,55939045,2130,2130,2130,2130,0
20241007,190100,55939045,2130,2130,2130,2130,0
20241007,190000,55939045,2130,2130,2130,2130,0
20241007,185900,55939045,2130,2130,2130,2130,0
20241007,185800,55939045,2130,2130,2130,2130,0
20241007,185700,55939045,2130,2130,2130,2130,0
20241007,185600,55939045,2130,2130,2130,2130,276
20241007,185500,55939045,2130,2130,2130,2130,0
20241007,185400,55939045,2130,2130,2130,2130,0
20241007,185300,55939045,2130,2130,2130,2130,0
20241007,185200,55939045,2130,2130,2130,2130,0
20241007,185100,55939045,2130,2130,2130,2130,0
20241007,185000,55939045,2130,2130,2130,2130,0
20241007,184900,55939045,2130,2130,2130,2130,0
20241007,184800,55939045,2130,2130,2130,2130,0
20241007,184700,55939045,2130,2130,2130,2130,0
20241007,184600,55939045,2130,2130,2130,2130,0
20241007,184500,55939045,2130,2130,2130,2130,0
20241007,184400,55939045,2130,2130,2130,2130,0
20241007,184300,55939045,2130,2130,2130,2130,0
20241007,184200,55939045,2130,2130,2130,2130,0
20241007,184100,55939045,2130,2130,2130,2130,0
20241007,184000,55939045,2130,2130,2130,2130,0
20241007,183900,55939045,2130,2130,2130,2130,0
20241007,183800,55939045,2130,2130,2130,2130,0
20241007,183700,55939045,2130,2130,2130,2130,0
20241007,183600,55939045,2130,2130,2130,2130,0
20241007,183500,55939045,2130,2130,2130,2130,0
20241007,183400,55939045,2130,2130,2130,2130,0
20241007,183300,55939045,2130,2130,2130,2130,0
20241007,183200,55939045,2130,2130,2130,2130,0
20241007,183100,55939045,2130,2130,2130,2130,0
20241007,183000,55939045,2130,2130,2130,2130,0
20241007,182900,55939045,2130,2130,2130,2130,0
20241007,182800,55939045,2130,2130,2130,2130,0
20241007,182700,55939045,2130,2130,2130,2130,0
20241007,182600,55939045,2130,2130,2130,2130,276
20241007,182500,55939045,2130,2130,2130,2130,0
20241007,182400,55939045,2130,2130,2130,2130,0
20241007,182300,55939045,2130,2130,2130,2130,0
20241007,182200,55939045,2130,2130,2130,2130,0
20241007,182100,55939045,2130,2130,2130,2130,0
20241007,182000,55939045,2130,2130,2130,2130,0
20241007,181900,55939045,2130,2130,2130,2130,0
20241007,181800,55939045,2130,2130,2130,2130,0
20241007,181700,55939045,2130,2130,2130,2130,0
20241007,181600,55939045,2130,2130,2130,2130,0
20241007,181500,55939045,2130,2130,2130,2130,0
20241007,181400,55939045,2130,2130,2130,2130,0
20241007,181300,55939045,2130,2130,2130,2130,0
20241007,181200,55939045,2130,2130,2130,2130,0
20241007,181100,55939045,2130,2130,2130,2130,0
20241007,181000,55939045,2130,2130,2130,2130,0
20241007,180900,55939045,2130,2130,2130,2130,0
20241007,180800,55939045,2130,2130,2130,2130,0
20241007,180700,55939045,2130,2130,2130,2130,0
20241007,180600,55939045,2130,2130,2130,2130,0
20241007,180500,55939045,2130,2130,2130,2130,0
20241007,180400,55939045,2130,2130,2130,2130,0
20241007,180300,55939045,2130,2130,2130,2130,0
20241007,180200,55939045,2130,2130,2130,2130,0
20241007,180100,55939045,2130,2130,2130,2130,0
20241007,180000,55939045,2130,2130,2130,2130,0
20241007,175900,55939045,2130,2130,2130,2130,0
20241007,175800,55939045,2130,2130,2130,2130,0
20241007,175700,55939045,2130,2130,2130,2130,0
20241007,175600,55939045,2130,2130,2130,2130,276
20241007,175500,55939045,2130,2130,2130,2130,0
20241007,175400,55939045,2130,2130,2130,2130,0
20241007,175300,55939045,2130,2130,2130,2130,0
20241007,175200,55939045,2130,2130,2130,2130,0
20241007,175100,55939045,2130,2130,2130,2130,0
20241007,175000,55939045,2130,2130,2130,2130,0
20241007,174900,55939045,2130,2130,2130,2130,0
20241007,174800,55939045,2130,2130,2130,2130,0
20241007,174700,55939045,2130,2130,2130,2130,0
20241007,174600,55939045,2130,2130,2130,2130,0
20241007,174500,55939045,2130,2130,2130,2130,0
20241007,174400,55939045,2130,2130,2130,2130,0
20241007,174300,55939045,2130,2130,2130,2130,0
20241007,174200,55939045,2130,2130,2130,2130,0
20241007,174100,55939045,2130,2130,2130,2130,0
20241007,174000,55939045,2130,2130,2130,2130,0
20241007,173900,55939045,2130,2130,2130,2130,0
20241007,173800,55939045,2130,2130,2130,2130,0
20241007,173700,55939045,2130,2130,2130,2130,0
20241007,173600,55939045,2130,2130,2130,2130,0
20241007,173500,55939045,2130,2130,2130,2130,0
20241007,173400,55939045,2130,2130,2130,2130,0
20241007,173300,55939045,2130,2130,2130,2130,0
20241007,173200,55939045,2130,2130,2130,2130,0
20241007,173100,55939045,2130,2130,2130,2130,0
20241007,173000,55939045,2130,2130,2130,2130,0
20241007,172900,55939045,2130,2130,2130,2130,0
20241007,172800,55939045,2130,2130,2130,2130,0
20241007,172700,55939045,2130,2130,2130,2130,0
20241007,172600,55939045,2130,2130,2130,2130,276
20241007,172500,55939045,2130,2130,2130,2130,0
20241007,172400,55939045,2130,2130,2130,2130,0
20241007,172300,55939045,2130,2130,2130,2130,0
20241007,172200,55939045,2130,2130,2130,2130,0
20241007,172100,55939045,2130,2130,2130,2130,0
20241007,172000,55939045,2130,2130,2130,2130,0
20241007,171900,55939045,2130,2130,2130,2130,0
20241007,171800,55939045,2130,2130,2130,2130,0
20241007,171700,55939045,2130,2130,2130,2130,0
20241007,171600,55939045,2130,2130,2130,2130,0
20241007,171500,55939045,2130,2130,2130,2130,0
20241007,171400,55939045,2130,2130,2130,2130,0
20241007,171300,55939045,2130,2130,2130,2130,0
20241007,171200,55939045,2130,2130,2130,2130,0
20241007,171100,55939045,2130,2130,2130,2130,0
20241007,171000,55939045,2130,2130,2130,2130,0
20241007,170900,55939045,2130,2130,2130,2130,0
20241007,170800,55939045,2130,2130,2130,2130,0
20241007,170700,55939045,2130,2130,2130,2130,0
20241007,170600,55939045,2130,2130,2130,2130,0
20241007,170500,55939045,2130,2130,2130,2130,0
20241007,170400,55939045,2130,2130,2130,2130,0
20241007,170300,55939045,2130,2130,2130,2130,0
20241007,170200,55939045,2130,2130,2130,2130,0
20241007,170100,55939045,2130,2130,2130,2130,0
20241007,170000,55939045,2130,2130,2130,2130,0
20241007,165900,55939045,2130,2130,2130,2130,0
20241007,165800,55939045,2130,2130,2130,2130,0
20241007,165700,55939045,2130,2130,2130,2130,0
20241007,165600,55939045,2130,2130,2130,2130,276
20241007,165500,55939045,2130,2130,2130,2130,0
20241007,165400,55939045,2130,2130,2130,2130,0
20241007,165300,55939045,2130,2130,2130,2130,0
20241007,165200,55939045,2130,2130,2130,2130,0
20241007,165100,55939045,2130,2130,2130,2130,0
20241007,165000,55939045,2130,2130,2130,2130,0
20241007,164900,55939045,2130,2130,2130,2130,0
20241007,164800,55939045,2130,2130,2130,2130,0
20241007,164700,55939045,2130,2130,2130,2130,0
20241007,164600,55939045,2130,2130,2130,2130,0
20241007,164500,55939045,2130,2130,2130,2130,0
20241007,164400,55939045,2130,2130,2130,2130,0
20241007,164300,55939045,2130,2130,2130,2130,0
20241007,164200,55939045,2130,2130,2130,2130,0
20241007,164100,55939045,2130,2130,2130,2130,0
20241007,164000,55939045,2130,2130,2130,2130,0
20241007,163900,55939045,2130,2130,2130,2130,0
20241007,163800,55939045,2130,2130,2130,2130,0
20241007,163700,55939045,2130,2130,2130,2130,0
20241007,163600,55939045,2130,2130,2130,2130,0
20241007,163500,55939045,2130,2130,2130,2130,0
20241007,163400,55939045,2130,2130,2130,2130,0
20241007,163300,55939045,2130,2130,2130,2130,0
20241007,163200,55939045,2130,2130,2130,2130,0
20241007,163100,55939045,2130,2130,2130,2130,0
20241007,163000,55939045,2130,2130,2130,2130,0
20241007,162900,55939045,2130,2130,2130,2130,0
20241007,162800,55939045,2130,2130,2130,2130,0
20241007,162700,55939045,2130,2130,2130,2130,0
20241007,162600,55939045,2130,2130,2130,2130,276
20241007,162500,55939045,2130,2130,2130,2130,0
20241007,162400,55939045,2130,2130,2130,2130,0
20241007,162300,55939045,2130,2130,2130,2130,0
20241007,162200,55939045,2130,2130,2130,2130,0
20241007,162100,55939045,2130,2130,2130,2130,0
20241007,162000,55939045,2130,2130,2130,2130,0
20241007,161900,55939045,2130,2130,2130,2130,0
20241007,161800,55939045,2130,2130,2130,2130,0
20241007,161700,55939045,2130,2130,2130,2130,0
20241007,161600,55939045,2130,2130,2130,2130,0
20241007,161500,55939045,2130,2130,2130,2130,0
20241007,161400,55939045,2130,2130,2130,2130,0
20241007,161300,55939045,2130,2130,2130,2130,0
20241007,161200,55939045,2130,2130,2130,2130,0
20241007,161100,55939045,2130,2130,2130,2130,0
20241007,161000,55939045,2130,2130,2130,2130,0
20241007,160900,55939045,2130,2130,2130,2130,0
20241007,160800,55939045,2130,2130,2130,2130,0
20241007,160700,55939045,2130,2130,2130,2130,0
20241007,160600,55939045,2130,2130,2130,2130,0
20241007,160500,55939045,2130,2130,2130,2130,0
20241007,160400,55939045,2130,2130,2130,2130,0
20241007,160300,55939045,2130,2130,2130,2130,0
20241007,160200,55939045,2130,2130,2130,2130,0
20241007,160100,55939045,2130,2130,2130,2130,0
20241007,160000,55939045,2130,2130,2130,2130,0
20241007,155900,55939045,2130,2130,2130,2130,0
20241007,155800,55939045,2130,2130,2130,2130,0
20241007,155700,55939045,2130,2130,2130,2130,0
20241007,155600,55939045,2130,2130,2130,2130,276
20241007,155500,55939045,2130,2130,2130,2130,0
20241007,155400,55939045,2130,2130,2130,2130,0
20241007,155300,55939045,2130,2130,2130,2130,0
20241007,155200,55939045,2130,2130,2130,2130,0
20241007,155100,55939045,2130,2130,2130,2130,0
20241007,155000,55939045,2130,2130,2130,2130,0
20241007,154900,55939045,2130,2130,2130,2130,0
20241007,154800,55939045,2130,2130,2130,2130,0
20241007,154700,55939045,2130,2130,2130,2130,0
20241007,154600,55939045,2130,2130,2130,2130,0
20241007,154500,55939045,2130,2130,2130,2130,0
20241007,154400,55939045,2130,2130,2130,2130,0
20241007,154300,55939045,2130,2130,2130,2130,0
20241007,154200,55939045,2130,2130,2130,2130,0
20241007,154100,55939045,2130,2130,2130,2130,0
20241007,154000,55939045,2130,2130,2130,2130,0
20241007,153900,55939045,2130,2130,2130,2130,0
20241007,153800,55939045,2130,2130,2130,2130,0
20241007,153700,55939045,2130,2130,2130,2130,0
20241007,153600,55939045,2130,2130,2130,2130,0
20241007,153500,55939045,2130,2130,2130,2130,0
20241007,153400,55939045,2130,2130,2130,2130,0
20241007,153300,55939045,2130,2130,2130,2130,0
20241007,153200,55939045,2130,2130,2130,2130,0
20241007,153100,55939045,2130,2130,2130,2130,0
20241007,153000,55939045,2130,2130,2130,2130,276
20241007,152900,55351165,2125,2125,2125,2125,0
20241007,152800,55351165,2125,2125,2125,2125,0
20241007,152700,55351165,2125,2125,2125,2125,0
20241007,152600,55351165,2125,2125,2125,2125,0
20241007,152500,55351165,2125,2125,2125,2125,0
20241007,152400,55351165,2125,2125,2125,2125,0
20241007,152300,55351165,2125,2125,2125,2125,0
20241007,152200,55351165,2125,2125,2125,2125,0
20241007,152100,55351165,2125,2125,2125,2125,0
20241007,152000,55351165,2125,2125,2125,2125,0
20241007,151900,55351165,2125,2125,2125,2125,5
20241007,151800,55340540,2125,2125,2125,2125,0
20241007,151700,55340540,2125,2125,2125,2125,22
20241007,151600,55293790,2125,2125,2125,2125,0
20241007,151500,55293790,2125,2125,2125,2125,0
20241007,151400,55293790,2125,2125,2125,2125,0
20241007,151300,55293790,2125,2125,2125,2125,0
20241007,151200,55293790,2125,2125,2125,2125,2
20241007,151100,55289540,2125,2125,2125,2125,0
20241007,151000,55289540,2125,2125,2125,2125,9
20241007,150900,55270415,2130,2130,2130,2130,36
20241007,150800,55193735,2130,2130,2130,2130,0
20241007,150700,55193735,2130,2130,2130,2130,0
20241007,150600,55193735,2130,2130,2130,2130,0
20241007,150500,55193735,2130,2125,2130,2125,1123
20241007,150400,52801860,2125,2125,2125,2125,90
20241007,150300,52610610,2125,2125,2125,2125,68
20241007,150200,52466110,2125,2125,2125,2125,0
20241007,150100,52466110,2125,2125,2125,2125,0
20241007,150000,52466110,2125,2125,2125,2125,2
20241007,145900,52461860,2125,2125,2125,2125,0
20241007,145800,52461860,2125,2125,2125,2125,2
20241007,145700,52457610,2125,2125,2125,2125,0
20241007,145600,52457610,2125,2125,2125,2125,0
20241007,145500,52457610,2125,2125,2125,2125,0
20241007,145400,52457610,2125,2125,2125,2125,0
20241007,145300,52457610,2125,2125,2125,2125,0
20241007,145200,52457610,2125,2125,2125,2125,0
20241007,145100,52457610,2125,2125,2125,2125,0
20241007,145000,52457610,2125,2125,2125,2125,200
20241007,144900,52032610,2125,2125,2125,2125,0
20241007,144800,52032610,2125,2125,2125,2125,0
20241007,144700,52032610,2125,2125,2125,2125,0
20241007,144600,52032610,2125,2125,2125,2125,0
20241007,144500,52032610,2125,2125,2125,2125,0
20241007,144400,52032610,2125,2125,2125,2125,0
20241007,144300,52032610,2125,2125,2125,2125,0
20241007,144200,52032610,2125,2125,2125,2125,0
20241007,144100,52032610,2125,2125,2125,2125,0
20241007,144000,52032610,2125,2125,2125,2125,0
20241007,143900,52032610,2125,2125,2125,2125,0
20241007,143800,52032610,2125,2125,2125,2125,0
20241007,143700,52032610,2125,2125,2125,2125,0
20241007,143600,52032610,2125,2125,2125,2125,0
20241007,143500,52032610,2125,2125,2125,2125,0
20241007,143400,52032610,2125,2125,2125,2125,642
20241007,143300,50668360,2130,2130,2130,2130,0
20241007,143200,50668360,2130,2130,2130,2130,0
20241007,143100,50668360,2130,2130,2130,2130,0
20241007,143000,50668360,2130,2130,2130,2130,101
20241007,142900,50453230,2130,2130,2130,2130,18
20241007,142800,50414890,2125,2125,2125,2125,1
20241007,142700,50412765,2125,2125,2125,2125,1
20241007,142600,50410640,2130,2130,2130,2130,0
20241007,142500,50410640,2130,2130,2130,2130,0
20241007,142400,50410640,2130,2130,2130,2130,0
20241007,142300,50410640,2130,2130,2130,2130,0
20241007,142200,50410640,2130,2130,2130,2130,1
20241007,142100,50408510,2130,2130,2130,2130,0
20241007,142000,50408510,2130,2130,2130,2130,100
20241007,141900,50195510,2130,2130,2130,2130,0
20241007,141800,50195510,2130,2130,2130,2130,100
20241007,141700,49982510,2135,2135,2135,2135,0
20241007,141600,49982510,2135,2135,2135,2135,1
20241007,141500,49980375,2130,2135,2135,2130,2
20241007,141400,49976110,2130,2130,2130,2130,0
20241007,141300,49976110,2130,2130,2130,2130,0
20241007,141200,49976110,2130,2130,2130,2130,0
20241007,141100,49976110,2130,2130,2130,2130,1
20241007,141000,49973980,2130,2130,2130,2130,100
20241007,140900,49760980,2130,2130,2130,2130,100
20241007,140800,49547980,2130,2130,2130,2130,100
20241007,140700,49334980,2135,2135,2135,2135,0
20241007,140600,49334980,2135,2135,2135,2135,300
20241007,140500,48694480,2135,2135,2135,2135,0
20241007,140400,48694480,2135,2135,2135,2135,0
20241007,140300,48694480,2135,2135,2135,2135,0
20241007,140200,48694480,2135,2135,2135,2135,0
20241007,140100,48694480,2135,2135,2135,2135,0
20241007,140000,48694480,2135,2135,2135,2135,0
20241007,135900,48694480,2135,2135,2135,2135,0
20241007,135800,48694480,2135,2135,2135,2135,0
20241007,135700,48694480,2135,2130,2135,2130,2
20241007,135600,48690215,2130,2130,2130,2130,1
20241007,135500,48688085,2130,2130,2130,2130,0
20241007,135400,48688085,2130,2130,2130,2130,0
20241007,135300,48688085,2130,2130,2130,2130,1
20241007,135200,48685955,2135,2135,2135,2135,0
20241007,135100,48685955,2135,2135,2135,2135,0
20241007,135000,48685955,2135,2135,2135,2135,0
20241007,134900,48685955,2135,2135,2135,2135,0
20241007,134800,48685955,2135,2135,2135,2135,0
20241007,134700,48685955,2135,2135,2135,2135,2
20241007,134600,48681685,2130,2135,2135,2130,2
20241007,134500,48677420,2130,2130,2130,2130,0
20241007,134400,48677420,2130,2130,2130,2130,0
20241007,134300,48677420,2130,2130,2130,2130,0
20241007,134200,48677420,2130,2130,2130,2130,0
20241007,134100,48677420,2130,2130,2130,2130,0
20241007,134000,48677420,2130,2130,2130,2130,197
20241007,133900,48257810,2130,2130,2130,2130,0
20241007,133800,48257810,2130,2130,2130,2130,3
20241007,133700,48251420,2135,2135,2135,2135,0
20241007,133600,48251420,2135,2135,2135,2135,0
20241007,133500,48251420,2135,2135,2135,2135,2500
20241007,133400,42913920,2125,2125,2125,2125,0
20241007,133300,42913920,2125,2125,2125,2125,0
20241007,133200,42913920,2125,2125,2125,2125,1807
20241007,133100,39074045,2135,2130,2135,2130,1250
20241007,133000,36411540,2125,2125,2125,2125,0
20241007,132900,36411540,2125,2125,2125,2125,0
20241007,132800,36411540,2125,2125,2125,2125,1
20241007,132700,36409415,2125,2125,2125,2125,0
20241007,132600,36409415,2125,2125,2125,2125,0
20241007,132500,36409415,2125,2125,2125,2125,1
20241007,132400,36407290,2125,2125,2125,2125,1
20241007,132300,36405165,2125,2125,2125,2125,0
20241007,132200,36405165,2125,2125,2125,2125,1
20241007,132100,36403040,2125,2125,2125,2125,1
20241007,132000,36400915,2130,2130,2130,2130,0
20241007,131900,36400915,2130,2130,2130,2130,0
20241007,131800,36400915,2130,2130,2130,2130,0
20241007,131700,36400915,2130,2130,2130,2130,0
20241007,131600,36400915,2130,2130,2130,2130,0
20241007,131500,36400915,2130,2130,2130,2130,0
20241007,131400,36400915,2130,2130,2130,2130,0
20241007,131300,36400915,2130,2130,2130,2130,0
20241007,131200,36400915,2130,2130,2130,2130,0
20241007,131100,36400915,2130,2130,2130,2130,0
20241007,131000,36400915,2130,2130,2130,2130,41
20241007,130900,36313585,2130,2130,2130,2130,0
20241007,130800,36313585,2130,2130,2130,2130,0
20241007,130700,36313585,2130,2130,2130,2130,0
20241007,130600,36313585,2130,2130,2130,2130,0
20241007,130500,36313585,2130,2130,2130,2130,0
20241007,130400,36313585,2130,2130,2130,2130,1000
20241007,130300,34183585,2120,2120,2120,2120,0
20241007,130200,34183585,2120,2120,2120,2120,0
20241007,130100,34183585,2120,2120,2120,2120,0
20241007,130000,34183585,2120,2120,2120,2120,0
20241007,125900,34183585,2120,2120,2120,2120,0
20241007,125800,34183585,2120,2120,2120,2120,0
20241007,125700,34183585,2120,2120,2120,2120,0
20241007,125600,34183585,2120,2120,2120,2120,0
20241007,125500,34183585,2120,2120,2120,2120,0
20241007,125400,34183585,2120,2120,2120,2120,1
20241007,125300,34181465,2125,2125,2125,2125,1
20241007,125200,34179340,2125,2125,2125,2125,1
20241007,125100,34177215,2125,2125,2125,2125,0
20241007,125000,34177215,2125,2125,2125,2125,0
20241007,124900,34177215,2125,2125,2125,2125,0
20241007,124800,34177215,2125,2125,2125,2125,0
20241007,124700,34177215,2125,2125,2125,2125,0
20241007,124600,34177215,2125,2125,2125,2125,0
20241007,124500,34177215,2125,2125,2125,2125,0
20241007,124400,34177215,2125,2125,2125,2125,0
20241007,124300,34177215,2125,2125,2125,2125,0
20241007,124200,34177215,2125,2125,2125,2125,1
20241007,124100,34175090,2120,2120,2120,2120,0
20241007,124000,34175090,2120,2120,2120,2120,0
20241007,123900,34175090,2120,2120,2120,2120,0
20241007,123800,34175090,2120,2120,2120,2120,117
20241007,123700,33927050,2125,2125,2125,2125,3
20241007,123600,33920675,2125,2125,2125,2125,0
20241007,123500,33920675,2125,2125,2125,2125,0
20241007,123400,33920675,2125,2125,2125,2125,0
20241007,123300,33920675,2125,2125,2125,2125,0
20241007,123200,33920675,2125,2125,2125,2125,0
20241007,123100,33920675,2125,2125,2125,2125,1
20241007,123000,33918550,2130,2130,2130,2130,0
20241007,122900,33918550,2130,2130,2130,2130,0
20241007,122800,33918550,2130,2130,2130,2130,0
20241007,122700,33918550,2130,2130,2130,2130,0
20241007,122600,33918550,2130,2130,2130,2130,0
20241007,122500,33918550,2130,2130,2130,2130,10
20241007,122400,33897250,2130,2130,2130,2130,120
20241007,122300,33641650,2125,2125,2125,2125,0
20241007,122200,33641650,2125,2125,2125,2125,3
20241007,122100,33635275,2130,2130,2130,2130,1
20241007,122000,33633145,2130,2130,2130,2130,0
20241007,121900,33633145,2130,2130,2130,2130,0
20241007,121800,33633145,2130,2130,2130,2130,0
20241007,121700,33633145,2130,2130,2130,2130,0
20241007,121600,33633145,2130,2130,2130,2130,0
20241007,121500,33633145,2130,2130,2130,2130,0
20241007,121400,33633145,2130,2130,2130,2130,0
20241007,121300,33633145,2130,2130,2130,2130,0
20241007,121200,33633145,2130,2130,2130,2130,54
20241007,121100,33518125,2130,2125,2130,2125,770
20241007,121000,31878460,2125,2125,2125,2125,95
20241007,120900,31676585,2125,2125,2125,2125,0
20241007,120800,31676585,2125,2125,2125,2125,0
20241007,120700,31676585,2125,2125,2125,2125,0
20241007,120600,31676585,2125,2125,2125,2125,0
20241007,120500,31676585,2125,2125,2125,2125,0
20241007,120400,31676585,2125,2125,2125,2125,0
20241007,120300,31676585,2125,2125,2125,2125,0
20241007,120200,31676585,2125,2125,2125,2125,0
20241007,120100,31676585,2125,2125,2125,2125,0
20241007,120000,31676585,2125,2125,2125,2125,0
20241007,115900,31676585,2125,2125,2125,2125,0
20241007,115800,31676585,2125,2125,2125,2125,0
20241007,115700,31676585,2125,2125,2125,2125,18
20241007,115600,31638335,2120,2120,2120,2120,0
20241007,115500,31638335,2120,2120,2120,2120,0
20241007,115400,31638335,2120,2120,2120,2120,0
20241007,115300,31638335,2120,2120,2120,2120,0
20241007,115200,31638335,2120,2120,2120,2120,0
20241007,115100,31638335,2120,2120,2120,2120,3
20241007,115000,31631975,2125,2125,2125,2125,0
20241007,114900,31631975,2125,2125,2125,2125,0
20241007,114800,31631975,2125,2125,2125,2125,0
20241007,114700,31631975,2125,2125,2125,2125,0
20241007,114600,31631975,2125,2125,2125,2125,0
20241007,114500,31631975,2125,2125,2125,2125,0
20241007,114400,31631975,2125,2125,2125,2125,18
20241007,114300,31593725,2120,2120,2120,2120,0
20241007,114200,31593725,2120,2120,2120,2120,0
20241007,114100,31593725,2120,2120,2120,2120,1
20241007,114000,31591605,2130,2130,2130,2130,0
20241007,113900,31591605,2130,2130,2130,2130,0
20241007,113800,31591605,2130,2130,2130,2130,1
20241007,113700,31589475,2130,2130,2130,2130,0
20241007,113600,31589475,2130,2130,2130,2130,0
20241007,113500,31589475,2130,2125,2130,2125,88
20241007,113400,31402155,2125,2125,2125,2125,0
20241007,113300,31402155,2125,2125,2125,2125,0
20241007,113200,31402155,2125,2125,2125,2125,276
20241007,113100,30815655,2125,2125,2125,2125,500
20241007,113000,29753155,2125,2130,2130,2125,809
20241007,112900,28029990,2130,2125,2130,2125,1420
20241007,112800,25006530,2125,2125,2125,2125,0
20241007,112700,25006530,2125,2120,2125,2120,632
20241007,112600,23664010,2120,2120,2120,2120,0
20241007,112500,23664010,2120,2120,2120,2120,104
20241007,112400,23443530,2125,2125,2125,2125,0
20241007,112300,23443530,2125,2125,2125,2125,0
20241007,112200,23443530,2125,2125,2125,2125,0
20241007,112100,23443530,2125,2120,2125,2120,19
20241007,112000,23403160,2120,2120,2120,2120,1
20241007,111900,23401040,2120,2120,2120,2120,1
20241007,111800,23398920,2120,2125,2125,2120,133
20241007,111700,23116590,2125,2125,2125,2125,144
20241007,111600,22810590,2125,2125,2125,2125,108
20241007,111500,22581090,2125,2125,2125,2125,0
20241007,111400,22581090,2125,2125,2125,2125,0
20241007,111300,22581090,2125,2125,2125,2125,18
20241007,111200,22542840,2125,2125,2125,2125,92
20241007,111100,22347340,2125,2125,2125,2125,104
20241007,111000,22126340,2125,2125,2125,2125,218
20241007,110900,21663090,2125,2125,2125,2125,0
20241007,110800,21663090,2125,2125,2125,2125,90
20241007,110700,21471840,2120,2120,2120,2120,0
20241007,110600,21471840,2120,2120,2120,2120,0
20241007,110500,21471840,2120,2120,2120,2120,18
20241007,110400,21433680,2120,2120,2120,2120,1
20241007,110300,21431560,2115,2120,2120,2105,793
20241007,110200,19758360,2120,2130,2130,2120,2455
20241007,110100,14553540,2130,2130,2130,2130,0
20241007,110000,14553540,2130,2135,2135,2130,18
20241007,105900,14515195,2135,2135,2135,2135,0
20241007,105800,14515195,2135,2135,2135,2135,0
20241007,105700,14515195,2135,2135,2135,2135,300
20241007,105600,13874695,2135,2135,2135,2135,568
20241007,105500,12662015,2135,2130,2135,2130,123
20241007,105400,12399660,2125,2125,2125,2125,28
20241007,105300,12340160,2125,2125,2125,2125,0
20241007,105200,12340160,2125,2130,2130,2125,2033
20241007,105100,8019735,2130,2130,2130,2130,2
20241007,105000,8015475,2135,2135,2135,2135,15
20241007,104900,7983450,2135,2135,2135,2135,1
20241007,104800,7981315,2135,2135,2135,2135,2
20241007,104700,7977045,2135,2135,2135,2135,0
20241007,104600,7977045,2135,2135,2135,2135,0
20241007,104500,7977045,2135,2135,2135,2135,0
20241007,104400,7977045,2135,2135,2135,2135,0
20241007,104300,7977045,2135,2135,2135,2135,0
20241007,104200,7977045,2135,2135,2135,2135,0
20241007,104100,7977045,2135,2135,2135,2135,15
20241007,104000,7945020,2140,2140,2140,2140,0
20241007,103900,7945020,2140,2140,2140,2140,0
20241007,103800,7945020,2140,2140,2140,2140,0
20241007,103700,7945020,2140,2140,2140,2140,1
20241007,103600,7942880,2135,2140,2140,2135,2
20241007,103500,7938605,2135,2135,2135,2135,0
20241007,103400,7938605,2135,2135,2135,2135,0
20241007,103300,7938605,2135,2135,2135,2135,0
20241007,103200,7938605,2135,2135,2135,2135,0
20241007,103100,7938605,2135,2135,2135,2135,0
20241007,103000,7938605,2135,2135,2135,2135,0
20241007,102900,7938605,2135,2135,2135,2135,0
20241007,102800,7938605,2135,2135,2135,2135,0
20241007,102700,7938605,2135,2135,2135,2135,0
20241007,102600,7938605,2135,2135,2135,2135,0
20241007,102500,7938605,2135,2135,2135,2135,52
20241007,102400,7827585,2135,2135,2135,2135,144
20241007,102300,7520145,2135,2135,2135,2135,144
20241007,102200,7212705,2135,2135,2135,2135,0
20241007,102100,7212705,2135,2135,2135,2135,36
20241007,102000,7135845,2135,2135,2135,2135,0
20241007,101900,7135845,2135,2135,2135,2135,45
20241007,101800,7039770,2135,2135,2135,2135,0
20241007,101700,7039770,2135,2135,2135,2135,0
20241007,101600,7039770,2135,2135,2135,2135,0
20241007,101500,7039770,2135,2135,2135,2135,54
20241007,101400,6924480,2135,2135,2135,2130,59
20241007,101300,6798540,2135,2130,2135,2130,37
20241007,101200,6719550,2130,2130,2130,2130,19
20241007,101100,6679080,2135,2135,2135,2135,0
20241007,101000,6679080,2135,2135,2135,2135,41
20241007,100900,6591545,2135,2135,2135,2135,18
20241007,100800,6553115,2135,2135,2135,2135,198
20241007,100700,6130385,2135,2135,2135,2135,198
20241007,100600,5707655,2135,2135,2135,2135,180
20241007,100500,5323355,2135,2135,2135,2135,180
20241007,100400,4939055,2135,2135,2135,2135,72
20241007,100300,4785335,2135,2135,2135,2130,59
20241007,100200,4659420,2135,2135,2135,2135,18
20241007,100100,4620990,2135,2135,2135,2135,18
20241007,100000,4582560,2130,2130,2130,2130,0
20241007,095900,4582560,2130,2130,2130,2130,0
20241007,095800,4582560,2130,2130,2130,2130,10
20241007,095700,4561260,2135,2135,2135,2135,0
20241007,095600,4561260,2135,2135,2135,2135,0
20241007,095500,4561260,2135,2135,2135,2135,0
20241007,095400,4561260,2135,2135,2135,2135,0
20241007,095300,4561260,2135,2135,2135,2135,0
20241007,095200,4561260,2135,2135,2135,2135,1
20241007,095100,4559125,2135,2135,2135,2135,0
20241007,095000,4559125,2135,2135,2135,2135,0
20241007,094900,4559125,2135,2135,2135,2135,0
20241007,094800,4559125,2135,2135,2135,2135,0
20241007,094700,4559125,2135,2135,2135,2135,0
20241007,094600,4559125,2135,2135,2135,2135,0
20241007,094500,4559125,2135,2135,2135,2135,0
20241007,094400,4559125,2135,2135,2135,2135,0
20241007,094300,4559125,2135,2135,2135,2135,0
20241007,094200,4559125,2135,2135,2135,2135,0
20241007,094100,4559125,2135,2135,2135,2135,0
20241007,094000,4559125,2135,2135,2135,2135,0
20241007,093900,4559125,2135,2135,2135,2135,4
20241007,093800,4550585,2135,2135,2135,2135,2
20241007,093700,4546315,2135,2135,2135,2135,1
20241007,093600,4544180,2135,2135,2135,2135,0
20241007,093500,4544180,2135,2130,2135,2130,2
20241007,093400,4539915,2125,2125,2125,2125,0
20241007,093300,4539915,2125,2125,2125,2125,0
20241007,093200,4539915,2125,2125,2125,2125,0
20241007,093100,4539915,2125,2125,2125,2125,0
20241007,093000,4539915,2125,2125,2125,2125,52
20241007,092900,4429415,2125,2125,2125,2125,0
20241007,092800,4429415,2125,2125,2125,2125,0
20241007,092700,4429415,2125,2125,2125,2125,35
20241007,092600,4355040,2125,2125,2125,2125,70
20241007,092500,4206290,2125,2125,2125,2125,0
20241007,092400,4206290,2125,2125,2125,2125,0
20241007,092300,4206290,2125,2125,2125,2125,0
20241007,092200,4206290,2125,2125,2125,2125,0
20241007,092100,4206290,2125,2125,2125,2125,0
20241007,092000,4206290,2125,2125,2125,2125,0
20241007,091900,4206290,2125,2125,2125,2125,0
20241007,091800,4206290,2125,2125,2125,2125,0
20241007,091700,4206290,2125,2125,2125,2125,0
20241007,091600,4206290,2125,2125,2125,2125,0
20241007,091500,4206290,2125,2125,2125,2125,0
20241007,091400,4206290,2125,2125,2125,2125,0
20241007,091300,4206290,2125,2125,2125,2125,0
20241007,091200,4206290,2125,2125,2125,2125,0
20241007,091100,4206290,2125,2125,2125,2125,0
20241007,091000,4206290,2125,2125,2125,2125,42
20241007,090900,4117040,2120,2120,2120,2120,0
20241007,090800,4117040,2120,2120,2120,2120,800
20241007,090700,2421040,2120,2120,2120,2120,1000
20241007,090600,301040,2120,2120,2120,2120,0
20241007,090500,301040,2120,2120,2120,2120,0
20241007,090400,301040,2120,2120,2120,2120,0
20241007,090300,301040,2120,2120,2120,2120,0
20241007,090200,301040,2120,2120,2120,2120,0
20241007,090100,301040,2120,2120,2120,2120,0
20241007,090000,301040,2120,2120,2120,2120,142