KissMeData/136540/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203700,59205910,12670,12670,12670,12670,335
20241007,203600,59205910,12670,12670,12670,12670,0
20241007,203500,59205910,12670,12670,12670,12670,0
20241007,203400,59205910,12670,12670,12670,12670,0
20241007,203300,59205910,12670,12670,12670,12670,0
20241007,203200,59205910,12670,12670,12670,12670,0
20241007,203100,59205910,12670,12670,12670,12670,0
20241007,203000,59205910,12670,12670,12670,12670,0
20241007,202900,59205910,12670,12670,12670,12670,0
20241007,202800,59205910,12670,12670,12670,12670,0
20241007,202700,59205910,12670,12670,12670,12670,0
20241007,202600,59205910,12670,12670,12670,12670,0
20241007,202500,59205910,12670,12670,12670,12670,0
20241007,202400,59205910,12670,12670,12670,12670,0
20241007,202300,59205910,12670,12670,12670,12670,0
20241007,202200,59205910,12670,12670,12670,12670,0
20241007,202100,59205910,12670,12670,12670,12670,0
20241007,202000,59205910,12670,12670,12670,12670,0
20241007,201900,59205910,12670,12670,12670,12670,0
20241007,201800,59205910,12670,12670,12670,12670,0
20241007,201700,59205910,12670,12670,12670,12670,0
20241007,201600,59205910,12670,12670,12670,12670,0
20241007,201500,59205910,12670,12670,12670,12670,0
20241007,201400,59205910,12670,12670,12670,12670,0
20241007,201300,59205910,12670,12670,12670,12670,0
20241007,201200,59205910,12670,12670,12670,12670,0
20241007,201100,59205910,12670,12670,12670,12670,0
20241007,201000,59205910,12670,12670,12670,12670,0
20241007,200900,59205910,12670,12670,12670,12670,0
20241007,200800,59205910,12670,12670,12670,12670,0
20241007,200700,59205910,12670,12670,12670,12670,335
20241007,200600,59205910,12670,12670,12670,12670,0
20241007,200500,59205910,12670,12670,12670,12670,0
20241007,200400,59205910,12670,12670,12670,12670,0
20241007,200300,59205910,12670,12670,12670,12670,0
20241007,200200,59205910,12670,12670,12670,12670,0
20241007,200100,59205910,12670,12670,12670,12670,0
20241007,200000,59205910,12670,12670,12670,12670,0
20241007,195900,59205910,12670,12670,12670,12670,0
20241007,195800,59205910,12670,12670,12670,12670,0
20241007,195700,59205910,12670,12670,12670,12670,0
20241007,195600,59205910,12670,12670,12670,12670,0
20241007,195500,59205910,12670,12670,12670,12670,0
20241007,195400,59205910,12670,12670,12670,12670,0
20241007,195300,59205910,12670,12670,12670,12670,0
20241007,195200,59205910,12670,12670,12670,12670,0
20241007,195100,59205910,12670,12670,12670,12670,0
20241007,195000,59205910,12670,12670,12670,12670,0
20241007,194900,59205910,12670,12670,12670,12670,0
20241007,194800,59205910,12670,12670,12670,12670,0
20241007,194700,59205910,12670,12670,12670,12670,0
20241007,194600,59205910,12670,12670,12670,12670,0
20241007,194500,59205910,12670,12670,12670,12670,0
20241007,194400,59205910,12670,12670,12670,12670,0
20241007,194300,59205910,12670,12670,12670,12670,0
20241007,194200,59205910,12670,12670,12670,12670,0
20241007,194100,59205910,12670,12670,12670,12670,0
20241007,194000,59205910,12670,12670,12670,12670,0
20241007,193900,59205910,12670,12670,12670,12670,0
20241007,193800,59205910,12670,12670,12670,12670,0
20241007,193700,59205910,12670,12670,12670,12670,335
20241007,193600,59205910,12670,12670,12670,12670,0
20241007,193500,59205910,12670,12670,12670,12670,0
20241007,193400,59205910,12670,12670,12670,12670,0
20241007,193300,59205910,12670,12670,12670,12670,0
20241007,193200,59205910,12670,12670,12670,12670,0
20241007,193100,59205910,12670,12670,12670,12670,0
20241007,193000,59205910,12670,12670,12670,12670,0
20241007,192900,59205910,12670,12670,12670,12670,0
20241007,192800,59205910,12670,12670,12670,12670,0
20241007,192700,59205910,12670,12670,12670,12670,0
20241007,192600,59205910,12670,12670,12670,12670,0
20241007,192500,59205910,12670,12670,12670,12670,0
20241007,192400,59205910,12670,12670,12670,12670,0
20241007,192300,59205910,12670,12670,12670,12670,0
20241007,192200,59205910,12670,12670,12670,12670,0
20241007,192100,59205910,12670,12670,12670,12670,0
20241007,192000,59205910,12670,12670,12670,12670,0
20241007,191900,59205910,12670,12670,12670,12670,0
20241007,191800,59205910,12670,12670,12670,12670,0
20241007,191700,59205910,12670,12670,12670,12670,0
20241007,191600,59205910,12670,12670,12670,12670,0
20241007,191500,59205910,12670,12670,12670,12670,0
20241007,191400,59205910,12670,12670,12670,12670,0
20241007,191300,59205910,12670,12670,12670,12670,0
20241007,191200,59205910,12670,12670,12670,12670,0
20241007,191100,59205910,12670,12670,12670,12670,0
20241007,191000,59205910,12670,12670,12670,12670,0
20241007,190900,59205910,12670,12670,12670,12670,0
20241007,190800,59205910,12670,12670,12670,12670,0
20241007,190700,59205910,12670,12670,12670,12670,335
20241007,190600,59205910,12670,12670,12670,12670,0
20241007,190500,59205910,12670,12670,12670,12670,0
20241007,190400,59205910,12670,12670,12670,12670,0
20241007,190300,59205910,12670,12670,12670,12670,0
20241007,190200,59205910,12670,12670,12670,12670,0
20241007,190100,59205910,12670,12670,12670,12670,0
20241007,190000,59205910,12670,12670,12670,12670,0
20241007,185900,59205910,12670,12670,12670,12670,0
20241007,185800,59205910,12670,12670,12670,12670,0
20241007,185700,59205910,12670,12670,12670,12670,0
20241007,185600,59205910,12670,12670,12670,12670,0
20241007,185500,59205910,12670,12670,12670,12670,0
20241007,185400,59205910,12670,12670,12670,12670,0
20241007,185300,59205910,12670,12670,12670,12670,0
20241007,185200,59205910,12670,12670,12670,12670,0
20241007,185100,59205910,12670,12670,12670,12670,0
20241007,185000,59205910,12670,12670,12670,12670,0
20241007,184900,59205910,12670,12670,12670,12670,0
20241007,184800,59205910,12670,12670,12670,12670,0
20241007,184700,59205910,12670,12670,12670,12670,0
20241007,184600,59205910,12670,12670,12670,12670,0
20241007,184500,59205910,12670,12670,12670,12670,0
20241007,184400,59205910,12670,12670,12670,12670,0
20241007,184300,59205910,12670,12670,12670,12670,0
20241007,184200,59205910,12670,12670,12670,12670,0
20241007,184100,59205910,12670,12670,12670,12670,0
20241007,184000,59205910,12670,12670,12670,12670,0
20241007,183900,59205910,12670,12670,12670,12670,0
20241007,183800,59205910,12670,12670,12670,12670,0
20241007,183700,59205910,12670,12670,12670,12670,335
20241007,183600,59205910,12670,12670,12670,12670,0
20241007,183500,59205910,12670,12670,12670,12670,0
20241007,183400,59205910,12670,12670,12670,12670,0
20241007,183300,59205910,12670,12670,12670,12670,0
20241007,183200,59205910,12670,12670,12670,12670,0
20241007,183100,59205910,12670,12670,12670,12670,0
20241007,183000,59205910,12670,12670,12670,12670,0
20241007,182900,59205910,12670,12670,12670,12670,0
20241007,182800,59205910,12670,12670,12670,12670,0
20241007,182700,59205910,12670,12670,12670,12670,0
20241007,182600,59205910,12670,12670,12670,12670,0
20241007,182500,59205910,12670,12670,12670,12670,0
20241007,182400,59205910,12670,12670,12670,12670,0
20241007,182300,59205910,12670,12670,12670,12670,0
20241007,182200,59205910,12670,12670,12670,12670,0
20241007,182100,59205910,12670,12670,12670,12670,0
20241007,182000,59205910,12670,12670,12670,12670,0
20241007,181900,59205910,12670,12670,12670,12670,0
20241007,181800,59205910,12670,12670,12670,12670,0
20241007,181700,59205910,12670,12670,12670,12670,0
20241007,181600,59205910,12670,12670,12670,12670,0
20241007,181500,59205910,12670,12670,12670,12670,0
20241007,181400,59205910,12670,12670,12670,12670,0
20241007,181300,59205910,12670,12670,12670,12670,0
20241007,181200,59205910,12670,12670,12670,12670,0
20241007,181100,59205910,12670,12670,12670,12670,0
20241007,181000,59205910,12670,12670,12670,12670,0
20241007,180900,59205910,12670,12670,12670,12670,0
20241007,180800,59205910,12670,12670,12670,12670,0
20241007,180700,59205910,12670,12670,12670,12670,335
20241007,180600,59205910,12670,12670,12670,12670,0
20241007,180500,59205910,12670,12670,12670,12670,0
20241007,180400,59205910,12670,12670,12670,12670,0
20241007,180300,59205910,12670,12670,12670,12670,0
20241007,180200,59205910,12670,12670,12670,12670,0
20241007,180100,59205910,12670,12670,12670,12670,0
20241007,180000,59205910,12670,12670,12670,12670,0
20241007,175900,59205910,12670,12670,12670,12670,0
20241007,175800,59205910,12670,12670,12670,12670,0
20241007,175700,59205910,12670,12670,12670,12670,0
20241007,175600,59205910,12670,12670,12670,12670,0
20241007,175500,59205910,12670,12670,12670,12670,0
20241007,175400,59205910,12670,12670,12670,12670,0
20241007,175300,59205910,12670,12670,12670,12670,0
20241007,175200,59205910,12670,12670,12670,12670,0
20241007,175100,59205910,12670,12670,12670,12670,0
20241007,175000,59205910,12670,12670,12670,12670,0
20241007,174900,59205910,12670,12670,12670,12670,0
20241007,174800,59205910,12670,12670,12670,12670,0
20241007,174700,59205910,12670,12670,12670,12670,0
20241007,174600,59205910,12670,12670,12670,12670,0
20241007,174500,59205910,12670,12670,12670,12670,0
20241007,174400,59205910,12670,12670,12670,12670,0
20241007,174300,59205910,12670,12670,12670,12670,0
20241007,174200,59205910,12670,12670,12670,12670,0
20241007,174100,59205910,12670,12670,12670,12670,0
20241007,174000,59205910,12670,12670,12670,12670,0
20241007,173900,59205910,12670,12670,12670,12670,0
20241007,173800,59205910,12670,12670,12670,12670,0
20241007,173700,59205910,12670,12670,12670,12670,335
20241007,173600,59205910,12670,12670,12670,12670,0
20241007,173500,59205910,12670,12670,12670,12670,0
20241007,173400,59205910,12670,12670,12670,12670,0
20241007,173300,59205910,12670,12670,12670,12670,0
20241007,173200,59205910,12670,12670,12670,12670,0
20241007,173100,59205910,12670,12670,12670,12670,0
20241007,173000,59205910,12670,12670,12670,12670,0
20241007,172900,59205910,12670,12670,12670,12670,0
20241007,172800,59205910,12670,12670,12670,12670,0
20241007,172700,59205910,12670,12670,12670,12670,0
20241007,172600,59205910,12670,12670,12670,12670,0
20241007,172500,59205910,12670,12670,12670,12670,0
20241007,172400,59205910,12670,12670,12670,12670,0
20241007,172300,59205910,12670,12670,12670,12670,0
20241007,172200,59205910,12670,12670,12670,12670,0
20241007,172100,59205910,12670,12670,12670,12670,0
20241007,172000,59205910,12670,12670,12670,12670,0
20241007,171900,59205910,12670,12670,12670,12670,0
20241007,171800,59205910,12670,12670,12670,12670,0
20241007,171700,59205910,12670,12670,12670,12670,0
20241007,171600,59205910,12670,12670,12670,12670,0
20241007,171500,59205910,12670,12670,12670,12670,0
20241007,171400,59205910,12670,12670,12670,12670,0
20241007,171300,59205910,12670,12670,12670,12670,0
20241007,171200,59205910,12670,12670,12670,12670,0
20241007,171100,59205910,12670,12670,12670,12670,0
20241007,171000,59205910,12670,12670,12670,12670,0
20241007,170900,59205910,12670,12670,12670,12670,0
20241007,170800,59205910,12670,12670,12670,12670,0
20241007,170700,59205910,12670,12670,12670,12670,335
20241007,170600,59205910,12670,12670,12670,12670,0
20241007,170500,59205910,12670,12670,12670,12670,0
20241007,170400,59205910,12670,12670,12670,12670,0
20241007,170300,59205910,12670,12670,12670,12670,0
20241007,170200,59205910,12670,12670,12670,12670,0
20241007,170100,59205910,12670,12670,12670,12670,0
20241007,170000,59205910,12670,12670,12670,12670,0
20241007,165900,59205910,12670,12670,12670,12670,0
20241007,165800,59205910,12670,12670,12670,12670,0
20241007,165700,59205910,12670,12670,12670,12670,0
20241007,165600,59205910,12670,12670,12670,12670,0
20241007,165500,59205910,12670,12670,12670,12670,0
20241007,165400,59205910,12670,12670,12670,12670,0
20241007,165300,59205910,12670,12670,12670,12670,0
20241007,165200,59205910,12670,12670,12670,12670,0
20241007,165100,59205910,12670,12670,12670,12670,0
20241007,165000,59205910,12670,12670,12670,12670,0
20241007,164900,59205910,12670,12670,12670,12670,0
20241007,164800,59205910,12670,12670,12670,12670,0
20241007,164700,59205910,12670,12670,12670,12670,0
20241007,164600,59205910,12670,12670,12670,12670,0
20241007,164500,59205910,12670,12670,12670,12670,0
20241007,164400,59205910,12670,12670,12670,12670,0
20241007,164300,59205910,12670,12670,12670,12670,0
20241007,164200,59205910,12670,12670,12670,12670,0
20241007,164100,59205910,12670,12670,12670,12670,0
20241007,164000,59205910,12670,12670,12670,12670,0
20241007,163900,59205910,12670,12670,12670,12670,0
20241007,163800,59205910,12670,12670,12670,12670,0
20241007,163700,59205910,12670,12670,12670,12670,335
20241007,163600,59205910,12670,12670,12670,12670,0
20241007,163500,59205910,12670,12670,12670,12670,0
20241007,163400,59205910,12670,12670,12670,12670,0
20241007,163300,59205910,12670,12670,12670,12670,0
20241007,163200,59205910,12670,12670,12670,12670,0
20241007,163100,59205910,12670,12670,12670,12670,0
20241007,163000,59205910,12670,12670,12670,12670,0
20241007,162900,59205910,12670,12670,12670,12670,0
20241007,162800,59205910,12670,12670,12670,12670,0
20241007,162700,59205910,12670,12670,12670,12670,0
20241007,162600,59205910,12670,12670,12670,12670,0
20241007,162500,59205910,12670,12670,12670,12670,0
20241007,162400,59205910,12670,12670,12670,12670,0
20241007,162300,59205910,12670,12670,12670,12670,0
20241007,162200,59205910,12670,12670,12670,12670,0
20241007,162100,59205910,12670,12670,12670,12670,0
20241007,162000,59205910,12670,12670,12670,12670,0
20241007,161900,59205910,12670,12670,12670,12670,0
20241007,161800,59205910,12670,12670,12670,12670,0
20241007,161700,59205910,12670,12670,12670,12670,0
20241007,161600,59205910,12670,12670,12670,12670,0
20241007,161500,59205910,12670,12670,12670,12670,0
20241007,161400,59205910,12670,12670,12670,12670,0
20241007,161300,59205910,12670,12670,12670,12670,0
20241007,161200,59205910,12670,12670,12670,12670,0
20241007,161100,59205910,12670,12670,12670,12670,0
20241007,161000,59205910,12670,12670,12670,12670,0
20241007,160900,59205910,12670,12670,12670,12670,0
20241007,160800,59205910,12670,12670,12670,12670,0
20241007,160700,59205910,12670,12670,12670,12670,335
20241007,160600,59205910,12670,12670,12670,12670,0
20241007,160500,59205910,12670,12670,12670,12670,0
20241007,160400,59205910,12670,12670,12670,12670,0
20241007,160300,59205910,12670,12670,12670,12670,0
20241007,160200,59205910,12670,12670,12670,12670,0
20241007,160100,59205910,12670,12670,12670,12670,0
20241007,160000,59205910,12670,12670,12670,12670,0
20241007,155900,59205910,12670,12670,12670,12670,0
20241007,155800,59205910,12670,12670,12670,12670,0
20241007,155700,59205910,12670,12670,12670,12670,0
20241007,155600,59205910,12670,12670,12670,12670,0
20241007,155500,59205910,12670,12670,12670,12670,0
20241007,155400,59205910,12670,12670,12670,12670,0
20241007,155300,59205910,12670,12670,12670,12670,0
20241007,155200,59205910,12670,12670,12670,12670,0
20241007,155100,59205910,12670,12670,12670,12670,0
20241007,155000,59205910,12670,12670,12670,12670,0
20241007,154900,59205910,12670,12670,12670,12670,0
20241007,154800,59205910,12670,12670,12670,12670,0
20241007,154700,59205910,12670,12670,12670,12670,0
20241007,154600,59205910,12670,12670,12670,12670,0
20241007,154500,59205910,12670,12670,12670,12670,0
20241007,154400,59205910,12670,12670,12670,12670,0
20241007,154300,59205910,12670,12670,12670,12670,0
20241007,154200,59205910,12670,12670,12670,12670,0
20241007,154100,59205910,12670,12670,12670,12670,0
20241007,154000,59205910,12670,12670,12670,12670,0
20241007,153900,59205910,12670,12670,12670,12670,0
20241007,153800,59205910,12670,12670,12670,12670,0
20241007,153700,59205910,12670,12670,12670,12670,335
20241007,153600,59205910,12670,12670,12670,12670,0
20241007,153500,59205910,12670,12670,12670,12670,0
20241007,153400,59205910,12670,12670,12670,12670,0
20241007,153300,59205910,12670,12670,12670,12670,0
20241007,153200,59205910,12670,12670,12670,12670,0
20241007,153100,59205910,12670,12670,12670,12670,0
20241007,153000,59205910,12670,12670,12670,12670,335
20241007,152900,54961460,12650,12650,12650,12650,0
20241007,152800,54961460,12650,12650,12650,12650,0
20241007,152700,54961460,12650,12650,12650,12650,0
20241007,152600,54961460,12650,12650,12650,12650,0
20241007,152500,54961460,12650,12650,12650,12650,0
20241007,152400,54961460,12650,12650,12650,12650,0
20241007,152300,54961460,12650,12650,12650,12650,0
20241007,152200,54961460,12650,12650,12650,12650,0
20241007,152100,54961460,12650,12650,12650,12650,0
20241007,152000,54961460,12650,12650,12650,12650,0
20241007,151900,54961460,12650,12640,12650,12640,17
20241007,151800,54746420,12640,12640,12640,12640,20
20241007,151700,54493620,12640,12640,12640,12640,3
20241007,151600,54455700,12640,12650,12650,12640,3
20241007,151500,54417770,12640,12640,12640,12640,0
20241007,151400,54417770,12640,12640,12640,12640,22
20241007,151300,54139690,12640,12640,12640,12640,81
20241007,151200,53115850,12640,12640,12640,12640,0
20241007,151100,53115850,12640,12640,12640,12640,0
20241007,151000,53115850,12640,12640,12640,12640,2
20241007,150900,53090570,12650,12650,12650,12650,70
20241007,150800,52205070,12650,12650,12650,12650,0
20241007,150700,52205070,12650,12650,12650,12650,10
20241007,150600,52078570,12660,12660,12660,12660,0
20241007,150500,52078570,12660,12660,12660,12660,79
20241007,150400,51078430,12660,12660,12660,12660,2
20241007,150300,51053110,12660,12660,12660,12660,0
20241007,150200,51053110,12660,12660,12660,12660,3
20241007,150100,51015130,12650,12650,12650,12650,2
20241007,150000,50989830,12650,12650,12650,12650,0
20241007,145900,50989830,12650,12650,12650,12650,0
20241007,145800,50989830,12650,12650,12650,12650,3
20241007,145700,50951880,12650,12650,12650,12650,0
20241007,145600,50951880,12650,12650,12650,12650,0
20241007,145500,50951880,12650,12650,12650,12650,1
20241007,145400,50939230,12650,12650,12650,12650,0
20241007,145300,50939230,12650,12650,12650,12650,2
20241007,145200,50913930,12670,12650,12670,12650,3
20241007,145100,50875950,12670,12670,12670,12670,0
20241007,145000,50875950,12670,12660,12670,12660,63
20241007,144900,50078110,12650,12650,12650,12650,1
20241007,144800,50065460,12650,12650,12650,12650,1
20241007,144700,50052810,12650,12650,12650,12650,0
20241007,144600,50052810,12650,12650,12650,12650,1
20241007,144500,50040160,12650,12650,12650,12650,1
20241007,144400,50027510,12660,12660,12660,12660,100
20241007,144300,48761510,12650,12650,12650,12650,1
20241007,144200,48748860,12650,12650,12650,12650,1
20241007,144100,48736210,12660,12660,12660,12660,20
20241007,144000,48483010,12660,12650,12660,12650,12
20241007,143900,48331100,12650,12650,12650,12650,1
20241007,143800,48318450,12660,12660,12660,12660,1
20241007,143700,48305790,12650,12650,12650,12650,1
20241007,143600,48293140,12650,12650,12650,12650,1
20241007,143500,48280490,12660,12660,12660,12660,0
20241007,143400,48280490,12660,12650,12660,12650,2
20241007,143300,48255180,12660,12650,12660,12650,2
20241007,143200,48229870,12660,12660,12660,12660,1
20241007,143100,48217210,12650,12650,12650,12650,24
20241007,143000,47913610,12650,12650,12650,12650,3
20241007,142900,47875660,12640,12640,12640,12640,10
20241007,142800,47749260,12650,12650,12650,12650,0
20241007,142700,47749260,12650,12650,12650,12650,2
20241007,142600,47723960,12640,12630,12640,12630,12
20241007,142500,47572290,12620,12620,12620,12620,11
20241007,142400,47433470,12620,12620,12620,12620,1
20241007,142300,47420850,12630,12630,12630,12630,0
20241007,142200,47420850,12630,12630,12630,12630,1
20241007,142100,47408220,12660,12660,12660,12660,0
20241007,142000,47408220,12660,12660,12660,12660,0
20241007,141900,47408220,12660,12660,12660,12660,0
20241007,141800,47408220,12660,12660,12660,12660,1
20241007,141700,47395560,12650,12660,12660,12650,216
20241007,141600,44661030,12650,12640,12650,12640,3
20241007,141500,44623090,12650,12650,12650,12650,0
20241007,141400,44623090,12650,12650,12650,12650,0
20241007,141300,44623090,12650,12650,12650,12650,1
20241007,141200,44610440,12650,12650,12650,12650,0
20241007,141100,44610440,12650,12640,12650,12640,2
20241007,141000,44585150,12650,12650,12650,12650,0
20241007,140900,44585150,12650,12630,12650,12630,13
20241007,140800,44420840,12620,12610,12620,12610,3
20241007,140700,44383000,12650,12650,12650,12650,0
20241007,140600,44383000,12650,12650,12650,12650,0
20241007,140500,44383000,12650,12650,12650,12650,0
20241007,140400,44383000,12650,12650,12650,12650,0
20241007,140300,44383000,12650,12650,12650,12650,0
20241007,140200,44383000,12650,12610,12650,12610,34
20241007,140100,43953680,12620,12620,12620,12620,0
20241007,140000,43953680,12620,12620,12620,12620,0
20241007,135900,43953680,12620,12610,12620,12610,8
20241007,135800,43852790,12610,12620,12620,12610,4
20241007,135700,43802320,12620,12620,12620,12620,2
20241007,135600,43777080,12620,12620,12620,12620,2
20241007,135500,43751840,12630,12630,12630,12630,6
20241007,135400,43676060,12630,12630,12630,12630,3
20241007,135300,43638170,12630,12630,12630,12630,2
20241007,135200,43612910,12630,12630,12630,12630,3
20241007,135100,43575020,12630,12630,12630,12630,4
20241007,135000,43524500,12640,12640,12640,12640,3
20241007,134900,43486580,12640,12640,12640,12640,3
20241007,134800,43448660,12640,12640,12660,12640,4
20241007,134700,43398080,12660,12650,12660,12650,6
20241007,134600,43322130,12660,12650,12660,12650,7
20241007,134500,43233570,12640,12650,12650,12640,2
20241007,134400,43208280,12640,12640,12640,12640,0
20241007,134300,43208280,12640,12640,12640,12640,1
20241007,134200,43195640,12650,12620,12650,12620,10
20241007,134100,43069190,12620,12620,12620,12620,1
20241007,134000,43056570,12610,12610,12610,12610,1
20241007,133900,43043960,12660,12660,12660,12660,0
20241007,133800,43043960,12660,12660,12660,12660,0
20241007,133700,43043960,12660,12660,12660,12660,0
20241007,133600,43043960,12660,12640,12660,12640,4
20241007,133500,42993360,12660,12660,12660,12660,0
20241007,133400,42993360,12660,12660,12660,12660,0
20241007,133300,42993360,12660,12630,12660,12630,4
20241007,133200,42942780,12660,12660,12660,12660,0
20241007,133100,42942780,12660,12660,12660,12660,0
20241007,133000,42942780,12660,12660,12660,12660,0
20241007,132900,42942780,12660,12660,12660,12660,0
20241007,132800,42942780,12660,12650,12660,12650,2
20241007,132700,42917470,12660,12640,12660,12640,11
20241007,132600,42778320,12650,12650,12650,12650,0
20241007,132500,42778320,12650,12650,12650,12650,0
20241007,132400,42778320,12650,12630,12650,12610,11
20241007,132300,42639460,12630,12640,12650,12630,139
20241007,132200,40883500,12630,12630,12630,12630,0
20241007,132100,40883500,12630,12630,12630,12630,2
20241007,132000,40858240,12630,12630,12630,12630,0
20241007,131900,40858240,12630,12610,12630,12610,81
20241007,131800,39836010,12600,12600,12600,12600,2
20241007,131700,39810810,12620,12620,12620,12620,0
20241007,131600,39810810,12620,12620,12620,12620,1
20241007,131500,39798190,12620,12610,12620,12610,3
20241007,131400,39760350,12610,12610,12610,12610,38
20241007,131300,39281170,12610,12610,12610,12610,0
20241007,131200,39281170,12610,12620,12620,12610,102
20241007,131100,37993950,12610,12610,12610,12610,12
20241007,131000,37842630,12620,12620,12620,12620,13
20241007,130900,37678570,12620,12620,12620,12620,2
20241007,130800,37653330,12620,12620,12620,12620,0
20241007,130700,37653330,12620,12620,12620,12620,0
20241007,130600,37653330,12620,12620,12620,12620,5
20241007,130500,37590230,12660,12660,12660,12660,0
20241007,130400,37590230,12660,12660,12660,12660,0
20241007,130300,37590230,12660,12660,12660,12660,0
20241007,130200,37590230,12660,12660,12660,12660,0
20241007,130100,37590230,12660,12660,12660,12660,0
20241007,130000,37590230,12660,12660,12660,12660,0
20241007,125900,37590230,12660,12660,12660,12660,0
20241007,125800,37590230,12660,12660,12660,12660,0
20241007,125700,37590230,12660,12660,12660,12660,0
20241007,125600,37590230,12660,12660,12660,12660,0
20241007,125500,37590230,12660,12660,12660,12660,1
20241007,125400,37577570,12610,12610,12610,12610,10
20241007,125300,37451470,12660,12660,12660,12660,0
20241007,125200,37451470,12660,12660,12660,12660,0
20241007,125100,37451470,12660,12660,12660,12660,0
20241007,125000,37451470,12660,12660,12660,12660,0
20241007,124900,37451470,12660,12660,12660,12660,55
20241007,124800,36755170,12660,12660,12660,12660,0
20241007,124700,36755170,12660,12610,12660,12610,2
20241007,124600,36729900,12660,12660,12660,12660,0
20241007,124500,36729900,12660,12660,12660,12660,0
20241007,124400,36729900,12660,12660,12660,12660,0
20241007,124300,36729900,12660,12650,12660,12650,30
20241007,124200,36350120,12660,12660,12660,12660,0
20241007,124100,36350120,12660,12660,12660,12660,0
20241007,124000,36350120,12660,12660,12660,12660,0
20241007,123900,36350120,12660,12660,12660,12660,0
20241007,123800,36350120,12660,12660,12660,12660,0
20241007,123700,36350120,12660,12660,12660,12660,0
20241007,123600,36350120,12660,12660,12660,12660,0
20241007,123500,36350120,12660,12660,12660,12660,0
20241007,123400,36350120,12660,12620,12660,12620,123
20241007,123300,34797810,12600,12610,12610,12600,500
20241007,123200,28496120,12620,12620,12620,12620,0
20241007,123100,28496120,12620,12620,12620,12620,22
20241007,123000,28218480,12650,12640,12650,12640,4
20241007,122900,28167910,12650,12650,12650,12650,0
20241007,122800,28167910,12650,12650,12650,12650,0
20241007,122700,28167910,12650,12650,12650,12650,0
20241007,122600,28167910,12650,12650,12650,12650,0
20241007,122500,28167910,12650,12650,12650,12650,0
20241007,122400,28167910,12650,12650,12650,12650,0
20241007,122300,28167910,12650,12650,12650,12650,1
20241007,122200,28155260,12620,12620,12620,12620,0
20241007,122100,28155260,12620,12620,12620,12620,0
20241007,122000,28155260,12620,12620,12620,12620,0
20241007,121900,28155260,12620,12620,12620,12620,16
20241007,121800,27953340,12650,12650,12650,12650,0
20241007,121700,27953340,12650,12650,12650,12620,52
20241007,121600,27297040,12620,12620,12620,12620,0
20241007,121500,27297040,12620,12620,12620,12620,1
20241007,121400,27284420,12650,12650,12650,12650,0
20241007,121300,27284420,12650,12650,12650,12650,1
20241007,121200,27271770,12650,12650,12650,12650,0
20241007,121100,27271770,12650,12630,12650,12610,505
20241007,121000,20897130,12650,12650,12650,12650,0
20241007,120900,20897130,12650,12650,12650,12650,0
20241007,120800,20897130,12650,12650,12650,12650,0
20241007,120700,20897130,12650,12640,12650,12640,3
20241007,120600,20859200,12650,12650,12650,12650,0
20241007,120500,20859200,12650,12650,12650,12650,0
20241007,120400,20859200,12650,12650,12650,12650,0
20241007,120300,20859200,12650,12650,12650,12650,30
20241007,120200,20479700,12650,12650,12650,12650,0
20241007,120100,20479700,12650,12650,12650,12650,1
20241007,120000,20467050,12630,12630,12630,12630,0
20241007,115900,20467050,12630,12630,12630,12630,0
20241007,115800,20467050,12630,12630,12630,12630,10
20241007,115700,20340750,12640,12640,12640,12640,0
20241007,115600,20340750,12640,12640,12640,12640,1
20241007,115500,20328110,12650,12650,12650,12650,0
20241007,115400,20328110,12650,12650,12650,12650,0
20241007,115300,20328110,12650,12650,12650,12650,0
20241007,115200,20328110,12650,12650,12650,12650,0
20241007,115100,20328110,12650,12650,12650,12650,4
20241007,115000,20277510,12660,12660,12660,12660,0
20241007,114900,20277510,12660,12660,12660,12660,0
20241007,114800,20277510,12660,12660,12660,12660,0
20241007,114700,20277510,12660,12660,12660,12660,0
20241007,114600,20277510,12660,12660,12660,12660,0
20241007,114500,20277510,12660,12660,12660,12660,0
20241007,114400,20277510,12660,12660,12660,12660,0
20241007,114300,20277510,12660,12660,12660,12660,0
20241007,114200,20277510,12660,12660,12660,12660,0
20241007,114100,20277510,12660,12660,12660,12660,0
20241007,114000,20277510,12660,12650,12660,12650,3
20241007,113900,20239550,12620,12620,12620,12620,10
20241007,113800,20113350,12620,12620,12620,12620,46
20241007,113700,19532830,12660,12660,12660,12660,0
20241007,113600,19532830,12660,12660,12660,12660,0
20241007,113500,19532830,12660,12660,12660,12660,0
20241007,113400,19532830,12660,12660,12660,12660,0
20241007,113300,19532830,12660,12660,12660,12660,0
20241007,113200,19532830,12660,12660,12660,12660,0
20241007,113100,19532830,12660,12660,12660,12660,0
20241007,113000,19532830,12660,12660,12660,12660,0
20241007,112900,19532830,12660,12660,12660,12660,0
20241007,112800,19532830,12660,12650,12660,12650,3
20241007,112700,19494870,12660,12660,12660,12660,0
20241007,112600,19494870,12660,12660,12660,12660,0
20241007,112500,19494870,12660,12660,12660,12660,0
20241007,112400,19494870,12660,12660,12660,12660,0
20241007,112300,19494870,12660,12660,12660,12660,0
20241007,112200,19494870,12660,12650,12660,12650,3
20241007,112100,19456910,12660,12660,12660,12660,0
20241007,112000,19456910,12660,12660,12660,12660,0
20241007,111900,19456910,12660,12660,12660,12660,0
20241007,111800,19456910,12660,12660,12660,12660,0
20241007,111700,19456910,12660,12640,12660,12640,3
20241007,111600,19418960,12630,12630,12630,12630,61
20241007,111500,18648530,12630,12630,12630,12630,100
20241007,111400,17385530,12620,12620,12620,12620,0
20241007,111300,17385530,12620,12620,12620,12620,2
20241007,111200,17360290,12630,12630,12630,12630,0
20241007,111100,17360290,12630,12630,12630,12630,25
20241007,111000,17044540,12660,12650,12660,12650,3
20241007,110900,17006580,12630,12630,12630,12630,16
20241007,110800,16804500,12660,12660,12660,12660,0
20241007,110700,16804500,12660,12660,12660,12660,0
20241007,110600,16804500,12660,12660,12660,12660,0
20241007,110500,16804500,12660,12660,12660,12660,0
20241007,110400,16804500,12660,12660,12660,12660,0
20241007,110300,16804500,12660,12650,12660,12650,3
20241007,110200,16766540,12660,12660,12660,12660,0
20241007,110100,16766540,12660,12660,12660,12660,1
20241007,110000,16753880,12640,12640,12660,12640,14
20241007,105900,16576900,12660,12650,12660,12650,2
20241007,105800,16551590,12660,12640,12660,12640,3
20241007,105700,16513650,12660,12660,12660,12660,0
20241007,105600,16513650,12660,12660,12660,12660,0
20241007,105500,16513650,12660,12660,12660,12660,0
20241007,105400,16513650,12660,12660,12660,12660,0
20241007,105300,16513650,12660,12660,12660,12660,0
20241007,105200,16513650,12660,12660,12660,12660,0
20241007,105100,16513650,12660,12660,12660,12660,0
20241007,105000,16513650,12660,12660,12660,12660,0
20241007,104900,16513650,12660,12640,12660,12640,12
20241007,104800,16361850,12660,12660,12660,12660,0
20241007,104700,16361850,12660,12660,12660,12660,0
20241007,104600,16361850,12660,12660,12660,12660,0
20241007,104500,16361850,12660,12640,12660,12640,17
20241007,104400,16146950,12660,12650,12660,12640,12
20241007,104300,15995240,12660,12660,12660,12660,1
20241007,104200,15982580,12660,12660,12660,12660,0
20241007,104100,15982580,12660,12660,12660,12660,0
20241007,104000,15982580,12660,12660,12660,12660,0
20241007,103900,15982580,12660,12660,12660,12660,0
20241007,103800,15982580,12660,12660,12660,12660,1
20241007,103700,15969920,12650,12650,12650,12650,203
20241007,103600,13401970,12650,12650,12650,12650,1
20241007,103500,13389320,12670,12670,12670,12670,0
20241007,103400,13389320,12670,12670,12670,12670,0
20241007,103300,13389320,12670,12670,12670,12670,0
20241007,103200,13389320,12670,12670,12670,12670,0
20241007,103100,13389320,12670,12660,12670,12660,2
20241007,103000,13363990,12670,12670,12670,12670,0
20241007,102900,13363990,12670,12670,12670,12670,0
20241007,102800,13363990,12670,12670,12670,12670,0
20241007,102700,13363990,12670,12670,12670,12670,0
20241007,102600,13363990,12670,12670,12670,12670,0
20241007,102500,13363990,12670,12660,12670,12660,3
20241007,102400,13326000,12650,12650,12650,12650,0
20241007,102300,13326000,12650,12650,12650,12650,198
20241007,102200,10821300,12640,12640,12640,12640,0
20241007,102100,10821300,12640,12640,12640,12640,1
20241007,102000,10808660,12640,12640,12640,12640,1
20241007,101900,10796020,12650,12650,12650,12650,0
20241007,101800,10796020,12650,12670,12670,12650,6
20241007,101700,10720020,12680,12680,12680,12680,0
20241007,101600,10720020,12680,12680,12680,12680,0
20241007,101500,10720020,12680,12680,12680,12680,0
20241007,101400,10720020,12680,12680,12680,12680,0
20241007,101300,10720020,12680,12680,12680,12680,0
20241007,101200,10720020,12680,12680,12680,12680,1
20241007,101100,10707340,12670,12670,12670,12670,0
20241007,101000,10707340,12670,12640,12670,12640,5
20241007,100900,10644020,12640,12640,12640,12640,12
20241007,100800,10492340,12640,12640,12640,12640,0
20241007,100700,10492340,12640,12640,12640,12640,1
20241007,100600,10479700,12650,12650,12650,12650,0
20241007,100500,10479700,12650,12650,12650,12650,0
20241007,100400,10479700,12650,12650,12650,12650,0
20241007,100300,10479700,12650,12650,12650,12650,0
20241007,100200,10479700,12650,12650,12650,12650,0
20241007,100100,10479700,12650,12650,12650,12650,5
20241007,100000,10416450,12680,12680,12680,12680,0
20241007,095900,10416450,12680,12680,12680,12680,0
20241007,095800,10416450,12680,12680,12680,12680,0
20241007,095700,10416450,12680,12670,12680,12670,2
20241007,095600,10391100,12680,12680,12680,12680,1
20241007,095500,10378420,12650,12650,12650,12650,4
20241007,095400,10327820,12680,12670,12680,12670,2
20241007,095300,10302470,12680,12680,12680,12680,0
20241007,095200,10302470,12680,12680,12680,12680,0
20241007,095100,10302470,12680,12680,12680,12680,0
20241007,095000,10302470,12680,12680,12680,12680,0
20241007,094900,10302470,12680,12670,12680,12670,3
20241007,094800,10264450,12680,12680,12680,12680,0
20241007,094700,10264450,12680,12680,12680,12680,0
20241007,094600,10264450,12680,12670,12680,12670,2
20241007,094500,10239100,12680,12680,12680,12680,1
20241007,094400,10226420,12650,12680,12680,12650,17
20241007,094300,10011340,12700,12700,12700,12700,0
20241007,094200,10011340,12700,12690,12700,12690,2
20241007,094100,9985950,12700,12700,12700,12700,5
20241007,094000,9922450,12700,12690,12700,12690,27
20241007,093900,9579810,12690,12690,12690,12690,0
20241007,093800,9579810,12690,12690,12690,12690,0
20241007,093700,9579810,12690,12680,12690,12680,3
20241007,093600,9541760,12650,12670,12670,12650,121
20241007,093500,8010730,12690,12690,12690,12690,4
20241007,093400,7959970,12710,12710,12710,12710,0
20241007,093300,7959970,12710,12710,12710,12710,0
20241007,093200,7959970,12710,12710,12710,12710,0
20241007,093100,7959970,12710,12710,12710,12710,0
20241007,093000,7959970,12710,12710,12710,12710,0
20241007,092900,7959970,12710,12710,12710,12710,0
20241007,092800,7959970,12710,12710,12710,12710,0
20241007,092700,7959970,12710,12710,12710,12710,0
20241007,092600,7959970,12710,12710,12710,12710,0
20241007,092500,7959970,12710,12710,12710,12710,0
20241007,092400,7959970,12710,12710,12710,12710,0
20241007,092300,7959970,12710,12710,12710,12710,0
20241007,092200,7959970,12710,12710,12710,12710,0
20241007,092100,7959970,12710,12710,12710,12710,0
20241007,092000,7959970,12710,12700,12710,12700,26
20241007,091900,7629680,12710,12710,12710,12710,1
20241007,091800,7616970,12650,12650,12650,12650,1
20241007,091700,7604320,12720,12720,12720,12720,0
20241007,091600,7604320,12720,12720,12720,12720,0
20241007,091500,7604320,12720,12720,12720,12720,2
20241007,091400,7578880,12730,12730,12730,12730,0
20241007,091300,7578880,12730,12730,12730,12730,0
20241007,091200,7578880,12730,12650,12730,12650,101
20241007,091100,6301150,12650,12650,12650,12650,327
20241007,091000,2164600,12650,12650,12650,12650,0
20241007,090900,2164600,12650,12650,12650,12650,1
20241007,090800,2151950,12650,12650,12650,12650,0
20241007,090700,2151950,12650,12650,12650,12650,0
20241007,090600,2151950,12650,12650,12650,12650,19
20241007,090500,1911600,12660,12660,12660,12660,1
20241007,090400,1898940,12660,12660,12660,12660,1
20241007,090300,1886280,12660,12660,12660,12660,0
20241007,090200,1886280,12660,12660,12660,12660,0
20241007,090100,1886280,12660,12660,12660,12660,133
20241007,090000,202500,12650,12660,12660,12650,16