KissMeData/298540/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212900,202131380,11180,11180,11180,11180,619
20241007,212800,202131380,11180,11180,11180,11180,0
20241007,212700,202131380,11180,11180,11180,11180,0
20241007,212600,202131380,11180,11180,11180,11180,0
20241007,212500,202131380,11180,11180,11180,11180,0
20241007,212400,202131380,11180,11180,11180,11180,0
20241007,212300,202131380,11180,11180,11180,11180,0
20241007,212200,202131380,11180,11180,11180,11180,0
20241007,212100,202131380,11180,11180,11180,11180,0
20241007,212000,202131380,11180,11180,11180,11180,0
20241007,211900,202131380,11180,11180,11180,11180,0
20241007,211800,202131380,11180,11180,11180,11180,0
20241007,211700,202131380,11180,11180,11180,11180,0
20241007,211600,202131380,11180,11180,11180,11180,0
20241007,211500,202131380,11180,11180,11180,11180,0
20241007,211400,202131380,11180,11180,11180,11180,0
20241007,211300,202131380,11180,11180,11180,11180,0
20241007,211200,202131380,11180,11180,11180,11180,0
20241007,211100,202131380,11180,11180,11180,11180,0
20241007,211000,202131380,11180,11180,11180,11180,0
20241007,210900,202131380,11180,11180,11180,11180,0
20241007,210800,202131380,11180,11180,11180,11180,0
20241007,210700,202131380,11180,11180,11180,11180,0
20241007,210600,202131380,11180,11180,11180,11180,0
20241007,210500,202131380,11180,11180,11180,11180,0
20241007,210400,202131380,11180,11180,11180,11180,0
20241007,210300,202131380,11180,11180,11180,11180,0
20241007,210200,202131380,11180,11180,11180,11180,0
20241007,210100,202131380,11180,11180,11180,11180,0
20241007,210000,202131380,11180,11180,11180,11180,0
20241007,205900,202131380,11180,11180,11180,11180,619
20241007,205800,202131380,11180,11180,11180,11180,0
20241007,205700,202131380,11180,11180,11180,11180,0
20241007,205600,202131380,11180,11180,11180,11180,0
20241007,205500,202131380,11180,11180,11180,11180,0
20241007,205400,202131380,11180,11180,11180,11180,0
20241007,205300,202131380,11180,11180,11180,11180,0
20241007,205200,202131380,11180,11180,11180,11180,0
20241007,205100,202131380,11180,11180,11180,11180,0
20241007,205000,202131380,11180,11180,11180,11180,0
20241007,204900,202131380,11180,11180,11180,11180,0
20241007,204800,202131380,11180,11180,11180,11180,0
20241007,204700,202131380,11180,11180,11180,11180,0
20241007,204600,202131380,11180,11180,11180,11180,0
20241007,204500,202131380,11180,11180,11180,11180,0
20241007,204400,202131380,11180,11180,11180,11180,0
20241007,204300,202131380,11180,11180,11180,11180,0
20241007,204200,202131380,11180,11180,11180,11180,0
20241007,204100,202131380,11180,11180,11180,11180,0
20241007,204000,202131380,11180,11180,11180,11180,0
20241007,203900,202131380,11180,11180,11180,11180,0
20241007,203800,202131380,11180,11180,11180,11180,0
20241007,203700,202131380,11180,11180,11180,11180,0
20241007,203600,202131380,11180,11180,11180,11180,0
20241007,203500,202131380,11180,11180,11180,11180,0
20241007,203400,202131380,11180,11180,11180,11180,0
20241007,203300,202131380,11180,11180,11180,11180,0
20241007,203200,202131380,11180,11180,11180,11180,0
20241007,203100,202131380,11180,11180,11180,11180,0
20241007,203000,202131380,11180,11180,11180,11180,0
20241007,202900,202131380,11180,11180,11180,11180,619
20241007,202800,202131380,11180,11180,11180,11180,0
20241007,202700,202131380,11180,11180,11180,11180,0
20241007,202600,202131380,11180,11180,11180,11180,0
20241007,202500,202131380,11180,11180,11180,11180,0
20241007,202400,202131380,11180,11180,11180,11180,0
20241007,202300,202131380,11180,11180,11180,11180,0
20241007,202200,202131380,11180,11180,11180,11180,0
20241007,202100,202131380,11180,11180,11180,11180,0
20241007,202000,202131380,11180,11180,11180,11180,0
20241007,201900,202131380,11180,11180,11180,11180,0
20241007,201800,202131380,11180,11180,11180,11180,0
20241007,201700,202131380,11180,11180,11180,11180,0
20241007,201600,202131380,11180,11180,11180,11180,0
20241007,201500,202131380,11180,11180,11180,11180,0
20241007,201400,202131380,11180,11180,11180,11180,0
20241007,201300,202131380,11180,11180,11180,11180,0
20241007,201200,202131380,11180,11180,11180,11180,0
20241007,201100,202131380,11180,11180,11180,11180,0
20241007,201000,202131380,11180,11180,11180,11180,0
20241007,200900,202131380,11180,11180,11180,11180,0
20241007,200800,202131380,11180,11180,11180,11180,0
20241007,200700,202131380,11180,11180,11180,11180,0
20241007,200600,202131380,11180,11180,11180,11180,0
20241007,200500,202131380,11180,11180,11180,11180,0
20241007,200400,202131380,11180,11180,11180,11180,0
20241007,200300,202131380,11180,11180,11180,11180,0
20241007,200200,202131380,11180,11180,11180,11180,0
20241007,200100,202131380,11180,11180,11180,11180,0
20241007,200000,202131380,11180,11180,11180,11180,0
20241007,195900,202131380,11180,11180,11180,11180,619
20241007,195800,202131380,11180,11180,11180,11180,0
20241007,195700,202131380,11180,11180,11180,11180,0
20241007,195600,202131380,11180,11180,11180,11180,0
20241007,195500,202131380,11180,11180,11180,11180,0
20241007,195400,202131380,11180,11180,11180,11180,0
20241007,195300,202131380,11180,11180,11180,11180,0
20241007,195200,202131380,11180,11180,11180,11180,0
20241007,195100,202131380,11180,11180,11180,11180,0
20241007,195000,202131380,11180,11180,11180,11180,0
20241007,194900,202131380,11180,11180,11180,11180,0
20241007,194800,202131380,11180,11180,11180,11180,0
20241007,194700,202131380,11180,11180,11180,11180,0
20241007,194600,202131380,11180,11180,11180,11180,0
20241007,194500,202131380,11180,11180,11180,11180,0
20241007,194400,202131380,11180,11180,11180,11180,0
20241007,194300,202131380,11180,11180,11180,11180,0
20241007,194200,202131380,11180,11180,11180,11180,0
20241007,194100,202131380,11180,11180,11180,11180,0
20241007,194000,202131380,11180,11180,11180,11180,0
20241007,193900,202131380,11180,11180,11180,11180,0
20241007,193800,202131380,11180,11180,11180,11180,0
20241007,193700,202131380,11180,11180,11180,11180,0
20241007,193600,202131380,11180,11180,11180,11180,0
20241007,193500,202131380,11180,11180,11180,11180,0
20241007,193400,202131380,11180,11180,11180,11180,0
20241007,193300,202131380,11180,11180,11180,11180,0
20241007,193200,202131380,11180,11180,11180,11180,0
20241007,193100,202131380,11180,11180,11180,11180,0
20241007,193000,202131380,11180,11180,11180,11180,0
20241007,192900,202131380,11180,11180,11180,11180,619
20241007,192800,202131380,11180,11180,11180,11180,0
20241007,192700,202131380,11180,11180,11180,11180,0
20241007,192600,202131380,11180,11180,11180,11180,0
20241007,192500,202131380,11180,11180,11180,11180,0
20241007,192400,202131380,11180,11180,11180,11180,0
20241007,192300,202131380,11180,11180,11180,11180,0
20241007,192200,202131380,11180,11180,11180,11180,0
20241007,192100,202131380,11180,11180,11180,11180,0
20241007,192000,202131380,11180,11180,11180,11180,0
20241007,191900,202131380,11180,11180,11180,11180,0
20241007,191800,202131380,11180,11180,11180,11180,0
20241007,191700,202131380,11180,11180,11180,11180,0
20241007,191600,202131380,11180,11180,11180,11180,0
20241007,191500,202131380,11180,11180,11180,11180,0
20241007,191400,202131380,11180,11180,11180,11180,0
20241007,191300,202131380,11180,11180,11180,11180,0
20241007,191200,202131380,11180,11180,11180,11180,0
20241007,191100,202131380,11180,11180,11180,11180,0
20241007,191000,202131380,11180,11180,11180,11180,0
20241007,190900,202131380,11180,11180,11180,11180,0
20241007,190800,202131380,11180,11180,11180,11180,0
20241007,190700,202131380,11180,11180,11180,11180,0
20241007,190600,202131380,11180,11180,11180,11180,0
20241007,190500,202131380,11180,11180,11180,11180,0
20241007,190400,202131380,11180,11180,11180,11180,0
20241007,190300,202131380,11180,11180,11180,11180,0
20241007,190200,202131380,11180,11180,11180,11180,0
20241007,190100,202131380,11180,11180,11180,11180,0
20241007,190000,202131380,11180,11180,11180,11180,0
20241007,185900,202131380,11180,11180,11180,11180,619
20241007,185800,202131380,11180,11180,11180,11180,0
20241007,185700,202131380,11180,11180,11180,11180,0
20241007,185600,202131380,11180,11180,11180,11180,0
20241007,185500,202131380,11180,11180,11180,11180,0
20241007,185400,202131380,11180,11180,11180,11180,0
20241007,185300,202131380,11180,11180,11180,11180,0
20241007,185200,202131380,11180,11180,11180,11180,0
20241007,185100,202131380,11180,11180,11180,11180,0
20241007,185000,202131380,11180,11180,11180,11180,0
20241007,184900,202131380,11180,11180,11180,11180,0
20241007,184800,202131380,11180,11180,11180,11180,0
20241007,184700,202131380,11180,11180,11180,11180,0
20241007,184600,202131380,11180,11180,11180,11180,0
20241007,184500,202131380,11180,11180,11180,11180,0
20241007,184400,202131380,11180,11180,11180,11180,0
20241007,184300,202131380,11180,11180,11180,11180,0
20241007,184200,202131380,11180,11180,11180,11180,0
20241007,184100,202131380,11180,11180,11180,11180,0
20241007,184000,202131380,11180,11180,11180,11180,0
20241007,183900,202131380,11180,11180,11180,11180,0
20241007,183800,202131380,11180,11180,11180,11180,0
20241007,183700,202131380,11180,11180,11180,11180,0
20241007,183600,202131380,11180,11180,11180,11180,0
20241007,183500,202131380,11180,11180,11180,11180,0
20241007,183400,202131380,11180,11180,11180,11180,0
20241007,183300,202131380,11180,11180,11180,11180,0
20241007,183200,202131380,11180,11180,11180,11180,0
20241007,183100,202131380,11180,11180,11180,11180,0
20241007,183000,202131380,11180,11180,11180,11180,0
20241007,182900,202131380,11180,11180,11180,11180,619
20241007,182800,202131380,11180,11180,11180,11180,0
20241007,182700,202131380,11180,11180,11180,11180,0
20241007,182600,202131380,11180,11180,11180,11180,0
20241007,182500,202131380,11180,11180,11180,11180,0
20241007,182400,202131380,11180,11180,11180,11180,0
20241007,182300,202131380,11180,11180,11180,11180,0
20241007,182200,202131380,11180,11180,11180,11180,0
20241007,182100,202131380,11180,11180,11180,11180,0
20241007,182000,202131380,11180,11180,11180,11180,0
20241007,181900,202131380,11180,11180,11180,11180,0
20241007,181800,202131380,11180,11180,11180,11180,0
20241007,181700,202131380,11180,11180,11180,11180,0
20241007,181600,202131380,11180,11180,11180,11180,0
20241007,181500,202131380,11180,11180,11180,11180,0
20241007,181400,202131380,11180,11180,11180,11180,0
20241007,181300,202131380,11180,11180,11180,11180,0
20241007,181200,202131380,11180,11180,11180,11180,0
20241007,181100,202131380,11180,11180,11180,11180,0
20241007,181000,202131380,11180,11180,11180,11180,0
20241007,180900,202131380,11180,11180,11180,11180,0
20241007,180800,202131380,11180,11180,11180,11180,0
20241007,180700,202131380,11180,11180,11180,11180,0
20241007,180600,202131380,11180,11180,11180,11180,0
20241007,180500,202131380,11180,11180,11180,11180,0
20241007,180400,202131380,11180,11180,11180,11180,0
20241007,180300,202131380,11180,11180,11180,11180,0
20241007,180200,202131380,11180,11180,11180,11180,0
20241007,180100,202131380,11180,11180,11180,11180,0
20241007,180000,202131380,11180,11180,11180,11180,0
20241007,175900,202131380,11180,11180,11180,11180,619
20241007,175800,202131380,11180,11180,11180,11180,0
20241007,175700,202131380,11180,11180,11180,11180,0
20241007,175600,202131380,11180,11180,11180,11180,0
20241007,175500,202131380,11180,11180,11180,11180,0
20241007,175400,202131380,11180,11180,11180,11180,0
20241007,175300,202131380,11180,11180,11180,11180,0
20241007,175200,202131380,11180,11180,11180,11180,0
20241007,175100,202131380,11180,11180,11180,11180,0
20241007,175000,202131380,11180,11180,11180,11180,0
20241007,174900,202131380,11180,11180,11180,11180,0
20241007,174800,202131380,11180,11180,11180,11180,0
20241007,174700,202131380,11180,11180,11180,11180,0
20241007,174600,202131380,11180,11180,11180,11180,0
20241007,174500,202131380,11180,11180,11180,11180,0
20241007,174400,202131380,11180,11180,11180,11180,0
20241007,174300,202131380,11180,11180,11180,11180,0
20241007,174200,202131380,11180,11180,11180,11180,0
20241007,174100,202131380,11180,11180,11180,11180,0
20241007,174000,202131380,11180,11180,11180,11180,0
20241007,173900,202131380,11180,11180,11180,11180,0
20241007,173800,202131380,11180,11180,11180,11180,0
20241007,173700,202131380,11180,11180,11180,11180,0
20241007,173600,202131380,11180,11180,11180,11180,0
20241007,173500,202131380,11180,11180,11180,11180,0
20241007,173400,202131380,11180,11180,11180,11180,0
20241007,173300,202131380,11180,11180,11180,11180,0
20241007,173200,202131380,11180,11180,11180,11180,0
20241007,173100,202131380,11180,11180,11180,11180,0
20241007,173000,202131380,11180,11180,11180,11180,0
20241007,172900,202131380,11180,11180,11180,11180,619
20241007,172800,202131380,11180,11180,11180,11180,0
20241007,172700,202131380,11180,11180,11180,11180,0
20241007,172600,202131380,11180,11180,11180,11180,0
20241007,172500,202131380,11180,11180,11180,11180,0
20241007,172400,202131380,11180,11180,11180,11180,0
20241007,172300,202131380,11180,11180,11180,11180,0
20241007,172200,202131380,11180,11180,11180,11180,0
20241007,172100,202131380,11180,11180,11180,11180,0
20241007,172000,202131380,11180,11180,11180,11180,0
20241007,171900,202131380,11180,11180,11180,11180,0
20241007,171800,202131380,11180,11180,11180,11180,0
20241007,171700,202131380,11180,11180,11180,11180,0
20241007,171600,202131380,11180,11180,11180,11180,0
20241007,171500,202131380,11180,11180,11180,11180,0
20241007,171400,202131380,11180,11180,11180,11180,0
20241007,171300,202131380,11180,11180,11180,11180,0
20241007,171200,202131380,11180,11180,11180,11180,0
20241007,171100,202131380,11180,11180,11180,11180,0
20241007,171000,202131380,11180,11180,11180,11180,0
20241007,170900,202131380,11180,11180,11180,11180,0
20241007,170800,202131380,11180,11180,11180,11180,0
20241007,170700,202131380,11180,11180,11180,11180,0
20241007,170600,202131380,11180,11180,11180,11180,0
20241007,170500,202131380,11180,11180,11180,11180,0
20241007,170400,202131380,11180,11180,11180,11180,0
20241007,170300,202131380,11180,11180,11180,11180,0
20241007,170200,202131380,11180,11180,11180,11180,0
20241007,170100,202131380,11180,11180,11180,11180,0
20241007,170000,202131380,11180,11180,11180,11180,0
20241007,165900,202131380,11180,11180,11180,11180,619
20241007,165800,202131380,11180,11180,11180,11180,0
20241007,165700,202131380,11180,11180,11180,11180,0
20241007,165600,202131380,11180,11180,11180,11180,0
20241007,165500,202131380,11180,11180,11180,11180,0
20241007,165400,202131380,11180,11180,11180,11180,0
20241007,165300,202131380,11180,11180,11180,11180,0
20241007,165200,202131380,11180,11180,11180,11180,0
20241007,165100,202131380,11180,11180,11180,11180,0
20241007,165000,202131380,11180,11180,11180,11180,0
20241007,164900,202131380,11180,11180,11180,11180,0
20241007,164800,202131380,11180,11180,11180,11180,0
20241007,164700,202131380,11180,11180,11180,11180,0
20241007,164600,202131380,11180,11180,11180,11180,0
20241007,164500,202131380,11180,11180,11180,11180,0
20241007,164400,202131380,11180,11180,11180,11180,0
20241007,164300,202131380,11180,11180,11180,11180,0
20241007,164200,202131380,11180,11180,11180,11180,0
20241007,164100,202131380,11180,11180,11180,11180,0
20241007,164000,202131380,11180,11180,11180,11180,0
20241007,163900,202131380,11180,11180,11180,11180,0
20241007,163800,202131380,11180,11180,11180,11180,0
20241007,163700,202131380,11180,11180,11180,11180,0
20241007,163600,202131380,11180,11180,11180,11180,0
20241007,163500,202131380,11180,11180,11180,11180,0
20241007,163400,202131380,11180,11180,11180,11180,0
20241007,163300,202131380,11180,11180,11180,11180,0
20241007,163200,202131380,11180,11180,11180,11180,0
20241007,163100,202131380,11180,11180,11180,11180,0
20241007,163000,202131380,11180,11180,11180,11180,0
20241007,162900,202131380,11180,11180,11180,11180,619
20241007,162800,202131380,11180,11180,11180,11180,0
20241007,162700,202131380,11180,11180,11180,11180,0
20241007,162600,202131380,11180,11180,11180,11180,0
20241007,162500,202131380,11180,11180,11180,11180,0
20241007,162400,202131380,11180,11180,11180,11180,0
20241007,162300,202131380,11180,11180,11180,11180,0
20241007,162200,202131380,11180,11180,11180,11180,0
20241007,162100,202131380,11180,11180,11180,11180,0
20241007,162000,202131380,11180,11180,11180,11180,0
20241007,161900,202131380,11180,11180,11180,11180,0
20241007,161800,202131380,11180,11180,11180,11180,0
20241007,161700,202131380,11180,11180,11180,11180,0
20241007,161600,202131380,11180,11180,11180,11180,0
20241007,161500,202131380,11180,11180,11180,11180,0
20241007,161400,202131380,11180,11180,11180,11180,0
20241007,161300,202131380,11180,11180,11180,11180,0
20241007,161200,202131380,11180,11180,11180,11180,0
20241007,161100,202131380,11180,11180,11180,11180,0
20241007,161000,202131380,11180,11180,11180,11180,0
20241007,160900,202131380,11180,11180,11180,11180,0
20241007,160800,202131380,11180,11180,11180,11180,0
20241007,160700,202131380,11180,11180,11180,11180,0
20241007,160600,202131380,11180,11180,11180,11180,0
20241007,160500,202131380,11180,11180,11180,11180,0
20241007,160400,202131380,11180,11180,11180,11180,0
20241007,160300,202131380,11180,11180,11180,11180,0
20241007,160200,202131380,11180,11180,11180,11180,0
20241007,160100,202131380,11180,11180,11180,11180,0
20241007,160000,202131380,11180,11180,11180,11180,0
20241007,155900,202131380,11180,11180,11180,11180,619
20241007,155800,202131380,11180,11180,11180,11180,0
20241007,155700,202131380,11180,11180,11180,11180,0
20241007,155600,202131380,11180,11180,11180,11180,0
20241007,155500,202131380,11180,11180,11180,11180,0
20241007,155400,202131380,11180,11180,11180,11180,0
20241007,155300,202131380,11180,11180,11180,11180,0
20241007,155200,202131380,11180,11180,11180,11180,0
20241007,155100,202131380,11180,11180,11180,11180,0
20241007,155000,202131380,11180,11180,11180,11180,0
20241007,154900,202131380,11180,11180,11180,11180,0
20241007,154800,202131380,11180,11180,11180,11180,0
20241007,154700,202131380,11180,11180,11180,11180,0
20241007,154600,202131380,11180,11180,11180,11180,0
20241007,154500,202131380,11180,11180,11180,11180,0
20241007,154400,202131380,11180,11180,11180,11180,0
20241007,154300,202131380,11180,11180,11180,11180,0
20241007,154200,202131380,11180,11180,11180,11180,0
20241007,154100,202131380,11180,11180,11180,11180,0
20241007,154000,202131380,11180,11180,11180,11180,0
20241007,153900,202131380,11180,11180,11180,11180,0
20241007,153800,202131380,11180,11180,11180,11180,0
20241007,153700,202131380,11180,11180,11180,11180,0
20241007,153600,202131380,11180,11180,11180,11180,0
20241007,153500,202131380,11180,11180,11180,11180,0
20241007,153400,202131380,11180,11180,11180,11180,0
20241007,153300,202131380,11180,11180,11180,11180,0
20241007,153200,202131380,11180,11180,11180,11180,0
20241007,153100,202131380,11180,11180,11180,11180,0
20241007,153000,202131380,11180,11180,11180,11180,619
20241007,152900,195210960,11240,11240,11240,11240,0
20241007,152800,195210960,11240,11240,11240,11240,0
20241007,152700,195210960,11240,11240,11240,11240,0
20241007,152600,195210960,11240,11240,11240,11240,0
20241007,152500,195210960,11240,11240,11240,11240,0
20241007,152400,195210960,11240,11240,11240,11240,0
20241007,152300,195210960,11240,11240,11240,11240,0
20241007,152200,195210960,11240,11240,11240,11240,0
20241007,152100,195210960,11240,11240,11240,11240,0
20241007,152000,195210960,11240,11240,11240,11240,0
20241007,151900,195210960,11240,11250,11280,11240,134
20241007,151800,193701610,11240,11240,11240,11240,0
20241007,151700,193701610,11240,11240,11240,11240,0
20241007,151600,193701610,11240,11240,11240,11240,7
20241007,151500,193622930,11240,11240,11240,11240,1
20241007,151400,193611690,11270,11270,11270,11270,0
20241007,151300,193611690,11270,11270,11270,11270,0
20241007,151200,193611690,11270,11240,11270,11240,2
20241007,151100,193589180,11250,11230,11260,11230,95
20241007,151000,192519750,11240,11220,11240,11220,112
20241007,150900,191261990,11230,11240,11240,11220,6
20241007,150800,191194620,11230,11230,11240,11230,31
20241007,150700,190846480,11240,11240,11240,11240,0
20241007,150600,190846480,11240,11240,11240,11240,0
20241007,150500,190846480,11240,11240,11240,11240,0
20241007,150400,190846480,11240,11240,11240,11240,0
20241007,150300,190846480,11240,11240,11240,11240,0
20241007,150200,190846480,11240,11240,11240,11240,0
20241007,150100,190846480,11240,11240,11240,11240,0
20241007,150000,190846480,11240,11240,11240,11240,0
20241007,145900,190846480,11240,11230,11240,11230,8
20241007,145800,190756630,11240,11240,11240,11240,0
20241007,145700,190756630,11240,11240,11240,11230,29
20241007,145600,190430780,11250,11250,11250,11250,0
20241007,145500,190430780,11250,11250,11250,11250,2
20241007,145400,190408280,11250,11250,11250,11250,1
20241007,145300,190397030,11250,11250,11250,11250,3
20241007,145200,190363280,11250,11250,11250,11250,0
20241007,145100,190363280,11250,11250,11250,11250,0
20241007,145000,190363280,11250,11250,11250,11250,0
20241007,144900,190363280,11250,11250,11250,11250,43
20241007,144800,189879530,11260,11260,11260,11260,0
20241007,144700,189879530,11260,11260,11260,11260,0
20241007,144600,189879530,11260,11250,11260,11250,2
20241007,144500,189857020,11260,11250,11260,11250,10
20241007,144400,189744470,11260,11250,11260,11250,38
20241007,144300,189316930,11250,11250,11250,11250,46
20241007,144200,188799430,11250,11250,11250,11250,24
20241007,144100,188529430,11250,11250,11250,11250,44
20241007,144000,188034430,11250,11250,11250,11250,44
20241007,143900,187539430,11240,11250,11250,11240,30
20241007,143800,187202070,11240,11240,11250,11240,16
20241007,143700,187022200,11240,11240,11250,11240,16
20241007,143600,186842340,11240,11240,11240,11240,15
20241007,143500,186673740,11240,11240,11240,11240,11
20241007,143400,186550100,11240,11240,11240,11240,13
20241007,143300,186403980,11240,11240,11240,11240,77
20241007,143200,185538500,11240,11240,11240,11240,24
20241007,143100,185268740,11240,11240,11240,11230,19
20241007,143000,185055280,11240,11240,11240,11240,0
20241007,142900,185055280,11240,11240,11240,11240,0
20241007,142800,185055280,11240,11250,11250,11240,227
20241007,142700,182503750,11250,11250,11250,11250,35
20241007,142600,182110000,11240,11240,11240,11240,0
20241007,142500,182110000,11240,11240,11240,11240,9
20241007,142400,182008840,11240,11240,11240,11240,21
20241007,142300,181772800,11230,11230,11230,11230,3
20241007,142200,181739110,11230,11220,11230,11220,25
20241007,142100,181458400,11220,11210,11220,11210,27
20241007,142000,181155690,11220,11220,11220,11220,0
20241007,141900,181155690,11220,11220,11230,11220,13
20241007,141800,181009820,11220,11220,11220,11210,332
20241007,141700,177284930,11220,11220,11220,11220,2
20241007,141600,177262490,11210,11210,11210,11210,4
20241007,141500,177217650,11220,11210,11220,11210,7
20241007,141400,177139120,11220,11220,11220,11210,110
20241007,141300,175905120,11210,11210,11210,11200,11
20241007,141200,175781820,11200,11200,11210,11200,9
20241007,141100,175680950,11210,11210,11210,11200,10
20241007,141000,175568870,11200,11210,11210,11200,16
20241007,140900,175389580,11210,11200,11210,11200,3
20241007,140800,175355960,11200,11200,11200,11200,8
20241007,140700,175266360,11200,11200,11200,11200,0
20241007,140600,175266360,11200,11200,11200,11200,0
20241007,140500,175266360,11200,11200,11200,11200,0
20241007,140400,175266360,11200,11200,11200,11200,0
20241007,140300,175266360,11200,11200,11200,11200,0
20241007,140200,175266360,11200,11200,11200,11200,0
20241007,140100,175266360,11200,11200,11200,11200,41
20241007,140000,174807160,11220,11220,11220,11220,0
20241007,135900,174807160,11220,11210,11220,11200,251
20241007,135800,171994030,11220,11220,11220,11220,0
20241007,135700,171994030,11220,11240,11250,11220,293
20241007,135600,168701890,11250,11270,11270,11230,3259
20241007,135500,132005370,11290,11290,11290,11290,0
20241007,135400,132005370,11290,11290,11290,11290,0
20241007,135300,132005370,11290,11290,11290,11290,0
20241007,135200,132005370,11290,11290,11290,11290,0
20241007,135100,132005370,11290,11290,11290,11290,0
20241007,135000,132005370,11290,11290,11290,11290,0
20241007,134900,132005370,11290,11290,11290,11290,0
20241007,134800,132005370,11290,11290,11290,11290,65
20241007,134700,131271520,11280,11280,11290,11280,20
20241007,134600,131045740,11280,11280,11280,11280,0
20241007,134500,131045740,11280,11280,11280,11280,0
20241007,134400,131045740,11280,11280,11280,11280,2
20241007,134300,131023180,11280,11280,11280,11280,6
20241007,134200,130955500,11280,11280,11280,11280,3
20241007,134100,130921660,11280,11280,11290,11280,3
20241007,134000,130887810,11280,11280,11280,11280,0
20241007,133900,130887810,11280,11280,11290,11280,86
20241007,133800,129917700,11280,11280,11280,11280,0
20241007,133700,129917700,11280,11280,11280,11280,0
20241007,133600,129917700,11280,11280,11280,11280,0
20241007,133500,129917700,11280,11280,11280,11280,0
20241007,133400,129917700,11280,11280,11280,11280,0
20241007,133300,129917700,11280,11280,11280,11280,0
20241007,133200,129917700,11280,11280,11280,11280,0
20241007,133100,129917700,11280,11280,11280,11280,0
20241007,133000,129917700,11280,11280,11280,11280,0
20241007,132900,129917700,11280,11280,11280,11280,0
20241007,132800,129917700,11280,11280,11280,11280,0
20241007,132700,129917700,11280,11280,11280,11280,0
20241007,132600,129917700,11280,11280,11280,11280,0
20241007,132500,129917700,11280,11280,11280,11280,0
20241007,132400,129917700,11280,11280,11280,11280,1
20241007,132300,129906420,11280,11280,11280,11280,1
20241007,132200,129895140,11280,11280,11280,11280,0
20241007,132100,129895140,11280,11280,11280,11280,0
20241007,132000,129895140,11280,11280,11280,11280,0
20241007,131900,129895140,11280,11280,11280,11280,0
20241007,131800,129895140,11280,11280,11280,11280,0
20241007,131700,129895140,11280,11280,11280,11280,0
20241007,131600,129895140,11280,11280,11280,11280,1
20241007,131500,129883860,11280,11280,11280,11280,0
20241007,131400,129883860,11280,11280,11280,11280,0
20241007,131300,129883860,11280,11280,11280,11280,0
20241007,131200,129883860,11280,11280,11280,11280,0
20241007,131100,129883860,11280,11280,11280,11280,0
20241007,131000,129883860,11280,11280,11280,11280,0
20241007,130900,129883860,11280,11280,11280,11280,0
20241007,130800,129883860,11280,11280,11280,11280,0
20241007,130700,129883860,11280,11280,11280,11280,0
20241007,130600,129883860,11280,11280,11280,11280,0
20241007,130500,129883860,11280,11280,11280,11280,5
20241007,130400,129827460,11290,11280,11290,11280,40
20241007,130300,129375970,11270,11270,11270,11270,0
20241007,130200,129375970,11270,11270,11270,11270,0
20241007,130100,129375970,11270,11270,11270,11270,0
20241007,130000,129375970,11270,11270,11270,11270,7
20241007,125900,129297080,11280,11280,11280,11280,0
20241007,125800,129297080,11280,11280,11280,11280,0
20241007,125700,129297080,11280,11280,11280,11280,0
20241007,125600,129297080,11280,11280,11280,11280,0
20241007,125500,129297080,11280,11280,11280,11280,0
20241007,125400,129297080,11280,11280,11280,11280,60
20241007,125300,128620280,11290,11290,11290,11290,9
20241007,125200,128518670,11280,11280,11280,11280,0
20241007,125100,128518670,11280,11280,11280,11280,7
20241007,125000,128439710,11290,11280,11290,11280,11
20241007,124900,128315530,11290,11290,11290,11290,0
20241007,124800,128315530,11290,11290,11290,11290,0
20241007,124700,128315530,11290,11290,11290,11290,0
20241007,124600,128315530,11290,11290,11290,11290,0
20241007,124500,128315530,11290,11290,11290,11290,0
20241007,124400,128315530,11290,11290,11290,11290,0
20241007,124300,128315530,11290,11290,11290,11290,0
20241007,124200,128315530,11290,11290,11290,11290,0
20241007,124100,128315530,11290,11290,11290,11290,0
20241007,124000,128315530,11290,11290,11290,11290,0
20241007,123900,128315530,11290,11290,11290,11290,0
20241007,123800,128315530,11290,11280,11290,11280,48
20241007,123700,127773990,11280,11280,11280,11280,0
20241007,123600,127773990,11280,11280,11280,11280,1
20241007,123500,127762710,11280,11280,11290,11280,11
20241007,123400,127638540,11280,11280,11280,11280,2
20241007,123300,127615980,11280,11280,11290,11280,10
20241007,123200,127503100,11280,11280,11280,11280,0
20241007,123100,127503100,11280,11280,11280,11280,0
20241007,123000,127503100,11280,11280,11280,11280,0
20241007,122900,127503100,11280,11280,11290,11280,5
20241007,122800,127446670,11280,11280,11280,11280,0
20241007,122700,127446670,11280,11280,11280,11280,0
20241007,122600,127446670,11280,11280,11280,11280,0
20241007,122500,127446670,11280,11280,11280,11280,0
20241007,122400,127446670,11280,11280,11280,11280,0
20241007,122300,127446670,11280,11280,11280,11280,2
20241007,122200,127424110,11280,11280,11280,11280,0
20241007,122100,127424110,11280,11280,11290,11280,6
20241007,122000,127356390,11270,11270,11270,11270,0
20241007,121900,127356390,11270,11270,11270,11270,2
20241007,121800,127333850,11270,11270,11270,11270,0
20241007,121700,127333850,11270,11270,11270,11270,3
20241007,121600,127300040,11290,11280,11290,11280,11
20241007,121500,127175860,11300,11300,11300,11300,0
20241007,121400,127175860,11300,11300,11300,11300,0
20241007,121300,127175860,11300,11300,11300,11300,0
20241007,121200,127175860,11300,11280,11300,11280,11
20241007,121100,127051580,11300,11300,11300,11300,0
20241007,121000,127051580,11300,11300,11300,11300,0
20241007,120900,127051580,11300,11300,11300,11300,1
20241007,120800,127040280,11290,11280,11290,11280,10
20241007,120700,126927390,11280,11280,11280,11280,0
20241007,120600,126927390,11280,11280,11280,11280,0
20241007,120500,126927390,11280,11270,11280,11270,2
20241007,120400,126904840,11290,11290,11290,11290,0
20241007,120300,126904840,11290,11270,11290,11270,11
20241007,120200,126780710,11270,11270,11270,11270,6
20241007,120100,126713090,11260,11260,11260,11260,0
20241007,120000,126713090,11260,11260,11260,11260,1
20241007,115900,126701830,11270,11260,11270,11260,9
20241007,115800,126600480,11270,11270,11280,11270,549
20241007,115700,120413160,11270,11270,11270,11270,0
20241007,115600,120413160,11270,11270,11270,11270,0
20241007,115500,120413160,11270,11270,11270,11270,148
20241007,115400,118745200,11270,11270,11270,11270,0
20241007,115300,118745200,11270,11270,11270,11270,0
20241007,115200,118745200,11270,11270,11270,11270,30
20241007,115100,118407100,11270,11270,11270,11270,35
20241007,115000,118012650,11270,11270,11270,11270,50
20241007,114900,117449150,11270,11270,11270,11270,10
20241007,114800,117336450,11290,11290,11290,11290,0
20241007,114700,117336450,11290,11270,11290,11270,103
20241007,114600,116173640,11270,11270,11270,11270,0
20241007,114500,116173640,11270,11270,11270,11270,0
20241007,114400,116173640,11270,11270,11270,11270,0
20241007,114300,116173640,11270,11270,11270,11270,4
20241007,114200,116128560,11270,11270,11270,11270,0
20241007,114100,116128560,11270,11270,11270,11270,3
20241007,114000,116094750,11270,11270,11270,11270,39
20241007,113900,115655220,11290,11290,11290,11290,0
20241007,113800,115655220,11290,11290,11290,11290,1
20241007,113700,115643930,11290,11290,11290,11290,0
20241007,113600,115643930,11290,11290,11290,11290,2
20241007,113500,115621350,11290,11290,11290,11290,0
20241007,113400,115621350,11290,11290,11290,11290,0
20241007,113300,115621350,11290,11290,11290,11290,0
20241007,113200,115621350,11290,11290,11290,11290,0
20241007,113100,115621350,11290,11290,11290,11290,0
20241007,113000,115621350,11290,11290,11290,11290,0
20241007,112900,115621350,11290,11290,11290,11290,0
20241007,112800,115621350,11290,11290,11290,11290,0
20241007,112700,115621350,11290,11290,11290,11290,5
20241007,112600,115564900,11290,11290,11290,11290,0
20241007,112500,115564900,11290,11290,11290,11290,1
20241007,112400,115553610,11290,11290,11290,11290,0
20241007,112300,115553610,11290,11290,11290,11290,0
20241007,112200,115553610,11290,11290,11290,11290,0
20241007,112100,115553610,11290,11290,11290,11290,102
20241007,112000,114402030,11290,11290,11290,11290,0
20241007,111900,114402030,11290,11290,11290,11290,0
20241007,111800,114402030,11290,11290,11290,11290,27
20241007,111700,114097200,11290,11270,11290,11270,435
20241007,111600,109194390,11280,11280,11280,11280,16
20241007,111500,109013910,11270,11270,11270,11270,3
20241007,111400,108980100,11270,11270,11270,11270,0
20241007,111300,108980100,11270,11270,11270,11270,0
20241007,111200,108980100,11270,11270,11270,11270,106
20241007,111100,107785480,11280,11280,11280,11280,0
20241007,111000,107785480,11280,11280,11280,11280,134
20241007,110900,106273960,11280,11280,11280,11280,0
20241007,110800,106273960,11280,11280,11280,11280,82
20241007,110700,105349000,11280,11280,11280,11280,564
20241007,110600,98987080,11280,11280,11280,11280,1
20241007,110500,98975800,11280,11280,11280,11280,0
20241007,110400,98975800,11280,11280,11280,11280,0
20241007,110300,98975800,11280,11280,11280,11280,0
20241007,110200,98975800,11280,11280,11280,11280,0
20241007,110100,98975800,11280,11280,11280,11280,0
20241007,110000,98975800,11280,11290,11290,11280,27
20241007,105900,98671100,11290,11300,11300,11290,38
20241007,105800,98241730,11290,11290,11290,11290,0
20241007,105700,98241730,11290,11290,11290,11290,0
20241007,105600,98241730,11290,11290,11290,11290,0
20241007,105500,98241730,11290,11290,11290,11290,0
20241007,105400,98241730,11290,11290,11290,11290,0
20241007,105300,98241730,11290,11300,11310,11290,17
20241007,105200,98049490,11310,11300,11310,11300,12
20241007,105100,97913780,11310,11310,11310,11310,0
20241007,105000,97913780,11310,11300,11310,11300,2
20241007,104900,97891170,11300,11300,11300,11300,87
20241007,104800,96908070,11310,11310,11310,11310,0
20241007,104700,96908070,11310,11310,11310,11310,9
20241007,104600,96806280,11300,11300,11300,11300,158
20241007,104500,95020880,11300,11300,11300,11300,0
20241007,104400,95020880,11300,11300,11300,11300,0
20241007,104300,95020880,11300,11300,11300,11300,0
20241007,104200,95020880,11300,11300,11300,11300,9
20241007,104100,94919180,11300,11300,11300,11300,0
20241007,104000,94919180,11300,11300,11300,11300,1
20241007,103900,94907880,11280,11280,11280,11280,2
20241007,103800,94885320,11280,11280,11280,11280,0
20241007,103700,94885320,11280,11280,11280,11280,0
20241007,103600,94885320,11280,11280,11280,11280,212
20241007,103500,92493960,11270,11270,11270,11270,1
20241007,103400,92482690,11270,11280,11280,11270,432
20241007,103300,87609850,11280,11280,11280,11280,0
20241007,103200,87609850,11280,11280,11280,11280,21
20241007,103100,87372970,11290,11300,11300,11290,71
20241007,103000,86570680,11300,11300,11300,11300,0
20241007,102900,86570680,11300,11310,11310,11300,24
20241007,102800,86299340,11310,11310,11310,11310,0
20241007,102700,86299340,11310,11310,11310,11310,0
20241007,102600,86299340,11310,11310,11310,11310,0
20241007,102500,86299340,11310,11310,11310,11310,0
20241007,102400,86299340,11310,11300,11310,11300,101
20241007,102300,85157040,11300,11290,11300,11290,18
20241007,102200,84953670,11280,11280,11280,11280,0
20241007,102100,84953670,11280,11280,11280,11280,0
20241007,102000,84953670,11280,11280,11280,11280,0
20241007,101900,84953670,11280,11280,11280,11280,0
20241007,101800,84953670,11280,11280,11280,11280,0
20241007,101700,84953670,11280,11280,11280,11280,0
20241007,101600,84953670,11280,11300,11300,11280,187
20241007,101500,82840670,11300,11300,11300,11300,0
20241007,101400,82840670,11300,11300,11300,11300,2
20241007,101300,82818070,11320,11310,11320,11310,91
20241007,101200,81788690,11310,11310,11310,11310,11
20241007,101100,81664280,11310,11310,11310,11310,0
20241007,101000,81664280,11310,11310,11310,11310,0
20241007,100900,81664280,11310,11310,11310,11310,0
20241007,100800,81664280,11310,11310,11310,11310,17
20241007,100700,81472010,11310,11310,11310,11310,10
20241007,100600,81358910,11320,11320,11320,11320,1
20241007,100500,81347590,11320,11320,11320,11320,0
20241007,100400,81347590,11320,11320,11320,11320,80
20241007,100300,80441990,11300,11300,11300,11300,0
20241007,100200,80441990,11300,11300,11300,11300,0
20241007,100100,80441990,11300,11320,11320,11300,11
20241007,100000,80317610,11310,11310,11310,11310,8
20241007,095900,80227130,11310,11310,11310,11310,0
20241007,095800,80227130,11310,11310,11310,11310,16
20241007,095700,80046170,11310,11310,11310,11310,2
20241007,095600,80023550,11310,11310,11310,11310,31
20241007,095500,79672940,11300,11300,11300,11300,100
20241007,095400,78542940,11300,11300,11300,11300,96
20241007,095300,77458140,11290,11290,11290,11290,0
20241007,095200,77458140,11290,11290,11290,11290,25
20241007,095100,77175890,11300,11300,11300,11300,1
20241007,095000,77164590,11300,11300,11300,11300,9
20241007,094900,77062890,11300,11300,11300,11300,391
20241007,094800,72644590,11320,11320,11320,11320,1
20241007,094700,72633270,11320,11320,11330,11320,10
20241007,094600,72520030,11330,11310,11330,11310,17
20241007,094500,72327520,11290,11330,11330,11280,13
20241007,094400,72180700,11290,11300,11300,11290,2
20241007,094300,72158110,11320,11320,11330,11310,89
20241007,094200,71150770,11330,11330,11330,11330,1
20241007,094100,71139440,11330,11330,11330,11330,0
20241007,094000,71139440,11330,11330,11330,11330,3
20241007,093900,71105450,11330,11330,11330,11330,0
20241007,093800,71105450,11330,11330,11330,11330,33
20241007,093700,70731560,11330,11330,11330,11330,2
20241007,093600,70708900,11340,11330,11340,11330,4
20241007,093500,70663560,11330,11320,11330,11320,2
20241007,093400,70640910,11310,11320,11340,11310,3
20241007,093300,70606940,11340,11310,11340,11310,3
20241007,093200,70572980,11300,11350,11350,11300,23
20241007,093100,70312610,11330,11350,11350,11320,35
20241007,093000,69916080,11340,11300,11350,11300,749
20241007,092900,61423170,11290,11290,11340,11290,10
20241007,092800,61309900,11280,11280,11280,11280,0
20241007,092700,61309900,11280,11330,11330,11280,7
20241007,092600,61230890,11290,11290,11290,11290,0
20241007,092500,61230890,11290,11290,11290,11290,65
20241007,092400,60497040,11300,11300,11340,11300,33
20241007,092300,60123810,11340,11300,11340,11300,5
20241007,092200,60067260,11300,11300,11300,11300,52
20241007,092100,59479660,11340,11300,11340,11270,255
20241007,092000,56600850,11310,11350,11350,11310,363
20241007,091900,52484370,11350,11340,11370,11320,41
20241007,091800,52019430,11330,11270,11370,11270,1807
20241007,091700,31604950,11270,11280,11290,11270,357
20241007,091600,27578190,11260,11230,11300,11230,907
20241007,091500,17341870,11250,11230,11250,11230,19
20241007,091400,17128140,11250,11230,11250,11230,10
20241007,091300,17015660,11210,11240,11240,11210,2
20241007,091200,16993210,11220,11190,11250,11190,10
20241007,091100,16881190,11310,11160,11310,11160,144
20241007,091000,15267430,11180,11150,11180,11150,437
20241007,090900,10390400,11200,11200,11200,11200,0
20241007,090800,10390400,11200,11190,11200,11190,9
20241007,090700,10289660,11130,11130,11130,11130,0
20241007,090600,10289660,11130,11190,11190,11120,16
20241007,090500,10110810,11190,11130,11190,11120,113
20241007,090400,8852620,11120,11150,11150,11120,405
20241007,090300,4337350,11150,11150,11150,11150,3
20241007,090200,4303900,11150,11150,11150,11150,0
20241007,090100,4303900,11150,11150,11150,11150,0
20241007,090000,4303900,11150,11150,11150,11150,386