KissMeData/071840/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195900,74399990,8110,8110,8110,8110,46
20241007,195800,74399990,8110,8110,8110,8110,0
20241007,195700,74399990,8110,8110,8110,8110,0
20241007,195600,74399990,8110,8110,8110,8110,0
20241007,195500,74399990,8110,8110,8110,8110,0
20241007,195400,74399990,8110,8110,8110,8110,0
20241007,195300,74399990,8110,8110,8110,8110,0
20241007,195200,74399990,8110,8110,8110,8110,0
20241007,195100,74399990,8110,8110,8110,8110,0
20241007,195000,74399990,8110,8110,8110,8110,0
20241007,194900,74399990,8110,8110,8110,8110,0
20241007,194800,74399990,8110,8110,8110,8110,0
20241007,194700,74399990,8110,8110,8110,8110,0
20241007,194600,74399990,8110,8110,8110,8110,0
20241007,194500,74399990,8110,8110,8110,8110,0
20241007,194400,74399990,8110,8110,8110,8110,0
20241007,194300,74399990,8110,8110,8110,8110,0
20241007,194200,74399990,8110,8110,8110,8110,0
20241007,194100,74399990,8110,8110,8110,8110,0
20241007,194000,74399990,8110,8110,8110,8110,0
20241007,193900,74399990,8110,8110,8110,8110,0
20241007,193800,74399990,8110,8110,8110,8110,0
20241007,193700,74399990,8110,8110,8110,8110,0
20241007,193600,74399990,8110,8110,8110,8110,0
20241007,193500,74399990,8110,8110,8110,8110,0
20241007,193400,74399990,8110,8110,8110,8110,0
20241007,193300,74399990,8110,8110,8110,8110,0
20241007,193200,74399990,8110,8110,8110,8110,0
20241007,193100,74399990,8110,8110,8110,8110,0
20241007,193000,74399990,8110,8110,8110,8110,0
20241007,192900,74399990,8110,8110,8110,8110,46
20241007,192800,74399990,8110,8110,8110,8110,0
20241007,192700,74399990,8110,8110,8110,8110,0
20241007,192600,74399990,8110,8110,8110,8110,0
20241007,192500,74399990,8110,8110,8110,8110,0
20241007,192400,74399990,8110,8110,8110,8110,0
20241007,192300,74399990,8110,8110,8110,8110,0
20241007,192200,74399990,8110,8110,8110,8110,0
20241007,192100,74399990,8110,8110,8110,8110,0
20241007,192000,74399990,8110,8110,8110,8110,0
20241007,191900,74399990,8110,8110,8110,8110,0
20241007,191800,74399990,8110,8110,8110,8110,0
20241007,191700,74399990,8110,8110,8110,8110,0
20241007,191600,74399990,8110,8110,8110,8110,0
20241007,191500,74399990,8110,8110,8110,8110,0
20241007,191400,74399990,8110,8110,8110,8110,0
20241007,191300,74399990,8110,8110,8110,8110,0
20241007,191200,74399990,8110,8110,8110,8110,0
20241007,191100,74399990,8110,8110,8110,8110,0
20241007,191000,74399990,8110,8110,8110,8110,0
20241007,190900,74399990,8110,8110,8110,8110,0
20241007,190800,74399990,8110,8110,8110,8110,0
20241007,190700,74399990,8110,8110,8110,8110,0
20241007,190600,74399990,8110,8110,8110,8110,0
20241007,190500,74399990,8110,8110,8110,8110,0
20241007,190400,74399990,8110,8110,8110,8110,0
20241007,190300,74399990,8110,8110,8110,8110,0
20241007,190200,74399990,8110,8110,8110,8110,0
20241007,190100,74399990,8110,8110,8110,8110,0
20241007,190000,74399990,8110,8110,8110,8110,0
20241007,185900,74399990,8110,8110,8110,8110,46
20241007,185800,74399990,8110,8110,8110,8110,0
20241007,185700,74399990,8110,8110,8110,8110,0
20241007,185600,74399990,8110,8110,8110,8110,0
20241007,185500,74399990,8110,8110,8110,8110,0
20241007,185400,74399990,8110,8110,8110,8110,0
20241007,185300,74399990,8110,8110,8110,8110,0
20241007,185200,74399990,8110,8110,8110,8110,0
20241007,185100,74399990,8110,8110,8110,8110,0
20241007,185000,74399990,8110,8110,8110,8110,0
20241007,184900,74399990,8110,8110,8110,8110,0
20241007,184800,74399990,8110,8110,8110,8110,0
20241007,184700,74399990,8110,8110,8110,8110,0
20241007,184600,74399990,8110,8110,8110,8110,0
20241007,184500,74399990,8110,8110,8110,8110,0
20241007,184400,74399990,8110,8110,8110,8110,0
20241007,184300,74399990,8110,8110,8110,8110,0
20241007,184200,74399990,8110,8110,8110,8110,0
20241007,184100,74399990,8110,8110,8110,8110,0
20241007,184000,74399990,8110,8110,8110,8110,0
20241007,183900,74399990,8110,8110,8110,8110,0
20241007,183800,74399990,8110,8110,8110,8110,0
20241007,183700,74399990,8110,8110,8110,8110,0
20241007,183600,74399990,8110,8110,8110,8110,0
20241007,183500,74399990,8110,8110,8110,8110,0
20241007,183400,74399990,8110,8110,8110,8110,0
20241007,183300,74399990,8110,8110,8110,8110,0
20241007,183200,74399990,8110,8110,8110,8110,0
20241007,183100,74399990,8110,8110,8110,8110,0
20241007,183000,74399990,8110,8110,8110,8110,0
20241007,182900,74399990,8110,8110,8110,8110,46
20241007,182800,74399990,8110,8110,8110,8110,0
20241007,182700,74399990,8110,8110,8110,8110,0
20241007,182600,74399990,8110,8110,8110,8110,0
20241007,182500,74399990,8110,8110,8110,8110,0
20241007,182400,74399990,8110,8110,8110,8110,0
20241007,182300,74399990,8110,8110,8110,8110,0
20241007,182200,74399990,8110,8110,8110,8110,0
20241007,182100,74399990,8110,8110,8110,8110,0
20241007,182000,74399990,8110,8110,8110,8110,0
20241007,181900,74399990,8110,8110,8110,8110,0
20241007,181800,74399990,8110,8110,8110,8110,0
20241007,181700,74399990,8110,8110,8110,8110,0
20241007,181600,74399990,8110,8110,8110,8110,0
20241007,181500,74399990,8110,8110,8110,8110,0
20241007,181400,74399990,8110,8110,8110,8110,0
20241007,181300,74399990,8110,8110,8110,8110,0
20241007,181200,74399990,8110,8110,8110,8110,0
20241007,181100,74399990,8110,8110,8110,8110,0
20241007,181000,74399990,8110,8110,8110,8110,0
20241007,180900,74399990,8110,8110,8110,8110,0
20241007,180800,74399990,8110,8110,8110,8110,0
20241007,180700,74399990,8110,8110,8110,8110,0
20241007,180600,74399990,8110,8110,8110,8110,0
20241007,180500,74399990,8110,8110,8110,8110,0
20241007,180400,74399990,8110,8110,8110,8110,0
20241007,180300,74399990,8110,8110,8110,8110,0
20241007,180200,74399990,8110,8110,8110,8110,0
20241007,180100,74399990,8110,8110,8110,8110,0
20241007,180000,74399990,8110,8110,8110,8110,0
20241007,175900,74399990,8110,8110,8110,8110,46
20241007,175800,74399990,8110,8110,8110,8110,0
20241007,175700,74399990,8110,8110,8110,8110,0
20241007,175600,74399990,8110,8110,8110,8110,0
20241007,175500,74399990,8110,8110,8110,8110,0
20241007,175400,74399990,8110,8110,8110,8110,0
20241007,175300,74399990,8110,8110,8110,8110,0
20241007,175200,74399990,8110,8110,8110,8110,0
20241007,175100,74399990,8110,8110,8110,8110,0
20241007,175000,74399990,8110,8110,8110,8110,0
20241007,174900,74399990,8110,8110,8110,8110,0
20241007,174800,74399990,8110,8110,8110,8110,0
20241007,174700,74399990,8110,8110,8110,8110,0
20241007,174600,74399990,8110,8110,8110,8110,0
20241007,174500,74399990,8110,8110,8110,8110,0
20241007,174400,74399990,8110,8110,8110,8110,0
20241007,174300,74399990,8110,8110,8110,8110,0
20241007,174200,74399990,8110,8110,8110,8110,0
20241007,174100,74399990,8110,8110,8110,8110,0
20241007,174000,74399990,8110,8110,8110,8110,0
20241007,173900,74399990,8110,8110,8110,8110,0
20241007,173800,74399990,8110,8110,8110,8110,0
20241007,173700,74399990,8110,8110,8110,8110,0
20241007,173600,74399990,8110,8110,8110,8110,0
20241007,173500,74399990,8110,8110,8110,8110,0
20241007,173400,74399990,8110,8110,8110,8110,0
20241007,173300,74399990,8110,8110,8110,8110,0
20241007,173200,74399990,8110,8110,8110,8110,0
20241007,173100,74399990,8110,8110,8110,8110,0
20241007,173000,74399990,8110,8110,8110,8110,0
20241007,172900,74399990,8110,8110,8110,8110,46
20241007,172800,74399990,8110,8110,8110,8110,0
20241007,172700,74399990,8110,8110,8110,8110,0
20241007,172600,74399990,8110,8110,8110,8110,0
20241007,172500,74399990,8110,8110,8110,8110,0
20241007,172400,74399990,8110,8110,8110,8110,0
20241007,172300,74399990,8110,8110,8110,8110,0
20241007,172200,74399990,8110,8110,8110,8110,0
20241007,172100,74399990,8110,8110,8110,8110,0
20241007,172000,74399990,8110,8110,8110,8110,0
20241007,171900,74399990,8110,8110,8110,8110,0
20241007,171800,74399990,8110,8110,8110,8110,0
20241007,171700,74399990,8110,8110,8110,8110,0
20241007,171600,74399990,8110,8110,8110,8110,0
20241007,171500,74399990,8110,8110,8110,8110,0
20241007,171400,74399990,8110,8110,8110,8110,0
20241007,171300,74399990,8110,8110,8110,8110,0
20241007,171200,74399990,8110,8110,8110,8110,0
20241007,171100,74399990,8110,8110,8110,8110,0
20241007,171000,74399990,8110,8110,8110,8110,0
20241007,170900,74399990,8110,8110,8110,8110,0
20241007,170800,74399990,8110,8110,8110,8110,0
20241007,170700,74399990,8110,8110,8110,8110,0
20241007,170600,74399990,8110,8110,8110,8110,0
20241007,170500,74399990,8110,8110,8110,8110,0
20241007,170400,74399990,8110,8110,8110,8110,0
20241007,170300,74399990,8110,8110,8110,8110,0
20241007,170200,74399990,8110,8110,8110,8110,0
20241007,170100,74399990,8110,8110,8110,8110,0
20241007,170000,74399990,8110,8110,8110,8110,0
20241007,165900,74399990,8110,8110,8110,8110,46
20241007,165800,74399990,8110,8110,8110,8110,0
20241007,165700,74399990,8110,8110,8110,8110,0
20241007,165600,74399990,8110,8110,8110,8110,0
20241007,165500,74399990,8110,8110,8110,8110,0
20241007,165400,74399990,8110,8110,8110,8110,0
20241007,165300,74399990,8110,8110,8110,8110,0
20241007,165200,74399990,8110,8110,8110,8110,0
20241007,165100,74399990,8110,8110,8110,8110,0
20241007,165000,74399990,8110,8110,8110,8110,0
20241007,164900,74399990,8110,8110,8110,8110,0
20241007,164800,74399990,8110,8110,8110,8110,0
20241007,164700,74399990,8110,8110,8110,8110,0
20241007,164600,74399990,8110,8110,8110,8110,0
20241007,164500,74399990,8110,8110,8110,8110,0
20241007,164400,74399990,8110,8110,8110,8110,0
20241007,164300,74399990,8110,8110,8110,8110,0
20241007,164200,74399990,8110,8110,8110,8110,0
20241007,164100,74399990,8110,8110,8110,8110,0
20241007,164000,74399990,8110,8110,8110,8110,0
20241007,163900,74399990,8110,8110,8110,8110,0
20241007,163800,74399990,8110,8110,8110,8110,0
20241007,163700,74399990,8110,8110,8110,8110,0
20241007,163600,74399990,8110,8110,8110,8110,0
20241007,163500,74399990,8110,8110,8110,8110,0
20241007,163400,74399990,8110,8110,8110,8110,0
20241007,163300,74399990,8110,8110,8110,8110,0
20241007,163200,74399990,8110,8110,8110,8110,0
20241007,163100,74399990,8110,8110,8110,8110,0
20241007,163000,74399990,8110,8110,8110,8110,0
20241007,162900,74399990,8110,8110,8110,8110,46
20241007,162800,74399990,8110,8110,8110,8110,0
20241007,162700,74399990,8110,8110,8110,8110,0
20241007,162600,74399990,8110,8110,8110,8110,0
20241007,162500,74399990,8110,8110,8110,8110,0
20241007,162400,74399990,8110,8110,8110,8110,0
20241007,162300,74399990,8110,8110,8110,8110,0
20241007,162200,74399990,8110,8110,8110,8110,0
20241007,162100,74399990,8110,8110,8110,8110,0
20241007,162000,74399990,8110,8110,8110,8110,0
20241007,161900,74399990,8110,8110,8110,8110,0
20241007,161800,74399990,8110,8110,8110,8110,0
20241007,161700,74399990,8110,8110,8110,8110,0
20241007,161600,74399990,8110,8110,8110,8110,0
20241007,161500,74399990,8110,8110,8110,8110,0
20241007,161400,74399990,8110,8110,8110,8110,0
20241007,161300,74399990,8110,8110,8110,8110,0
20241007,161200,74399990,8110,8110,8110,8110,0
20241007,161100,74399990,8110,8110,8110,8110,0
20241007,161000,74399990,8110,8110,8110,8110,0
20241007,160900,74399990,8110,8110,8110,8110,0
20241007,160800,74399990,8110,8110,8110,8110,0
20241007,160700,74399990,8110,8110,8110,8110,0
20241007,160600,74399990,8110,8110,8110,8110,0
20241007,160500,74399990,8110,8110,8110,8110,0
20241007,160400,74399990,8110,8110,8110,8110,0
20241007,160300,74399990,8110,8110,8110,8110,0
20241007,160200,74399990,8110,8110,8110,8110,0
20241007,160100,74399990,8110,8110,8110,8110,0
20241007,160000,74399990,8110,8110,8110,8110,0
20241007,155900,74399990,8110,8110,8110,8110,46
20241007,155800,74399990,8110,8110,8110,8110,0
20241007,155700,74399990,8110,8110,8110,8110,0
20241007,155600,74399990,8110,8110,8110,8110,0
20241007,155500,74399990,8110,8110,8110,8110,0
20241007,155400,74399990,8110,8110,8110,8110,0
20241007,155300,74399990,8110,8110,8110,8110,0
20241007,155200,74399990,8110,8110,8110,8110,0
20241007,155100,74399990,8110,8110,8110,8110,0
20241007,155000,74399990,8110,8110,8110,8110,0
20241007,154900,74399990,8110,8110,8110,8110,0
20241007,154800,74399990,8110,8110,8110,8110,0
20241007,154700,74399990,8110,8110,8110,8110,0
20241007,154600,74399990,8110,8110,8110,8110,0
20241007,154500,74399990,8110,8110,8110,8110,0
20241007,154400,74399990,8110,8110,8110,8110,0
20241007,154300,74399990,8110,8110,8110,8110,0
20241007,154200,74399990,8110,8110,8110,8110,0
20241007,154100,74399990,8110,8110,8110,8110,0
20241007,154000,74399990,8110,8110,8110,8110,0
20241007,153900,74399990,8110,8110,8110,8110,0
20241007,153800,74399990,8110,8110,8110,8110,0
20241007,153700,74399990,8110,8110,8110,8110,0
20241007,153600,74399990,8110,8110,8110,8110,0
20241007,153500,74399990,8110,8110,8110,8110,0
20241007,153400,74399990,8110,8110,8110,8110,0
20241007,153300,74399990,8110,8110,8110,8110,0
20241007,153200,74399990,8110,8110,8110,8110,0
20241007,153100,74399990,8110,8110,8110,8110,0
20241007,153000,74399990,8110,8110,8110,8110,46
20241007,152900,74026930,8110,8110,8110,8110,0
20241007,152800,74026930,8110,8110,8110,8110,0
20241007,152700,74026930,8110,8110,8110,8110,0
20241007,152600,74026930,8110,8110,8110,8110,0
20241007,152500,74026930,8110,8110,8110,8110,0
20241007,152400,74026930,8110,8110,8110,8110,0
20241007,152300,74026930,8110,8110,8110,8110,0
20241007,152200,74026930,8110,8110,8110,8110,0
20241007,152100,74026930,8110,8110,8110,8110,0
20241007,152000,74026930,8110,8110,8110,8110,0
20241007,151900,74026930,8110,8110,8110,8110,27
20241007,151800,73807960,8110,8120,8120,8110,18
20241007,151700,73661930,8110,8110,8110,8110,0
20241007,151600,73661930,8110,8110,8110,8110,12
20241007,151500,73564610,8110,8110,8110,8110,0
20241007,151400,73564610,8110,8110,8110,8110,0
20241007,151300,73564610,8110,8110,8110,8110,0
20241007,151200,73564610,8110,8110,8110,8110,0
20241007,151100,73564610,8110,8110,8110,8110,12
20241007,151000,73467290,8120,8120,8120,8120,0
20241007,150900,73467290,8120,8120,8120,8120,6
20241007,150800,73418570,8120,8120,8120,8120,0
20241007,150700,73418570,8120,8120,8120,8120,10
20241007,150600,73337370,8120,8120,8120,8120,311
20241007,150500,70812050,8120,8120,8120,8120,0
20241007,150400,70812050,8120,8120,8120,8120,11
20241007,150300,70722730,8120,8120,8120,8120,0
20241007,150200,70722730,8120,8120,8120,8120,0
20241007,150100,70722730,8120,8120,8120,8120,0
20241007,150000,70722730,8120,8120,8120,8120,111
20241007,145900,69821410,8120,8120,8120,8120,0
20241007,145800,69821410,8120,8120,8120,8120,18
20241007,145700,69675250,8120,8120,8120,8120,31
20241007,145600,69423530,8130,8130,8130,8130,0
20241007,145500,69423530,8130,8130,8130,8130,0
20241007,145400,69423530,8130,8130,8130,8130,0
20241007,145300,69423530,8130,8130,8130,8130,0
20241007,145200,69423530,8130,8130,8130,8130,0
20241007,145100,69423530,8130,8130,8130,8130,0
20241007,145000,69423530,8130,8130,8130,8130,0
20241007,144900,69423530,8130,8130,8130,8130,0
20241007,144800,69423530,8130,8130,8130,8130,0
20241007,144700,69423530,8130,8130,8130,8130,0
20241007,144600,69423530,8130,8130,8130,8130,0
20241007,144500,69423530,8130,8130,8130,8130,0
20241007,144400,69423530,8130,8130,8130,8130,2
20241007,144300,69407270,8130,8130,8130,8130,0
20241007,144200,69407270,8130,8130,8130,8130,0
20241007,144100,69407270,8130,8130,8130,8130,0
20241007,144000,69407270,8130,8130,8130,8130,0
20241007,143900,69407270,8130,8130,8130,8120,151
20241007,143800,68179650,8120,8120,8120,8120,0
20241007,143700,68179650,8120,8120,8120,8120,0
20241007,143600,68179650,8120,8120,8120,8120,0
20241007,143500,68179650,8120,8130,8130,8120,15
20241007,143400,68057840,8130,8130,8130,8130,30
20241007,143300,67813940,8120,8120,8120,8120,0
20241007,143200,67813940,8120,8120,8120,8120,0
20241007,143100,67813940,8120,8120,8120,8120,0
20241007,143000,67813940,8120,8120,8120,8120,0
20241007,142900,67813940,8120,8120,8120,8120,0
20241007,142800,67813940,8120,8120,8120,8120,0
20241007,142700,67813940,8120,8120,8120,8120,0
20241007,142600,67813940,8120,8120,8120,8120,0
20241007,142500,67813940,8120,8120,8130,8120,432
20241007,142400,64306090,8120,8120,8120,8120,0
20241007,142300,64306090,8120,8120,8120,8120,0
20241007,142200,64306090,8120,8120,8120,8120,0
20241007,142100,64306090,8120,8120,8120,8120,0
20241007,142000,64306090,8120,8120,8120,8120,0
20241007,141900,64306090,8120,8120,8120,8120,0
20241007,141800,64306090,8120,8120,8120,8120,1
20241007,141700,64297970,8110,8110,8110,8110,15
20241007,141600,64176320,8110,8110,8110,8110,0
20241007,141500,64176320,8110,8110,8110,8110,0
20241007,141400,64176320,8110,8110,8110,8110,0
20241007,141300,64176320,8110,8110,8110,8110,0
20241007,141200,64176320,8110,8110,8110,8110,0
20241007,141100,64176320,8110,8110,8110,8110,0
20241007,141000,64176320,8110,8110,8110,8110,0
20241007,140900,64176320,8110,8110,8110,8110,1
20241007,140800,64168210,8110,8110,8110,8110,0
20241007,140700,64168210,8110,8110,8110,8110,2
20241007,140600,64151990,8120,8120,8120,8120,0
20241007,140500,64151990,8120,8120,8120,8120,1
20241007,140400,64143870,8120,8120,8120,8120,0
20241007,140300,64143870,8120,8120,8120,8120,1
20241007,140200,64135750,8110,8110,8110,8110,0
20241007,140100,64135750,8110,8110,8110,8110,0
20241007,140000,64135750,8110,8110,8110,8110,0
20241007,135900,64135750,8110,8110,8110,8110,1
20241007,135800,64127640,8120,8120,8120,8120,0
20241007,135700,64127640,8120,8120,8120,8120,0
20241007,135600,64127640,8120,8120,8120,8120,0
20241007,135500,64127640,8120,8120,8120,8120,0
20241007,135400,64127640,8120,8120,8120,8120,0
20241007,135300,64127640,8120,8120,8120,8120,0
20241007,135200,64127640,8120,8120,8120,8120,0
20241007,135100,64127640,8120,8120,8120,8120,0
20241007,135000,64127640,8120,8120,8120,8120,0
20241007,134900,64127640,8120,8120,8120,8120,0
20241007,134800,64127640,8120,8120,8120,8120,0
20241007,134700,64127640,8120,8120,8120,8120,49
20241007,134600,63729760,8110,8110,8110,8110,0
20241007,134500,63729760,8110,8110,8110,8110,0
20241007,134400,63729760,8110,8110,8110,8110,0
20241007,134300,63729760,8110,8110,8110,8110,0
20241007,134200,63729760,8110,8110,8110,8110,670
20241007,134100,58296060,8100,8100,8100,8100,0
20241007,134000,58296060,8100,8100,8100,8100,0
20241007,133900,58296060,8100,8100,8100,8100,0
20241007,133800,58296060,8100,8100,8100,8100,0
20241007,133700,58296060,8100,8100,8100,8100,0
20241007,133600,58296060,8100,8120,8120,8100,571
20241007,133500,53669870,8120,8120,8120,8120,0
20241007,133400,53669870,8120,8120,8120,8120,0
20241007,133300,53669870,8120,8120,8120,8120,0
20241007,133200,53669870,8120,8120,8120,8120,0
20241007,133100,53669870,8120,8120,8120,8120,3
20241007,133000,53645510,8120,8120,8120,8120,52
20241007,132900,53223270,8120,8120,8120,8120,50
20241007,132800,52817270,8120,8120,8120,8120,0
20241007,132700,52817270,8120,8120,8120,8120,64
20241007,132600,52297590,8120,8120,8120,8120,1
20241007,132500,52289470,8120,8120,8120,8120,0
20241007,132400,52289470,8120,8120,8120,8120,0
20241007,132300,52289470,8120,8120,8120,8120,0
20241007,132200,52289470,8120,8120,8120,8120,0
20241007,132100,52289470,8120,8120,8120,8120,0
20241007,132000,52289470,8120,8120,8120,8120,0
20241007,131900,52289470,8120,8120,8120,8120,1
20241007,131800,52281350,8120,8120,8120,8120,2
20241007,131700,52265110,8120,8120,8120,8120,1
20241007,131600,52256990,8120,8120,8120,8120,0
20241007,131500,52256990,8120,8120,8120,8120,0
20241007,131400,52256990,8120,8120,8120,8120,1
20241007,131300,52248870,8120,8120,8120,8120,0
20241007,131200,52248870,8120,8120,8120,8120,0
20241007,131100,52248870,8120,8120,8120,8120,0
20241007,131000,52248870,8120,8120,8120,8120,0
20241007,130900,52248870,8120,8120,8120,8120,0
20241007,130800,52248870,8120,8120,8120,8120,0
20241007,130700,52248870,8120,8120,8120,8120,0
20241007,130600,52248870,8120,8120,8120,8120,0
20241007,130500,52248870,8120,8120,8120,8120,0
20241007,130400,52248870,8120,8120,8120,8120,0
20241007,130300,52248870,8120,8120,8120,8120,0
20241007,130200,52248870,8120,8120,8120,8120,0
20241007,130100,52248870,8120,8120,8120,8120,0
20241007,130000,52248870,8120,8120,8120,8120,0
20241007,125900,52248870,8120,8120,8120,8120,0
20241007,125800,52248870,8120,8120,8120,8120,0
20241007,125700,52248870,8120,8120,8120,8120,0
20241007,125600,52248870,8120,8120,8120,8120,1
20241007,125500,52240750,8120,8120,8120,8120,1
20241007,125400,52232630,8120,8120,8120,8120,10
20241007,125300,52151430,8120,8120,8120,8120,0
20241007,125200,52151430,8120,8120,8120,8120,0
20241007,125100,52151430,8120,8120,8120,8120,0
20241007,125000,52151430,8120,8120,8120,8120,0
20241007,124900,52151430,8120,8120,8120,8120,0
20241007,124800,52151430,8120,8120,8120,8120,0
20241007,124700,52151430,8120,8120,8120,8120,0
20241007,124600,52151430,8120,8120,8120,8120,0
20241007,124500,52151430,8120,8120,8120,8120,0
20241007,124400,52151430,8120,8120,8120,8120,0
20241007,124300,52151430,8120,8120,8120,8120,0
20241007,124200,52151430,8120,8120,8120,8120,0
20241007,124100,52151430,8120,8120,8120,8120,3
20241007,124000,52127070,8120,8120,8120,8120,40
20241007,123900,51802270,8120,8120,8120,8120,398
20241007,123800,48570510,8120,8120,8120,8120,0
20241007,123700,48570510,8120,8120,8120,8120,0
20241007,123600,48570510,8120,8120,8120,8120,0
20241007,123500,48570510,8120,8120,8120,8120,0
20241007,123400,48570510,8120,8120,8120,8120,0
20241007,123300,48570510,8120,8120,8120,8120,0
20241007,123200,48570510,8120,8120,8120,8120,0
20241007,123100,48570510,8120,8120,8120,8120,0
20241007,123000,48570510,8120,8120,8120,8120,0
20241007,122900,48570510,8120,8120,8120,8120,2
20241007,122800,48554270,8120,8120,8120,8120,1
20241007,122700,48546150,8120,8120,8120,8120,2
20241007,122600,48529910,8130,8130,8130,8130,0
20241007,122500,48529910,8130,8130,8130,8130,0
20241007,122400,48529910,8130,8130,8130,8130,0
20241007,122300,48529910,8130,8130,8130,8130,0
20241007,122200,48529910,8130,8130,8130,8130,0
20241007,122100,48529910,8130,8130,8130,8130,0
20241007,122000,48529910,8130,8130,8130,8130,0
20241007,121900,48529910,8130,8130,8130,8130,0
20241007,121800,48529910,8130,8130,8130,8130,0
20241007,121700,48529910,8130,8130,8130,8130,0
20241007,121600,48529910,8130,8130,8130,8130,0
20241007,121500,48529910,8130,8130,8130,8130,0
20241007,121400,48529910,8130,8130,8130,8130,2
20241007,121300,48513650,8120,8120,8120,8120,0
20241007,121200,48513650,8120,8120,8120,8120,0
20241007,121100,48513650,8120,8120,8120,8120,0
20241007,121000,48513650,8120,8120,8120,8120,0
20241007,120900,48513650,8120,8120,8120,8120,0
20241007,120800,48513650,8120,8120,8120,8120,0
20241007,120700,48513650,8120,8120,8120,8120,0
20241007,120600,48513650,8120,8120,8120,8120,0
20241007,120500,48513650,8120,8120,8120,8120,0
20241007,120400,48513650,8120,8120,8120,8120,0
20241007,120300,48513650,8120,8120,8120,8120,0
20241007,120200,48513650,8120,8120,8120,8120,0
20241007,120100,48513650,8120,8120,8120,8120,0
20241007,120000,48513650,8120,8120,8120,8120,0
20241007,115900,48513650,8120,8120,8120,8120,0
20241007,115800,48513650,8120,8120,8120,8120,0
20241007,115700,48513650,8120,8120,8120,8120,0
20241007,115600,48513650,8120,8120,8120,8120,3
20241007,115500,48489290,8120,8120,8120,8120,0
20241007,115400,48489290,8120,8120,8120,8120,1
20241007,115300,48481170,8120,8120,8120,8120,0
20241007,115200,48481170,8120,8120,8120,8120,0
20241007,115100,48481170,8120,8120,8120,8120,12
20241007,115000,48383730,8120,8120,8120,8120,1
20241007,114900,48375610,8120,8120,8120,8120,0
20241007,114800,48375610,8120,8120,8120,8120,0
20241007,114700,48375610,8120,8120,8120,8120,0
20241007,114600,48375610,8120,8120,8120,8120,0
20241007,114500,48375610,8120,8120,8120,8120,0
20241007,114400,48375610,8120,8120,8120,8120,0
20241007,114300,48375610,8120,8120,8120,8120,0
20241007,114200,48375610,8120,8120,8120,8120,0
20241007,114100,48375610,8120,8120,8120,8120,0
20241007,114000,48375610,8120,8120,8120,8120,0
20241007,113900,48375610,8120,8120,8120,8120,1
20241007,113800,48367490,8120,8120,8120,8120,1
20241007,113700,48359370,8120,8120,8120,8120,0
20241007,113600,48359370,8120,8120,8120,8120,1
20241007,113500,48351250,8120,8120,8120,8120,0
20241007,113400,48351250,8120,8120,8120,8120,0
20241007,113300,48351250,8120,8120,8120,8120,0
20241007,113200,48351250,8120,8120,8120,8120,0
20241007,113100,48351250,8120,8120,8120,8120,1
20241007,113000,48343130,8130,8130,8130,8130,0
20241007,112900,48343130,8130,8130,8130,8130,0
20241007,112800,48343130,8130,8130,8130,8130,0
20241007,112700,48343130,8130,8120,8130,8120,9
20241007,112600,48270000,8120,8120,8120,8120,3
20241007,112500,48245640,8120,8120,8120,8120,0
20241007,112400,48245640,8120,8120,8120,8120,166
20241007,112300,46897720,8120,8120,8120,8120,0
20241007,112200,46897720,8120,8120,8120,8120,0
20241007,112100,46897720,8120,8120,8120,8120,0
20241007,112000,46897720,8120,8120,8120,8120,0
20241007,111900,46897720,8120,8120,8120,8120,0
20241007,111800,46897720,8120,8120,8120,8120,0
20241007,111700,46897720,8120,8120,8120,8120,573
20241007,111600,42244960,8120,8110,8120,8110,86
20241007,111500,41547490,8110,8110,8110,8110,0
20241007,111400,41547490,8110,8110,8110,8110,0
20241007,111300,41547490,8110,8110,8110,8110,0
20241007,111200,41547490,8110,8110,8110,8110,0
20241007,111100,41547490,8110,8110,8110,8110,0
20241007,111000,41547490,8110,8110,8110,8110,0
20241007,110900,41547490,8110,8110,8110,8110,0
20241007,110800,41547490,8110,8110,8110,8110,0
20241007,110700,41547490,8110,8110,8110,8110,0
20241007,110600,41547490,8110,8110,8110,8110,0
20241007,110500,41547490,8110,8110,8110,8110,0
20241007,110400,41547490,8110,8110,8110,8110,0
20241007,110300,41547490,8110,8110,8110,8110,0
20241007,110200,41547490,8110,8110,8110,8110,30
20241007,110100,41304190,8110,8110,8110,8110,0
20241007,110000,41304190,8110,8110,8110,8110,0
20241007,105900,41304190,8110,8110,8110,8110,0
20241007,105800,41304190,8110,8110,8110,8110,0
20241007,105700,41304190,8110,8110,8110,8110,0
20241007,105600,41304190,8110,8110,8110,8110,0
20241007,105500,41304190,8110,8150,8150,8110,2277
20241007,105400,22818890,8150,8150,8150,8150,0
20241007,105300,22818890,8150,8150,8150,8150,0
20241007,105200,22818890,8150,8150,8150,8150,0
20241007,105100,22818890,8150,8150,8150,8150,2
20241007,105000,22802590,8150,8150,8150,8150,0
20241007,104900,22802590,8150,8150,8150,8150,1
20241007,104800,22794440,8150,8150,8150,8150,2
20241007,104700,22778140,8150,8150,8150,8150,0
20241007,104600,22778140,8150,8150,8150,8150,0
20241007,104500,22778140,8150,8150,8150,8150,0
20241007,104400,22778140,8150,8150,8150,8150,7
20241007,104300,22721090,8150,8150,8150,8150,20
20241007,104200,22558090,8160,8160,8160,8160,0
20241007,104100,22558090,8160,8160,8160,8160,0
20241007,104000,22558090,8160,8160,8160,8160,0
20241007,103900,22558090,8160,8160,8160,8160,0
20241007,103800,22558090,8160,8160,8160,8160,0
20241007,103700,22558090,8160,8160,8160,8160,0
20241007,103600,22558090,8160,8160,8160,8160,0
20241007,103500,22558090,8160,8160,8160,8160,0
20241007,103400,22558090,8160,8160,8160,8160,0
20241007,103300,22558090,8160,8160,8160,8160,0
20241007,103200,22558090,8160,8160,8180,8160,151
20241007,103100,21325120,8160,8160,8160,8160,0
20241007,103000,21325120,8160,8160,8160,8160,1
20241007,102900,21316960,8140,8140,8140,8140,0
20241007,102800,21316960,8140,8140,8140,8140,0
20241007,102700,21316960,8140,8140,8140,8140,40
20241007,102600,20991360,8150,8150,8150,8150,0
20241007,102500,20991360,8150,8150,8150,8150,0
20241007,102400,20991360,8150,8150,8150,8150,0
20241007,102300,20991360,8150,8150,8150,8150,0
20241007,102200,20991360,8150,8150,8150,8150,14
20241007,102100,20877260,8150,8140,8150,8140,33
20241007,102000,20608610,8150,8150,8150,8150,0
20241007,101900,20608610,8150,8150,8150,8150,0
20241007,101800,20608610,8150,8150,8150,8150,0
20241007,101700,20608610,8150,8150,8150,8150,0
20241007,101600,20608610,8150,8150,8150,8150,0
20241007,101500,20608610,8150,8150,8150,8150,0
20241007,101400,20608610,8150,8150,8150,8150,0
20241007,101300,20608610,8150,8150,8150,8150,83
20241007,101200,19932160,8140,8140,8140,8140,0
20241007,101100,19932160,8140,8150,8150,8140,4
20241007,101000,19899580,8140,8140,8140,8140,259
20241007,100900,17791320,8120,8120,8120,8120,0
20241007,100800,17791320,8120,8120,8120,8120,42
20241007,100700,17450280,8120,8120,8120,8120,480
20241007,100600,13552680,8120,8120,8120,8120,0
20241007,100500,13552680,8120,8120,8120,8120,0
20241007,100400,13552680,8120,8120,8120,8120,0
20241007,100300,13552680,8120,8120,8120,8120,120
20241007,100200,12578280,8120,8120,8120,8120,2
20241007,100100,12562040,8120,8120,8120,8120,20
20241007,100000,12399640,8120,8120,8120,8120,1
20241007,095900,12391520,8130,8130,8130,8130,11
20241007,095800,12302090,8120,8120,8120,8120,0
20241007,095700,12302090,8120,8120,8120,8120,1
20241007,095600,12293970,8120,8120,8120,8120,10
20241007,095500,12212770,8120,8120,8120,8120,0
20241007,095400,12212770,8120,8120,8120,8120,0
20241007,095300,12212770,8120,8120,8120,8120,0
20241007,095200,12212770,8120,8120,8120,8120,0
20241007,095100,12212770,8120,8120,8120,8120,0
20241007,095000,12212770,8120,8120,8120,8120,0
20241007,094900,12212770,8120,8120,8120,8120,0
20241007,094800,12212770,8120,8120,8120,8120,0
20241007,094700,12212770,8120,8120,8120,8120,0
20241007,094600,12212770,8120,8120,8120,8120,1
20241007,094500,12204650,8130,8130,8130,8130,10
20241007,094400,12123350,8130,8130,8130,8130,2
20241007,094300,12107090,8130,8130,8130,8130,20
20241007,094200,11944490,8130,8130,8130,8130,0
20241007,094100,11944490,8130,8130,8130,8130,3
20241007,094000,11920100,8140,8130,8140,8130,88
20241007,093900,11204540,8130,8130,8130,8130,1
20241007,093800,11196410,8110,8110,8110,8110,0
20241007,093700,11196410,8110,8110,8110,8110,0
20241007,093600,11196410,8110,8110,8110,8110,1
20241007,093500,11188300,8130,8130,8130,8130,7
20241007,093400,11131390,8110,8110,8110,8110,2
20241007,093300,11115170,8110,8120,8130,8110,64
20241007,093200,10595710,8110,8110,8110,8110,0
20241007,093100,10595710,8110,8110,8110,8110,22
20241007,093000,10417290,8100,8100,8100,8100,0
20241007,092900,10417290,8100,8100,8100,8100,36
20241007,092800,10125690,8100,8100,8100,8100,1041
20241007,092700,1693590,8100,8100,8100,8100,113
20241007,092600,778290,8100,8100,8100,8100,0
20241007,092500,778290,8100,8100,8100,8100,0
20241007,092400,778290,8100,8100,8100,8100,0
20241007,092300,778290,8100,8100,8100,8100,0
20241007,092200,778290,8100,8100,8100,8100,0
20241007,092100,778290,8100,8100,8100,8100,0
20241007,092000,778290,8100,8100,8100,8100,0
20241007,091900,778290,8100,8100,8100,8100,0
20241007,091800,778290,8100,8100,8100,8100,0
20241007,091700,778290,8100,8100,8100,8100,0
20241007,091600,778290,8100,8100,8100,8100,0
20241007,091500,778290,8100,8120,8120,8100,83
20241007,091400,105480,8140,8140,8140,8140,0
20241007,091300,105480,8140,8140,8140,8140,0
20241007,091200,105480,8140,8140,8140,8140,0
20241007,091100,105480,8140,8140,8140,8140,0
20241007,091000,105480,8140,8140,8140,8140,0
20241007,090900,105480,8140,8140,8140,8140,2
20241007,090800,89200,8140,8140,8140,8140,1
20241007,090700,81060,8110,8110,8110,8110,0
20241007,090600,81060,8110,8110,8110,8110,1
20241007,090500,72950,8090,8090,8090,8090,0
20241007,090400,72950,8090,8090,8090,8090,0
20241007,090300,72950,8090,8090,8090,8090,0
20241007,090200,72950,8090,8090,8090,8090,0
20241007,090100,72950,8090,8090,8090,8090,0
20241007,090000,72950,8090,8160,8160,8090,9