KissMeData/072870/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200000,96396210,11190,11190,11190,11190,18
20241007,195900,96396210,11190,11190,11190,11190,0
20241007,195800,96396210,11190,11190,11190,11190,0
20241007,195700,96396210,11190,11190,11190,11190,0
20241007,195600,96396210,11190,11190,11190,11190,0
20241007,195500,96396210,11190,11190,11190,11190,0
20241007,195400,96396210,11190,11190,11190,11190,0
20241007,195300,96396210,11190,11190,11190,11190,0
20241007,195200,96396210,11190,11190,11190,11190,0
20241007,195100,96396210,11190,11190,11190,11190,0
20241007,195000,96396210,11190,11190,11190,11190,0
20241007,194900,96396210,11190,11190,11190,11190,0
20241007,194800,96396210,11190,11190,11190,11190,0
20241007,194700,96396210,11190,11190,11190,11190,0
20241007,194600,96396210,11190,11190,11190,11190,0
20241007,194500,96396210,11190,11190,11190,11190,0
20241007,194400,96396210,11190,11190,11190,11190,0
20241007,194300,96396210,11190,11190,11190,11190,0
20241007,194200,96396210,11190,11190,11190,11190,0
20241007,194100,96396210,11190,11190,11190,11190,0
20241007,194000,96396210,11190,11190,11190,11190,0
20241007,193900,96396210,11190,11190,11190,11190,0
20241007,193800,96396210,11190,11190,11190,11190,0
20241007,193700,96396210,11190,11190,11190,11190,0
20241007,193600,96396210,11190,11190,11190,11190,0
20241007,193500,96396210,11190,11190,11190,11190,0
20241007,193400,96396210,11190,11190,11190,11190,0
20241007,193300,96396210,11190,11190,11190,11190,0
20241007,193200,96396210,11190,11190,11190,11190,0
20241007,193100,96396210,11190,11190,11190,11190,0
20241007,193000,96396210,11190,11190,11190,11190,18
20241007,192900,96396210,11190,11190,11190,11190,0
20241007,192800,96396210,11190,11190,11190,11190,0
20241007,192700,96396210,11190,11190,11190,11190,0
20241007,192600,96396210,11190,11190,11190,11190,0
20241007,192500,96396210,11190,11190,11190,11190,0
20241007,192400,96396210,11190,11190,11190,11190,0
20241007,192300,96396210,11190,11190,11190,11190,0
20241007,192200,96396210,11190,11190,11190,11190,0
20241007,192100,96396210,11190,11190,11190,11190,0
20241007,192000,96396210,11190,11190,11190,11190,0
20241007,191900,96396210,11190,11190,11190,11190,0
20241007,191800,96396210,11190,11190,11190,11190,0
20241007,191700,96396210,11190,11190,11190,11190,0
20241007,191600,96396210,11190,11190,11190,11190,0
20241007,191500,96396210,11190,11190,11190,11190,0
20241007,191400,96396210,11190,11190,11190,11190,0
20241007,191300,96396210,11190,11190,11190,11190,0
20241007,191200,96396210,11190,11190,11190,11190,0
20241007,191100,96396210,11190,11190,11190,11190,0
20241007,191000,96396210,11190,11190,11190,11190,0
20241007,190900,96396210,11190,11190,11190,11190,0
20241007,190800,96396210,11190,11190,11190,11190,0
20241007,190700,96396210,11190,11190,11190,11190,0
20241007,190600,96396210,11190,11190,11190,11190,0
20241007,190500,96396210,11190,11190,11190,11190,0
20241007,190400,96396210,11190,11190,11190,11190,0
20241007,190300,96396210,11190,11190,11190,11190,0
20241007,190200,96396210,11190,11190,11190,11190,0
20241007,190100,96396210,11190,11190,11190,11190,0
20241007,190000,96396210,11190,11190,11190,11190,18
20241007,185900,96396210,11190,11190,11190,11190,0
20241007,185800,96396210,11190,11190,11190,11190,0
20241007,185700,96396210,11190,11190,11190,11190,0
20241007,185600,96396210,11190,11190,11190,11190,0
20241007,185500,96396210,11190,11190,11190,11190,0
20241007,185400,96396210,11190,11190,11190,11190,0
20241007,185300,96396210,11190,11190,11190,11190,0
20241007,185200,96396210,11190,11190,11190,11190,0
20241007,185100,96396210,11190,11190,11190,11190,0
20241007,185000,96396210,11190,11190,11190,11190,0
20241007,184900,96396210,11190,11190,11190,11190,0
20241007,184800,96396210,11190,11190,11190,11190,0
20241007,184700,96396210,11190,11190,11190,11190,0
20241007,184600,96396210,11190,11190,11190,11190,0
20241007,184500,96396210,11190,11190,11190,11190,0
20241007,184400,96396210,11190,11190,11190,11190,0
20241007,184300,96396210,11190,11190,11190,11190,0
20241007,184200,96396210,11190,11190,11190,11190,0
20241007,184100,96396210,11190,11190,11190,11190,0
20241007,184000,96396210,11190,11190,11190,11190,0
20241007,183900,96396210,11190,11190,11190,11190,0
20241007,183800,96396210,11190,11190,11190,11190,0
20241007,183700,96396210,11190,11190,11190,11190,0
20241007,183600,96396210,11190,11190,11190,11190,0
20241007,183500,96396210,11190,11190,11190,11190,0
20241007,183400,96396210,11190,11190,11190,11190,0
20241007,183300,96396210,11190,11190,11190,11190,0
20241007,183200,96396210,11190,11190,11190,11190,0
20241007,183100,96396210,11190,11190,11190,11190,0
20241007,183000,96396210,11190,11190,11190,11190,18
20241007,182900,96396210,11190,11190,11190,11190,0
20241007,182800,96396210,11190,11190,11190,11190,0
20241007,182700,96396210,11190,11190,11190,11190,0
20241007,182600,96396210,11190,11190,11190,11190,0
20241007,182500,96396210,11190,11190,11190,11190,0
20241007,182400,96396210,11190,11190,11190,11190,0
20241007,182300,96396210,11190,11190,11190,11190,0
20241007,182200,96396210,11190,11190,11190,11190,0
20241007,182100,96396210,11190,11190,11190,11190,0
20241007,182000,96396210,11190,11190,11190,11190,0
20241007,181900,96396210,11190,11190,11190,11190,0
20241007,181800,96396210,11190,11190,11190,11190,0
20241007,181700,96396210,11190,11190,11190,11190,0
20241007,181600,96396210,11190,11190,11190,11190,0
20241007,181500,96396210,11190,11190,11190,11190,0
20241007,181400,96396210,11190,11190,11190,11190,0
20241007,181300,96396210,11190,11190,11190,11190,0
20241007,181200,96396210,11190,11190,11190,11190,0
20241007,181100,96396210,11190,11190,11190,11190,0
20241007,181000,96396210,11190,11190,11190,11190,0
20241007,180900,96396210,11190,11190,11190,11190,0
20241007,180800,96396210,11190,11190,11190,11190,0
20241007,180700,96396210,11190,11190,11190,11190,0
20241007,180600,96396210,11190,11190,11190,11190,0
20241007,180500,96396210,11190,11190,11190,11190,0
20241007,180400,96396210,11190,11190,11190,11190,0
20241007,180300,96396210,11190,11190,11190,11190,0
20241007,180200,96396210,11190,11190,11190,11190,0
20241007,180100,96396210,11190,11190,11190,11190,0
20241007,180000,96396210,11190,11190,11190,11190,18
20241007,175900,96396210,11190,11190,11190,11190,0
20241007,175800,96396210,11190,11190,11190,11190,0
20241007,175700,96396210,11190,11190,11190,11190,0
20241007,175600,96396210,11190,11190,11190,11190,0
20241007,175500,96396210,11190,11190,11190,11190,0
20241007,175400,96396210,11190,11190,11190,11190,0
20241007,175300,96396210,11190,11190,11190,11190,0
20241007,175200,96396210,11190,11190,11190,11190,0
20241007,175100,96396210,11190,11190,11190,11190,0
20241007,175000,96396210,11190,11190,11190,11190,0
20241007,174900,96396210,11190,11190,11190,11190,0
20241007,174800,96396210,11190,11190,11190,11190,0
20241007,174700,96396210,11190,11190,11190,11190,0
20241007,174600,96396210,11190,11190,11190,11190,0
20241007,174500,96396210,11190,11190,11190,11190,0
20241007,174400,96396210,11190,11190,11190,11190,0
20241007,174300,96396210,11190,11190,11190,11190,0
20241007,174200,96396210,11190,11190,11190,11190,0
20241007,174100,96396210,11190,11190,11190,11190,0
20241007,174000,96396210,11190,11190,11190,11190,0
20241007,173900,96396210,11190,11190,11190,11190,0
20241007,173800,96396210,11190,11190,11190,11190,0
20241007,173700,96396210,11190,11190,11190,11190,0
20241007,173600,96396210,11190,11190,11190,11190,0
20241007,173500,96396210,11190,11190,11190,11190,0
20241007,173400,96396210,11190,11190,11190,11190,0
20241007,173300,96396210,11190,11190,11190,11190,0
20241007,173200,96396210,11190,11190,11190,11190,0
20241007,173100,96396210,11190,11190,11190,11190,0
20241007,173000,96396210,11190,11190,11190,11190,18
20241007,172900,96396210,11190,11190,11190,11190,0
20241007,172800,96396210,11190,11190,11190,11190,0
20241007,172700,96396210,11190,11190,11190,11190,0
20241007,172600,96396210,11190,11190,11190,11190,0
20241007,172500,96396210,11190,11190,11190,11190,0
20241007,172400,96396210,11190,11190,11190,11190,0
20241007,172300,96396210,11190,11190,11190,11190,0
20241007,172200,96396210,11190,11190,11190,11190,0
20241007,172100,96396210,11190,11190,11190,11190,0
20241007,172000,96396210,11190,11190,11190,11190,0
20241007,171900,96396210,11190,11190,11190,11190,0
20241007,171800,96396210,11190,11190,11190,11190,0
20241007,171700,96396210,11190,11190,11190,11190,0
20241007,171600,96396210,11190,11190,11190,11190,0
20241007,171500,96396210,11190,11190,11190,11190,0
20241007,171400,96396210,11190,11190,11190,11190,0
20241007,171300,96396210,11190,11190,11190,11190,0
20241007,171200,96396210,11190,11190,11190,11190,0
20241007,171100,96396210,11190,11190,11190,11190,0
20241007,171000,96396210,11190,11190,11190,11190,0
20241007,170900,96396210,11190,11190,11190,11190,0
20241007,170800,96396210,11190,11190,11190,11190,0
20241007,170700,96396210,11190,11190,11190,11190,0
20241007,170600,96396210,11190,11190,11190,11190,0
20241007,170500,96396210,11190,11190,11190,11190,0
20241007,170400,96396210,11190,11190,11190,11190,0
20241007,170300,96396210,11190,11190,11190,11190,0
20241007,170200,96396210,11190,11190,11190,11190,0
20241007,170100,96396210,11190,11190,11190,11190,0
20241007,170000,96396210,11190,11190,11190,11190,18
20241007,165900,96396210,11190,11190,11190,11190,0
20241007,165800,96396210,11190,11190,11190,11190,0
20241007,165700,96396210,11190,11190,11190,11190,0
20241007,165600,96396210,11190,11190,11190,11190,0
20241007,165500,96396210,11190,11190,11190,11190,0
20241007,165400,96396210,11190,11190,11190,11190,0
20241007,165300,96396210,11190,11190,11190,11190,0
20241007,165200,96396210,11190,11190,11190,11190,0
20241007,165100,96396210,11190,11190,11190,11190,0
20241007,165000,96396210,11190,11190,11190,11190,0
20241007,164900,96396210,11190,11190,11190,11190,0
20241007,164800,96396210,11190,11190,11190,11190,0
20241007,164700,96396210,11190,11190,11190,11190,0
20241007,164600,96396210,11190,11190,11190,11190,0
20241007,164500,96396210,11190,11190,11190,11190,0
20241007,164400,96396210,11190,11190,11190,11190,0
20241007,164300,96396210,11190,11190,11190,11190,0
20241007,164200,96396210,11190,11190,11190,11190,0
20241007,164100,96396210,11190,11190,11190,11190,0
20241007,164000,96396210,11190,11190,11190,11190,0
20241007,163900,96396210,11190,11190,11190,11190,0
20241007,163800,96396210,11190,11190,11190,11190,0
20241007,163700,96396210,11190,11190,11190,11190,0
20241007,163600,96396210,11190,11190,11190,11190,0
20241007,163500,96396210,11190,11190,11190,11190,0
20241007,163400,96396210,11190,11190,11190,11190,0
20241007,163300,96396210,11190,11190,11190,11190,0
20241007,163200,96396210,11190,11190,11190,11190,0
20241007,163100,96396210,11190,11190,11190,11190,0
20241007,163000,96396210,11190,11190,11190,11190,18
20241007,162900,96396210,11190,11190,11190,11190,0
20241007,162800,96396210,11190,11190,11190,11190,0
20241007,162700,96396210,11190,11190,11190,11190,0
20241007,162600,96396210,11190,11190,11190,11190,0
20241007,162500,96396210,11190,11190,11190,11190,0
20241007,162400,96396210,11190,11190,11190,11190,0
20241007,162300,96396210,11190,11190,11190,11190,0
20241007,162200,96396210,11190,11190,11190,11190,0
20241007,162100,96396210,11190,11190,11190,11190,0
20241007,162000,96396210,11190,11190,11190,11190,0
20241007,161900,96396210,11190,11190,11190,11190,0
20241007,161800,96396210,11190,11190,11190,11190,0
20241007,161700,96396210,11190,11190,11190,11190,0
20241007,161600,96396210,11190,11190,11190,11190,0
20241007,161500,96396210,11190,11190,11190,11190,0
20241007,161400,96396210,11190,11190,11190,11190,0
20241007,161300,96396210,11190,11190,11190,11190,0
20241007,161200,96396210,11190,11190,11190,11190,0
20241007,161100,96396210,11190,11190,11190,11190,0
20241007,161000,96396210,11190,11190,11190,11190,0
20241007,160900,96396210,11190,11190,11190,11190,0
20241007,160800,96396210,11190,11190,11190,11190,0
20241007,160700,96396210,11190,11190,11190,11190,0
20241007,160600,96396210,11190,11190,11190,11190,0
20241007,160500,96396210,11190,11190,11190,11190,0
20241007,160400,96396210,11190,11190,11190,11190,0
20241007,160300,96396210,11190,11190,11190,11190,0
20241007,160200,96396210,11190,11190,11190,11190,0
20241007,160100,96396210,11190,11190,11190,11190,0
20241007,160000,96396210,11190,11190,11190,11190,18
20241007,155900,96396210,11190,11190,11190,11190,0
20241007,155800,96396210,11190,11190,11190,11190,0
20241007,155700,96396210,11190,11190,11190,11190,0
20241007,155600,96396210,11190,11190,11190,11190,0
20241007,155500,96396210,11190,11190,11190,11190,0
20241007,155400,96396210,11190,11190,11190,11190,0
20241007,155300,96396210,11190,11190,11190,11190,0
20241007,155200,96396210,11190,11190,11190,11190,0
20241007,155100,96396210,11190,11190,11190,11190,0
20241007,155000,96396210,11190,11190,11190,11190,0
20241007,154900,96396210,11190,11190,11190,11190,0
20241007,154800,96396210,11190,11190,11190,11190,0
20241007,154700,96396210,11190,11190,11190,11190,0
20241007,154600,96396210,11190,11190,11190,11190,0
20241007,154500,96396210,11190,11190,11190,11190,0
20241007,154400,96396210,11190,11190,11190,11190,0
20241007,154300,96396210,11190,11190,11190,11190,0
20241007,154200,96396210,11190,11190,11190,11190,0
20241007,154100,96396210,11190,11190,11190,11190,0
20241007,154000,96396210,11190,11190,11190,11190,0
20241007,153900,96396210,11190,11190,11190,11190,0
20241007,153800,96396210,11190,11190,11190,11190,0
20241007,153700,96396210,11190,11190,11190,11190,0
20241007,153600,96396210,11190,11190,11190,11190,0
20241007,153500,96396210,11190,11190,11190,11190,0
20241007,153400,96396210,11190,11190,11190,11190,0
20241007,153300,96396210,11190,11190,11190,11190,0
20241007,153200,96396210,11190,11190,11190,11190,0
20241007,153100,96396210,11190,11190,11190,11190,0
20241007,153000,96396210,11190,11190,11190,11190,36
20241007,152900,96194790,11190,11190,11190,11190,0
20241007,152800,96194790,11190,11190,11190,11190,0
20241007,152700,96194790,11190,11190,11190,11190,0
20241007,152600,96194790,11190,11190,11190,11190,0
20241007,152500,96194790,11190,11190,11190,11190,0
20241007,152400,96194790,11190,11190,11190,11190,0
20241007,152300,96194790,11190,11190,11190,11190,0
20241007,152200,96194790,11190,11190,11190,11190,0
20241007,152100,96194790,11190,11190,11190,11190,0
20241007,152000,96194790,11190,11190,11190,11190,0
20241007,151900,96194790,11190,11200,11200,11190,179
20241007,151800,94190020,11210,11210,11210,11190,6
20241007,151700,94122800,11180,11200,11200,11180,2195
20241007,151600,69554560,11200,11200,11200,11200,11
20241007,151500,69431360,11210,11210,11210,11210,0
20241007,151400,69431360,11210,11210,11210,11210,100
20241007,151300,68310360,11230,11230,11230,11230,0
20241007,151200,68310360,11230,11230,11230,11230,0
20241007,151100,68310360,11230,11230,11230,11230,0
20241007,151000,68310360,11230,11230,11230,11230,0
20241007,150900,68310360,11230,11230,11230,11230,0
20241007,150800,68310360,11230,11230,11230,11230,0
20241007,150700,68310360,11230,11230,11230,11230,0
20241007,150600,68310360,11230,11230,11230,11230,0
20241007,150500,68310360,11230,11230,11230,11230,2
20241007,150400,68287900,11220,11220,11220,11220,10
20241007,150300,68175700,11220,11220,11220,11220,0
20241007,150200,68175700,11220,11220,11220,11220,0
20241007,150100,68175700,11220,11220,11220,11220,0
20241007,150000,68175700,11220,11220,11220,11220,3
20241007,145900,68142040,11210,11210,11210,11210,0
20241007,145800,68142040,11210,11230,11230,11210,110
20241007,145700,66906940,11210,11210,11210,11210,0
20241007,145600,66906940,11210,11210,11210,11210,0
20241007,145500,66906940,11210,11210,11210,11210,0
20241007,145400,66906940,11210,11210,11210,11210,0
20241007,145300,66906940,11210,11220,11220,11210,27
20241007,145200,66604140,11210,11210,11210,11210,0
20241007,145100,66604140,11210,11210,11210,11210,11
20241007,145000,66480830,11220,11220,11220,11220,0
20241007,144900,66480830,11220,11220,11220,11220,0
20241007,144800,66480830,11220,11220,11220,11220,0
20241007,144700,66480830,11220,11220,11220,11220,0
20241007,144600,66480830,11220,11220,11220,11220,0
20241007,144500,66480830,11220,11220,11220,11220,0
20241007,144400,66480830,11220,11220,11220,11220,0
20241007,144300,66480830,11220,11220,11220,11220,0
20241007,144200,66480830,11220,11220,11220,11220,0
20241007,144100,66480830,11220,11220,11220,11220,0
20241007,144000,66480830,11220,11220,11220,11220,0
20241007,143900,66480830,11220,11220,11220,11220,0
20241007,143800,66480830,11220,11220,11220,11220,1
20241007,143700,66469610,11220,11220,11220,11220,0
20241007,143600,66469610,11220,11220,11220,11220,0
20241007,143500,66469610,11220,11220,11220,11220,1
20241007,143400,66458390,11230,11230,11230,11230,0
20241007,143300,66458390,11230,11230,11230,11230,0
20241007,143200,66458390,11230,11230,11230,11230,0
20241007,143100,66458390,11230,11230,11230,11230,0
20241007,143000,66458390,11230,11230,11230,11230,0
20241007,142900,66458390,11230,11230,11230,11230,0
20241007,142800,66458390,11230,11230,11230,11230,0
20241007,142700,66458390,11230,11230,11230,11230,0
20241007,142600,66458390,11230,11230,11230,11230,0
20241007,142500,66458390,11230,11230,11230,11230,0
20241007,142400,66458390,11230,11220,11230,11220,3
20241007,142300,66424710,11230,11230,11230,11230,0
20241007,142200,66424710,11230,11230,11230,11230,0
20241007,142100,66424710,11230,11230,11230,11230,0
20241007,142000,66424710,11230,11230,11230,11230,0
20241007,141900,66424710,11230,11230,11230,11230,0
20241007,141800,66424710,11230,11230,11230,11230,0
20241007,141700,66424710,11230,11230,11230,11230,0
20241007,141600,66424710,11230,11230,11230,11230,0
20241007,141500,66424710,11230,11220,11230,11220,100
20241007,141400,65302600,11210,11210,11210,11210,0
20241007,141300,65302600,11210,11210,11210,11210,0
20241007,141200,65302600,11210,11210,11210,11210,1
20241007,141100,65291390,11210,11210,11210,11210,0
20241007,141000,65291390,11210,11210,11210,11210,0
20241007,140900,65291390,11210,11210,11210,11210,0
20241007,140800,65291390,11210,11210,11210,11210,0
20241007,140700,65291390,11210,11210,11210,11210,0
20241007,140600,65291390,11210,11210,11210,11210,13
20241007,140500,65145660,11220,11220,11220,11220,1
20241007,140400,65134440,11210,11210,11210,11210,0
20241007,140300,65134440,11210,11210,11210,11210,0
20241007,140200,65134440,11210,11210,11210,11210,0
20241007,140100,65134440,11210,11210,11210,11210,0
20241007,140000,65134440,11210,11210,11210,11210,0
20241007,135900,65134440,11210,11210,11210,11210,0
20241007,135800,65134440,11210,11210,11210,11210,0
20241007,135700,65134440,11210,11210,11210,11210,0
20241007,135600,65134440,11210,11210,11210,11210,0
20241007,135500,65134440,11210,11210,11210,11210,0
20241007,135400,65134440,11210,11210,11210,11210,0
20241007,135300,65134440,11210,11210,11210,11210,3
20241007,135200,65100810,11220,11220,11220,11220,0
20241007,135100,65100810,11220,11220,11220,11220,0
20241007,135000,65100810,11220,11220,11220,11220,1
20241007,134900,65089590,11220,11220,11220,11220,0
20241007,134800,65089590,11220,11220,11220,11220,2
20241007,134700,65067150,11220,11220,11220,11220,0
20241007,134600,65067150,11220,11220,11220,11220,35
20241007,134500,64674450,11210,11210,11210,11210,0
20241007,134400,64674450,11210,11210,11210,11210,0
20241007,134300,64674450,11210,11210,11210,11210,0
20241007,134200,64674450,11210,11210,11210,11210,1
20241007,134100,64663240,11200,11200,11200,11200,0
20241007,134000,64663240,11200,11200,11200,11200,0
20241007,133900,64663240,11200,11200,11200,11200,0
20241007,133800,64663240,11200,11200,11200,11200,0
20241007,133700,64663240,11200,11200,11200,11200,0
20241007,133600,64663240,11200,11200,11200,11200,0
20241007,133500,64663240,11200,11200,11200,11200,0
20241007,133400,64663240,11200,11200,11200,11200,0
20241007,133300,64663240,11200,11200,11200,11200,0
20241007,133200,64663240,11200,11200,11200,11200,0
20241007,133100,64663240,11200,11200,11200,11200,0
20241007,133000,64663240,11200,11200,11200,11200,0
20241007,132900,64663240,11200,11200,11200,11200,90
20241007,132800,63655240,11200,11200,11200,11200,0
20241007,132700,63655240,11200,11200,11200,11200,0
20241007,132600,63655240,11200,11200,11200,11200,0
20241007,132500,63655240,11200,11200,11200,11200,0
20241007,132400,63655240,11200,11200,11200,11200,0
20241007,132300,63655240,11200,11200,11200,11200,0
20241007,132200,63655240,11200,11200,11200,11200,0
20241007,132100,63655240,11200,11200,11200,11200,0
20241007,132000,63655240,11200,11200,11200,11200,2
20241007,131900,63632840,11200,11200,11200,11200,0
20241007,131800,63632840,11200,11200,11200,11200,0
20241007,131700,63632840,11200,11200,11200,11200,0
20241007,131600,63632840,11200,11200,11200,11200,0
20241007,131500,63632840,11200,11200,11200,11200,0
20241007,131400,63632840,11200,11200,11200,11200,0
20241007,131300,63632840,11200,11200,11200,11200,12
20241007,131200,63498440,11200,11200,11200,11200,142
20241007,131100,61908040,11200,11200,11200,11200,12
20241007,131000,61773640,11200,11200,11200,11200,59
20241007,130900,61112840,11200,11200,11200,11200,0
20241007,130800,61112840,11200,11200,11200,11200,0
20241007,130700,61112840,11200,11200,11200,11200,0
20241007,130600,61112840,11200,11200,11200,11200,0
20241007,130500,61112840,11200,11200,11200,11200,0
20241007,130400,61112840,11200,11200,11200,11200,0
20241007,130300,61112840,11200,11200,11200,11200,0
20241007,130200,61112840,11200,11200,11200,11200,0
20241007,130100,61112840,11200,11200,11200,11200,0
20241007,130000,61112840,11200,11200,11200,11200,0
20241007,125900,61112840,11200,11200,11200,11200,0
20241007,125800,61112840,11200,11200,11200,11200,0
20241007,125700,61112840,11200,11200,11200,11200,0
20241007,125600,61112840,11200,11200,11200,11200,196
20241007,125500,58917640,11200,11200,11200,11200,0
20241007,125400,58917640,11200,11200,11200,11200,0
20241007,125300,58917640,11200,11210,11210,11200,334
20241007,125200,55176230,11210,11210,11210,11210,0
20241007,125100,55176230,11210,11210,11210,11210,0
20241007,125000,55176230,11210,11210,11210,11210,0
20241007,124900,55176230,11210,11210,11210,11210,0
20241007,124800,55176230,11210,11210,11210,11210,0
20241007,124700,55176230,11210,11210,11210,11210,0
20241007,124600,55176230,11210,11210,11210,11210,0
20241007,124500,55176230,11210,11210,11210,11210,0
20241007,124400,55176230,11210,11210,11210,11210,0
20241007,124300,55176230,11210,11210,11210,11210,0
20241007,124200,55176230,11210,11210,11210,11210,0
20241007,124100,55176230,11210,11210,11210,11210,0
20241007,124000,55176230,11210,11210,11210,11210,0
20241007,123900,55176230,11210,11210,11210,11210,0
20241007,123800,55176230,11210,11210,11210,11210,0
20241007,123700,55176230,11210,11210,11210,11210,0
20241007,123600,55176230,11210,11210,11210,11210,0
20241007,123500,55176230,11210,11210,11210,11210,0
20241007,123400,55176230,11210,11210,11210,11210,0
20241007,123300,55176230,11210,11210,11210,11210,0
20241007,123200,55176230,11210,11210,11210,11210,0
20241007,123100,55176230,11210,11210,11210,11210,0
20241007,123000,55176230,11210,11210,11210,11210,0
20241007,122900,55176230,11210,11210,11210,11210,0
20241007,122800,55176230,11210,11210,11210,11210,1
20241007,122700,55165020,11210,11210,11210,11210,0
20241007,122600,55165020,11210,11210,11210,11210,0
20241007,122500,55165020,11210,11210,11210,11210,72
20241007,122400,54357900,11190,11190,11190,11190,0
20241007,122300,54357900,11190,11190,11190,11190,0
20241007,122200,54357900,11190,11190,11190,11190,0
20241007,122100,54357900,11190,11190,11190,11190,0
20241007,122000,54357900,11190,11190,11190,11190,0
20241007,121900,54357900,11190,11190,11190,11190,0
20241007,121800,54357900,11190,11190,11190,11190,0
20241007,121700,54357900,11190,11190,11190,11190,4
20241007,121600,54313140,11200,11200,11200,11200,0
20241007,121500,54313140,11200,11200,11200,11200,3
20241007,121400,54279540,11210,11210,11210,11210,0
20241007,121300,54279540,11210,11210,11210,11210,0
20241007,121200,54279540,11210,11210,11210,11210,0
20241007,121100,54279540,11210,11210,11210,11210,0
20241007,121000,54279540,11210,11210,11210,11210,0
20241007,120900,54279540,11210,11210,11210,11210,6
20241007,120800,54212280,11200,11200,11200,11200,0
20241007,120700,54212280,11200,11200,11200,11200,0
20241007,120600,54212280,11200,11200,11200,11200,0
20241007,120500,54212280,11200,11200,11200,11200,0
20241007,120400,54212280,11200,11200,11200,11200,2
20241007,120300,54189880,11200,11200,11200,11200,0
20241007,120200,54189880,11200,11200,11200,11200,0
20241007,120100,54189880,11200,11200,11200,11200,0
20241007,120000,54189880,11200,11200,11200,11200,0
20241007,115900,54189880,11200,11200,11200,11200,0
20241007,115800,54189880,11200,11200,11200,11200,0
20241007,115700,54189880,11200,11200,11200,11200,0
20241007,115600,54189880,11200,11200,11200,11200,0
20241007,115500,54189880,11200,11200,11200,11200,0
20241007,115400,54189880,11200,11200,11200,11200,0
20241007,115300,54189880,11200,11200,11200,11200,0
20241007,115200,54189880,11200,11200,11200,11200,0
20241007,115100,54189880,11200,11200,11200,11200,211
20241007,115000,51826680,11190,11190,11190,11190,0
20241007,114900,51826680,11190,11190,11190,11190,0
20241007,114800,51826680,11190,11190,11190,11190,0
20241007,114700,51826680,11190,11190,11190,11190,0
20241007,114600,51826680,11190,11190,11190,11190,0
20241007,114500,51826680,11190,11190,11190,11190,0
20241007,114400,51826680,11190,11190,11190,11190,0
20241007,114300,51826680,11190,11190,11190,11190,0
20241007,114200,51826680,11190,11190,11190,11190,0
20241007,114100,51826680,11190,11190,11190,11190,0
20241007,114000,51826680,11190,11190,11190,11190,0
20241007,113900,51826680,11190,11190,11190,11190,0
20241007,113800,51826680,11190,11190,11190,11190,0
20241007,113700,51826680,11190,11190,11190,11190,0
20241007,113600,51826680,11190,11190,11190,11190,0
20241007,113500,51826680,11190,11190,11190,11190,0
20241007,113400,51826680,11190,11190,11190,11190,0
20241007,113300,51826680,11190,11190,11190,11190,0
20241007,113200,51826680,11190,11190,11190,11190,0
20241007,113100,51826680,11190,11190,11190,11190,0
20241007,113000,51826680,11190,11190,11190,11190,0
20241007,112900,51826680,11190,11190,11190,11190,0
20241007,112800,51826680,11190,11190,11190,11190,0
20241007,112700,51826680,11190,11190,11190,11190,0
20241007,112600,51826680,11190,11190,11190,11190,0
20241007,112500,51826680,11190,11190,11190,11190,0
20241007,112400,51826680,11190,11190,11190,11190,0
20241007,112300,51826680,11190,11190,11190,11190,0
20241007,112200,51826680,11190,11190,11190,11190,0
20241007,112100,51826680,11190,11190,11190,11190,0
20241007,112000,51826680,11190,11190,11190,11190,0
20241007,111900,51826680,11190,11190,11190,11190,0
20241007,111800,51826680,11190,11190,11190,11190,0
20241007,111700,51826680,11190,11190,11190,11190,0
20241007,111600,51826680,11190,11190,11190,11190,0
20241007,111500,51826680,11190,11190,11190,11190,179
20241007,111400,49823670,11180,11210,11210,11180,2425
20241007,111300,22687770,11220,11220,11220,11220,0
20241007,111200,22687770,11220,11220,11220,11220,0
20241007,111100,22687770,11220,11220,11220,11220,0
20241007,111000,22687770,11220,11220,11220,11220,0
20241007,110900,22687770,11220,11220,11220,11220,0
20241007,110800,22687770,11220,11220,11220,11220,0
20241007,110700,22687770,11220,11220,11220,11220,0
20241007,110600,22687770,11220,11220,11220,11220,0
20241007,110500,22687770,11220,11220,11220,11220,0
20241007,110400,22687770,11220,11220,11220,11220,50
20241007,110300,22126770,11220,11220,11220,11220,0
20241007,110200,22126770,11220,11220,11220,11220,0
20241007,110100,22126770,11220,11220,11220,11220,0
20241007,110000,22126770,11220,11220,11220,11220,0
20241007,105900,22126770,11220,11220,11220,11220,0
20241007,105800,22126770,11220,11220,11220,11220,0
20241007,105700,22126770,11220,11220,11220,11220,0
20241007,105600,22126770,11220,11220,11220,11220,0
20241007,105500,22126770,11220,11220,11220,11220,0
20241007,105400,22126770,11220,11220,11220,11220,0
20241007,105300,22126770,11220,11220,11220,11220,50
20241007,105200,21565770,11220,11220,11220,11220,0
20241007,105100,21565770,11220,11220,11220,11220,0
20241007,105000,21565770,11220,11220,11220,11220,0
20241007,104900,21565770,11220,11220,11220,11220,0
20241007,104800,21565770,11220,11220,11220,11220,0
20241007,104700,21565770,11220,11220,11220,11220,0
20241007,104600,21565770,11220,11220,11220,11220,0
20241007,104500,21565770,11220,11220,11220,11220,0
20241007,104400,21565770,11220,11220,11220,11220,0
20241007,104300,21565770,11220,11220,11220,11220,44
20241007,104200,21072090,11220,11220,11220,11220,0
20241007,104100,21072090,11220,11220,11220,11220,0
20241007,104000,21072090,11220,11220,11220,11220,3
20241007,103900,21038430,11220,11220,11220,11220,10
20241007,103800,20926230,11220,11220,11220,11220,0
20241007,103700,20926230,11220,11220,11220,11220,0
20241007,103600,20926230,11220,11220,11220,11220,0
20241007,103500,20926230,11220,11220,11220,11220,0
20241007,103400,20926230,11220,11220,11220,11220,0
20241007,103300,20926230,11220,11220,11220,11220,0
20241007,103200,20926230,11220,11220,11220,11220,0
20241007,103100,20926230,11220,11220,11220,11220,0
20241007,103000,20926230,11220,11220,11220,11220,1
20241007,102900,20915010,11210,11210,11210,11210,0
20241007,102800,20915010,11210,11210,11210,11210,0
20241007,102700,20915010,11210,11210,11210,11210,49
20241007,102600,20365720,11200,11200,11200,11200,20
20241007,102500,20141720,11210,11200,11210,11200,8
20241007,102400,20052090,11210,11210,11210,11210,0
20241007,102300,20052090,11210,11210,11210,11210,0
20241007,102200,20052090,11210,11210,11210,11210,1
20241007,102100,20040880,11210,11210,11210,11210,0
20241007,102000,20040880,11210,11210,11210,11210,0
20241007,101900,20040880,11210,11210,11210,11210,0
20241007,101800,20040880,11210,11200,11210,11200,202
20241007,101700,17777180,11210,11210,11210,11210,0
20241007,101600,17777180,11210,11210,11210,11210,50
20241007,101500,17216680,11210,11210,11210,11210,2
20241007,101400,17194260,11210,11210,11210,11210,0
20241007,101300,17194260,11210,11210,11210,11210,0
20241007,101200,17194260,11210,11210,11210,11210,195
20241007,101100,15008310,11220,11220,11220,11220,0
20241007,101000,15008310,11220,11220,11220,11220,20
20241007,100900,14783910,11220,11220,11220,11220,1
20241007,100800,14772690,11220,11220,11220,11220,0
20241007,100700,14772690,11220,11220,11220,11220,2
20241007,100600,14750250,11220,11220,11220,11220,1
20241007,100500,14739030,11220,11220,11220,11220,0
20241007,100400,14739030,11220,11220,11220,11220,1
20241007,100300,14727810,11220,11220,11220,11220,0
20241007,100200,14727810,11220,11220,11220,11220,0
20241007,100100,14727810,11220,11220,11220,11220,100
20241007,100000,13605810,11200,11220,11220,11200,2
20241007,095900,13583390,11200,11200,11200,11200,0
20241007,095800,13583390,11200,11200,11200,11200,0
20241007,095700,13583390,11200,11200,11200,11200,10
20241007,095600,13471390,11200,11200,11200,11200,0
20241007,095500,13471390,11200,11200,11200,11200,100
20241007,095400,12351390,11220,11220,11220,11220,0
20241007,095300,12351390,11220,11220,11220,11220,0
20241007,095200,12351390,11220,11220,11220,11220,0
20241007,095100,12351390,11220,11220,11220,11220,9
20241007,095000,12250410,11200,11200,11200,11200,20
20241007,094900,12026410,11200,11210,11210,11200,150
20241007,094800,10346030,11220,11220,11220,11220,0
20241007,094700,10346030,11220,11220,11220,11220,10
20241007,094600,10233830,11220,11220,11220,11220,9
20241007,094500,10132850,11220,11220,11220,11220,12
20241007,094400,9998210,11220,11220,11220,11220,11
20241007,094300,9874790,11210,11210,11210,11210,0
20241007,094200,9874790,11210,11210,11210,11210,0
20241007,094100,9874790,11210,11210,11210,11210,0
20241007,094000,9874790,11210,11210,11210,11210,0
20241007,093900,9874790,11210,11210,11210,11210,0
20241007,093800,9874790,11210,11210,11210,11210,1
20241007,093700,9863580,11210,11210,11210,11210,0
20241007,093600,9863580,11210,11210,11210,11210,0
20241007,093500,9863580,11210,11210,11210,11210,0
20241007,093400,9863580,11210,11210,11210,11210,0
20241007,093300,9863580,11210,11210,11210,11210,1
20241007,093200,9852370,11220,11220,11220,11220,231
20241007,093100,7260550,11220,11220,11220,11220,0
20241007,093000,7260550,11220,11250,11250,11220,15
20241007,092900,7092220,11230,11230,11230,11230,0
20241007,092800,7092220,11230,11230,11230,11230,11
20241007,092700,6968690,11220,11220,11220,11220,2
20241007,092600,6946250,11220,11220,11220,11220,0
20241007,092500,6946250,11220,11220,11220,11220,0
20241007,092400,6946250,11220,11220,11220,11220,0
20241007,092300,6946250,11220,11220,11220,11220,0
20241007,092200,6946250,11220,11220,11220,11220,0
20241007,092100,6946250,11220,11220,11220,11220,1
20241007,092000,6935030,11220,11220,11220,11220,50
20241007,091900,6374030,11220,11220,11220,11220,0
20241007,091800,6374030,11220,11220,11220,11220,0
20241007,091700,6374030,11220,11220,11220,11220,0
20241007,091600,6374030,11220,11220,11220,11220,1
20241007,091500,6362810,11220,11220,11220,11220,4
20241007,091400,6317930,11220,11220,11220,11220,0
20241007,091300,6317930,11220,11210,11220,11210,2
20241007,091200,6295500,11220,11220,11220,11220,1
20241007,091100,6284280,11250,11250,11250,11250,0
20241007,091000,6284280,11250,11250,11250,11210,3
20241007,090900,6250570,11260,11260,11260,11260,0
20241007,090800,6250570,11260,11260,11260,11260,0
20241007,090700,6250570,11260,11260,11260,11260,0
20241007,090600,6250570,11260,11260,11260,11260,0
20241007,090500,6250570,11260,11260,11260,11260,0
20241007,090400,6250570,11260,11260,11260,11260,0
20241007,090300,6250570,11260,11260,11260,11260,0
20241007,090200,6250570,11260,11260,11260,11260,0
20241007,090100,6250570,11260,11240,11260,11240,312
20241007,090000,2737900,11240,11220,11240,11220,244