KissMeData/307930/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213100,108930350,5230,5230,5230,5230,1944
20241007,213000,108930350,5230,5230,5230,5230,0
20241007,212900,108930350,5230,5230,5230,5230,0
20241007,212800,108930350,5230,5230,5230,5230,0
20241007,212700,108930350,5230,5230,5230,5230,0
20241007,212600,108930350,5230,5230,5230,5230,0
20241007,212500,108930350,5230,5230,5230,5230,0
20241007,212400,108930350,5230,5230,5230,5230,0
20241007,212300,108930350,5230,5230,5230,5230,0
20241007,212200,108930350,5230,5230,5230,5230,0
20241007,212100,108930350,5230,5230,5230,5230,0
20241007,212000,108930350,5230,5230,5230,5230,0
20241007,211900,108930350,5230,5230,5230,5230,0
20241007,211800,108930350,5230,5230,5230,5230,0
20241007,211700,108930350,5230,5230,5230,5230,0
20241007,211600,108930350,5230,5230,5230,5230,0
20241007,211500,108930350,5230,5230,5230,5230,0
20241007,211400,108930350,5230,5230,5230,5230,0
20241007,211300,108930350,5230,5230,5230,5230,0
20241007,211200,108930350,5230,5230,5230,5230,0
20241007,211100,108930350,5230,5230,5230,5230,0
20241007,211000,108930350,5230,5230,5230,5230,0
20241007,210900,108930350,5230,5230,5230,5230,0
20241007,210800,108930350,5230,5230,5230,5230,0
20241007,210700,108930350,5230,5230,5230,5230,0
20241007,210600,108930350,5230,5230,5230,5230,0
20241007,210500,108930350,5230,5230,5230,5230,0
20241007,210400,108930350,5230,5230,5230,5230,0
20241007,210300,108930350,5230,5230,5230,5230,0
20241007,210200,108930350,5230,5230,5230,5230,0
20241007,210100,108930350,5230,5230,5230,5230,1944
20241007,210000,108930350,5230,5230,5230,5230,0
20241007,205900,108930350,5230,5230,5230,5230,0
20241007,205800,108930350,5230,5230,5230,5230,0
20241007,205700,108930350,5230,5230,5230,5230,0
20241007,205600,108930350,5230,5230,5230,5230,0
20241007,205500,108930350,5230,5230,5230,5230,0
20241007,205400,108930350,5230,5230,5230,5230,0
20241007,205300,108930350,5230,5230,5230,5230,0
20241007,205200,108930350,5230,5230,5230,5230,0
20241007,205100,108930350,5230,5230,5230,5230,0
20241007,205000,108930350,5230,5230,5230,5230,0
20241007,204900,108930350,5230,5230,5230,5230,0
20241007,204800,108930350,5230,5230,5230,5230,0
20241007,204700,108930350,5230,5230,5230,5230,0
20241007,204600,108930350,5230,5230,5230,5230,0
20241007,204500,108930350,5230,5230,5230,5230,0
20241007,204400,108930350,5230,5230,5230,5230,0
20241007,204300,108930350,5230,5230,5230,5230,0
20241007,204200,108930350,5230,5230,5230,5230,0
20241007,204100,108930350,5230,5230,5230,5230,0
20241007,204000,108930350,5230,5230,5230,5230,0
20241007,203900,108930350,5230,5230,5230,5230,0
20241007,203800,108930350,5230,5230,5230,5230,0
20241007,203700,108930350,5230,5230,5230,5230,0
20241007,203600,108930350,5230,5230,5230,5230,0
20241007,203500,108930350,5230,5230,5230,5230,0
20241007,203400,108930350,5230,5230,5230,5230,0
20241007,203300,108930350,5230,5230,5230,5230,0
20241007,203200,108930350,5230,5230,5230,5230,0
20241007,203100,108930350,5230,5230,5230,5230,1944
20241007,203000,108930350,5230,5230,5230,5230,0
20241007,202900,108930350,5230,5230,5230,5230,0
20241007,202800,108930350,5230,5230,5230,5230,0
20241007,202700,108930350,5230,5230,5230,5230,0
20241007,202600,108930350,5230,5230,5230,5230,0
20241007,202500,108930350,5230,5230,5230,5230,0
20241007,202400,108930350,5230,5230,5230,5230,0
20241007,202300,108930350,5230,5230,5230,5230,0
20241007,202200,108930350,5230,5230,5230,5230,0
20241007,202100,108930350,5230,5230,5230,5230,0
20241007,202000,108930350,5230,5230,5230,5230,0
20241007,201900,108930350,5230,5230,5230,5230,0
20241007,201800,108930350,5230,5230,5230,5230,0
20241007,201700,108930350,5230,5230,5230,5230,0
20241007,201600,108930350,5230,5230,5230,5230,0
20241007,201500,108930350,5230,5230,5230,5230,0
20241007,201400,108930350,5230,5230,5230,5230,0
20241007,201300,108930350,5230,5230,5230,5230,0
20241007,201200,108930350,5230,5230,5230,5230,0
20241007,201100,108930350,5230,5230,5230,5230,0
20241007,201000,108930350,5230,5230,5230,5230,0
20241007,200900,108930350,5230,5230,5230,5230,0
20241007,200800,108930350,5230,5230,5230,5230,0
20241007,200700,108930350,5230,5230,5230,5230,0
20241007,200600,108930350,5230,5230,5230,5230,0
20241007,200500,108930350,5230,5230,5230,5230,0
20241007,200400,108930350,5230,5230,5230,5230,0
20241007,200300,108930350,5230,5230,5230,5230,0
20241007,200200,108930350,5230,5230,5230,5230,0
20241007,200100,108930350,5230,5230,5230,5230,1944
20241007,200000,108930350,5230,5230,5230,5230,0
20241007,195900,108930350,5230,5230,5230,5230,0
20241007,195800,108930350,5230,5230,5230,5230,0
20241007,195700,108930350,5230,5230,5230,5230,0
20241007,195600,108930350,5230,5230,5230,5230,0
20241007,195500,108930350,5230,5230,5230,5230,0
20241007,195400,108930350,5230,5230,5230,5230,0
20241007,195300,108930350,5230,5230,5230,5230,0
20241007,195200,108930350,5230,5230,5230,5230,0
20241007,195100,108930350,5230,5230,5230,5230,0
20241007,195000,108930350,5230,5230,5230,5230,0
20241007,194900,108930350,5230,5230,5230,5230,0
20241007,194800,108930350,5230,5230,5230,5230,0
20241007,194700,108930350,5230,5230,5230,5230,0
20241007,194600,108930350,5230,5230,5230,5230,0
20241007,194500,108930350,5230,5230,5230,5230,0
20241007,194400,108930350,5230,5230,5230,5230,0
20241007,194300,108930350,5230,5230,5230,5230,0
20241007,194200,108930350,5230,5230,5230,5230,0
20241007,194100,108930350,5230,5230,5230,5230,0
20241007,194000,108930350,5230,5230,5230,5230,0
20241007,193900,108930350,5230,5230,5230,5230,0
20241007,193800,108930350,5230,5230,5230,5230,0
20241007,193700,108930350,5230,5230,5230,5230,0
20241007,193600,108930350,5230,5230,5230,5230,0
20241007,193500,108930350,5230,5230,5230,5230,0
20241007,193400,108930350,5230,5230,5230,5230,0
20241007,193300,108930350,5230,5230,5230,5230,0
20241007,193200,108930350,5230,5230,5230,5230,0
20241007,193100,108930350,5230,5230,5230,5230,1944
20241007,193000,108930350,5230,5230,5230,5230,0
20241007,192900,108930350,5230,5230,5230,5230,0
20241007,192800,108930350,5230,5230,5230,5230,0
20241007,192700,108930350,5230,5230,5230,5230,0
20241007,192600,108930350,5230,5230,5230,5230,0
20241007,192500,108930350,5230,5230,5230,5230,0
20241007,192400,108930350,5230,5230,5230,5230,0
20241007,192300,108930350,5230,5230,5230,5230,0
20241007,192200,108930350,5230,5230,5230,5230,0
20241007,192100,108930350,5230,5230,5230,5230,0
20241007,192000,108930350,5230,5230,5230,5230,0
20241007,191900,108930350,5230,5230,5230,5230,0
20241007,191800,108930350,5230,5230,5230,5230,0
20241007,191700,108930350,5230,5230,5230,5230,0
20241007,191600,108930350,5230,5230,5230,5230,0
20241007,191500,108930350,5230,5230,5230,5230,0
20241007,191400,108930350,5230,5230,5230,5230,0
20241007,191300,108930350,5230,5230,5230,5230,0
20241007,191200,108930350,5230,5230,5230,5230,0
20241007,191100,108930350,5230,5230,5230,5230,0
20241007,191000,108930350,5230,5230,5230,5230,0
20241007,190900,108930350,5230,5230,5230,5230,0
20241007,190800,108930350,5230,5230,5230,5230,0
20241007,190700,108930350,5230,5230,5230,5230,0
20241007,190600,108930350,5230,5230,5230,5230,0
20241007,190500,108930350,5230,5230,5230,5230,0
20241007,190400,108930350,5230,5230,5230,5230,0
20241007,190300,108930350,5230,5230,5230,5230,0
20241007,190200,108930350,5230,5230,5230,5230,0
20241007,190100,108930350,5230,5230,5230,5230,1944
20241007,190000,108930350,5230,5230,5230,5230,0
20241007,185900,108930350,5230,5230,5230,5230,0
20241007,185800,108930350,5230,5230,5230,5230,0
20241007,185700,108930350,5230,5230,5230,5230,0
20241007,185600,108930350,5230,5230,5230,5230,0
20241007,185500,108930350,5230,5230,5230,5230,0
20241007,185400,108930350,5230,5230,5230,5230,0
20241007,185300,108930350,5230,5230,5230,5230,0
20241007,185200,108930350,5230,5230,5230,5230,0
20241007,185100,108930350,5230,5230,5230,5230,0
20241007,185000,108930350,5230,5230,5230,5230,0
20241007,184900,108930350,5230,5230,5230,5230,0
20241007,184800,108930350,5230,5230,5230,5230,0
20241007,184700,108930350,5230,5230,5230,5230,0
20241007,184600,108930350,5230,5230,5230,5230,0
20241007,184500,108930350,5230,5230,5230,5230,0
20241007,184400,108930350,5230,5230,5230,5230,0
20241007,184300,108930350,5230,5230,5230,5230,0
20241007,184200,108930350,5230,5230,5230,5230,0
20241007,184100,108930350,5230,5230,5230,5230,0
20241007,184000,108930350,5230,5230,5230,5230,0
20241007,183900,108930350,5230,5230,5230,5230,0
20241007,183800,108930350,5230,5230,5230,5230,0
20241007,183700,108930350,5230,5230,5230,5230,0
20241007,183600,108930350,5230,5230,5230,5230,0
20241007,183500,108930350,5230,5230,5230,5230,0
20241007,183400,108930350,5230,5230,5230,5230,0
20241007,183300,108930350,5230,5230,5230,5230,0
20241007,183200,108930350,5230,5230,5230,5230,0
20241007,183100,108930350,5230,5230,5230,5230,1944
20241007,183000,108930350,5230,5230,5230,5230,0
20241007,182900,108930350,5230,5230,5230,5230,0
20241007,182800,108930350,5230,5230,5230,5230,0
20241007,182700,108930350,5230,5230,5230,5230,0
20241007,182600,108930350,5230,5230,5230,5230,0
20241007,182500,108930350,5230,5230,5230,5230,0
20241007,182400,108930350,5230,5230,5230,5230,0
20241007,182300,108930350,5230,5230,5230,5230,0
20241007,182200,108930350,5230,5230,5230,5230,0
20241007,182100,108930350,5230,5230,5230,5230,0
20241007,182000,108930350,5230,5230,5230,5230,0
20241007,181900,108930350,5230,5230,5230,5230,0
20241007,181800,108930350,5230,5230,5230,5230,0
20241007,181700,108930350,5230,5230,5230,5230,0
20241007,181600,108930350,5230,5230,5230,5230,0
20241007,181500,108930350,5230,5230,5230,5230,0
20241007,181400,108930350,5230,5230,5230,5230,0
20241007,181300,108930350,5230,5230,5230,5230,0
20241007,181200,108930350,5230,5230,5230,5230,0
20241007,181100,108930350,5230,5230,5230,5230,0
20241007,181000,108930350,5230,5230,5230,5230,0
20241007,180900,108930350,5230,5230,5230,5230,0
20241007,180800,108930350,5230,5230,5230,5230,0
20241007,180700,108930350,5230,5230,5230,5230,0
20241007,180600,108930350,5230,5230,5230,5230,0
20241007,180500,108930350,5230,5230,5230,5230,0
20241007,180400,108930350,5230,5230,5230,5230,0
20241007,180300,108930350,5230,5230,5230,5230,0
20241007,180200,108930350,5230,5230,5230,5230,0
20241007,180100,108930350,5230,5230,5230,5230,1944
20241007,180000,108930350,5230,5230,5230,5230,0
20241007,175900,108930350,5230,5230,5230,5230,0
20241007,175800,108930350,5230,5230,5230,5230,0
20241007,175700,108930350,5230,5230,5230,5230,0
20241007,175600,108930350,5230,5230,5230,5230,0
20241007,175500,108930350,5230,5230,5230,5230,0
20241007,175400,108930350,5230,5230,5230,5230,0
20241007,175300,108930350,5230,5230,5230,5230,0
20241007,175200,108930350,5230,5230,5230,5230,0
20241007,175100,108930350,5230,5230,5230,5230,0
20241007,175000,108930350,5230,5230,5230,5230,0
20241007,174900,108930350,5230,5230,5230,5230,0
20241007,174800,108930350,5230,5230,5230,5230,0
20241007,174700,108930350,5230,5230,5230,5230,0
20241007,174600,108930350,5230,5230,5230,5230,0
20241007,174500,108930350,5230,5230,5230,5230,0
20241007,174400,108930350,5230,5230,5230,5230,0
20241007,174300,108930350,5230,5230,5230,5230,0
20241007,174200,108930350,5230,5230,5230,5230,0
20241007,174100,108930350,5230,5230,5230,5230,0
20241007,174000,108930350,5230,5230,5230,5230,0
20241007,173900,108930350,5230,5230,5230,5230,0
20241007,173800,108930350,5230,5230,5230,5230,0
20241007,173700,108930350,5230,5230,5230,5230,0
20241007,173600,108930350,5230,5230,5230,5230,0
20241007,173500,108930350,5230,5230,5230,5230,0
20241007,173400,108930350,5230,5230,5230,5230,0
20241007,173300,108930350,5230,5230,5230,5230,0
20241007,173200,108930350,5230,5230,5230,5230,0
20241007,173100,108930350,5230,5230,5230,5230,1944
20241007,173000,108930350,5230,5230,5230,5230,0
20241007,172900,108930350,5230,5230,5230,5230,0
20241007,172800,108930350,5230,5230,5230,5230,0
20241007,172700,108930350,5230,5230,5230,5230,0
20241007,172600,108930350,5230,5230,5230,5230,0
20241007,172500,108930350,5230,5230,5230,5230,0
20241007,172400,108930350,5230,5230,5230,5230,0
20241007,172300,108930350,5230,5230,5230,5230,0
20241007,172200,108930350,5230,5230,5230,5230,0
20241007,172100,108930350,5230,5230,5230,5230,0
20241007,172000,108930350,5230,5230,5230,5230,0
20241007,171900,108930350,5230,5230,5230,5230,0
20241007,171800,108930350,5230,5230,5230,5230,0
20241007,171700,108930350,5230,5230,5230,5230,0
20241007,171600,108930350,5230,5230,5230,5230,0
20241007,171500,108930350,5230,5230,5230,5230,0
20241007,171400,108930350,5230,5230,5230,5230,0
20241007,171300,108930350,5230,5230,5230,5230,0
20241007,171200,108930350,5230,5230,5230,5230,0
20241007,171100,108930350,5230,5230,5230,5230,0
20241007,171000,108930350,5230,5230,5230,5230,0
20241007,170900,108930350,5230,5230,5230,5230,0
20241007,170800,108930350,5230,5230,5230,5230,0
20241007,170700,108930350,5230,5230,5230,5230,0
20241007,170600,108930350,5230,5230,5230,5230,0
20241007,170500,108930350,5230,5230,5230,5230,0
20241007,170400,108930350,5230,5230,5230,5230,0
20241007,170300,108930350,5230,5230,5230,5230,0
20241007,170200,108930350,5230,5230,5230,5230,0
20241007,170100,108930350,5230,5230,5230,5230,1944
20241007,170000,108930350,5230,5230,5230,5230,0
20241007,165900,108930350,5230,5230,5230,5230,0
20241007,165800,108930350,5230,5230,5230,5230,0
20241007,165700,108930350,5230,5230,5230,5230,0
20241007,165600,108930350,5230,5230,5230,5230,0
20241007,165500,108930350,5230,5230,5230,5230,0
20241007,165400,108930350,5230,5230,5230,5230,0
20241007,165300,108930350,5230,5230,5230,5230,0
20241007,165200,108930350,5230,5230,5230,5230,0
20241007,165100,108930350,5230,5230,5230,5230,0
20241007,165000,108930350,5230,5230,5230,5230,0
20241007,164900,108930350,5230,5230,5230,5230,0
20241007,164800,108930350,5230,5230,5230,5230,0
20241007,164700,108930350,5230,5230,5230,5230,0
20241007,164600,108930350,5230,5230,5230,5230,0
20241007,164500,108930350,5230,5230,5230,5230,0
20241007,164400,108930350,5230,5230,5230,5230,0
20241007,164300,108930350,5230,5230,5230,5230,0
20241007,164200,108930350,5230,5230,5230,5230,0
20241007,164100,108930350,5230,5230,5230,5230,0
20241007,164000,108930350,5230,5230,5230,5230,0
20241007,163900,108930350,5230,5230,5230,5230,0
20241007,163800,108930350,5230,5230,5230,5230,0
20241007,163700,108930350,5230,5230,5230,5230,0
20241007,163600,108930350,5230,5230,5230,5230,0
20241007,163500,108930350,5230,5230,5230,5230,0
20241007,163400,108930350,5230,5230,5230,5230,0
20241007,163300,108930350,5230,5230,5230,5230,0
20241007,163200,108930350,5230,5230,5230,5230,0
20241007,163100,108930350,5230,5230,5230,5230,1944
20241007,163000,108930350,5230,5230,5230,5230,0
20241007,162900,108930350,5230,5230,5230,5230,0
20241007,162800,108930350,5230,5230,5230,5230,0
20241007,162700,108930350,5230,5230,5230,5230,0
20241007,162600,108930350,5230,5230,5230,5230,0
20241007,162500,108930350,5230,5230,5230,5230,0
20241007,162400,108930350,5230,5230,5230,5230,0
20241007,162300,108930350,5230,5230,5230,5230,0
20241007,162200,108930350,5230,5230,5230,5230,0
20241007,162100,108930350,5230,5230,5230,5230,0
20241007,162000,108930350,5230,5230,5230,5230,0
20241007,161900,108930350,5230,5230,5230,5230,0
20241007,161800,108930350,5230,5230,5230,5230,0
20241007,161700,108930350,5230,5230,5230,5230,0
20241007,161600,108930350,5230,5230,5230,5230,0
20241007,161500,108930350,5230,5230,5230,5230,0
20241007,161400,108930350,5230,5230,5230,5230,0
20241007,161300,108930350,5230,5230,5230,5230,0
20241007,161200,108930350,5230,5230,5230,5230,0
20241007,161100,108930350,5230,5230,5230,5230,0
20241007,161000,108930350,5230,5230,5230,5230,0
20241007,160900,108930350,5230,5230,5230,5230,0
20241007,160800,108930350,5230,5230,5230,5230,0
20241007,160700,108930350,5230,5230,5230,5230,0
20241007,160600,108930350,5230,5230,5230,5230,0
20241007,160500,108930350,5230,5230,5230,5230,0
20241007,160400,108930350,5230,5230,5230,5230,0
20241007,160300,108930350,5230,5230,5230,5230,0
20241007,160200,108930350,5230,5230,5230,5230,0
20241007,160100,108930350,5230,5230,5230,5230,1944
20241007,160000,108930350,5230,5230,5230,5230,0
20241007,155900,108930350,5230,5230,5230,5230,0
20241007,155800,108930350,5230,5230,5230,5230,0
20241007,155700,108930350,5230,5230,5230,5230,0
20241007,155600,108930350,5230,5230,5230,5230,0
20241007,155500,108930350,5230,5230,5230,5230,0
20241007,155400,108930350,5230,5230,5230,5230,0
20241007,155300,108930350,5230,5230,5230,5230,0
20241007,155200,108930350,5230,5230,5230,5230,0
20241007,155100,108930350,5230,5230,5230,5230,0
20241007,155000,108930350,5230,5230,5230,5230,0
20241007,154900,108930350,5230,5230,5230,5230,0
20241007,154800,108930350,5230,5230,5230,5230,0
20241007,154700,108930350,5230,5230,5230,5230,0
20241007,154600,108930350,5230,5230,5230,5230,0
20241007,154500,108930350,5230,5230,5230,5230,0
20241007,154400,108930350,5230,5230,5230,5230,0
20241007,154300,108930350,5230,5230,5230,5230,0
20241007,154200,108930350,5230,5230,5230,5230,0
20241007,154100,108930350,5230,5230,5230,5230,0
20241007,154000,108930350,5230,5230,5230,5230,0
20241007,153900,108930350,5230,5230,5230,5230,0
20241007,153800,108930350,5230,5230,5230,5230,0
20241007,153700,108930350,5230,5230,5230,5230,0
20241007,153600,108930350,5230,5230,5230,5230,0
20241007,153500,108930350,5230,5230,5230,5230,0
20241007,153400,108930350,5230,5230,5230,5230,0
20241007,153300,108930350,5230,5230,5230,5230,0
20241007,153200,108930350,5230,5230,5230,5230,0
20241007,153100,108930350,5230,5230,5230,5230,1944
20241007,153000,108930350,5230,5230,5230,5230,1944
20241007,152900,98763230,5150,5150,5150,5150,0
20241007,152800,98763230,5150,5150,5150,5150,0
20241007,152700,98763230,5150,5150,5150,5150,0
20241007,152600,98763230,5150,5150,5150,5150,0
20241007,152500,98763230,5150,5150,5150,5150,0
20241007,152400,98763230,5150,5150,5150,5150,0
20241007,152300,98763230,5150,5150,5150,5150,0
20241007,152200,98763230,5150,5150,5150,5150,0
20241007,152100,98763230,5150,5150,5150,5150,0
20241007,152000,98763230,5150,5150,5150,5150,0
20241007,151900,98763230,5150,5150,5190,5150,223
20241007,151800,97608930,5140,5180,5180,5140,151
20241007,151700,96827950,5180,5180,5180,5150,158
20241007,151600,96009630,5180,5170,5180,5170,101
20241007,151500,95487200,5160,5160,5160,5160,0
20241007,151400,95487200,5160,5160,5160,5160,0
20241007,151300,95487200,5160,5160,5160,5160,304
20241007,151200,93918560,5160,5160,5160,5160,0
20241007,151100,93918560,5160,5160,5160,5160,21
20241007,151000,93810200,5160,5170,5170,5160,77
20241007,150900,93412280,5150,5160,5160,5150,307
20241007,150800,91830160,5180,5180,5180,5180,0
20241007,150700,91830160,5180,5180,5180,5180,0
20241007,150600,91830160,5180,5180,5180,5180,17
20241007,150500,91742100,5180,5180,5180,5180,18
20241007,150400,91648860,5190,5180,5190,5180,62
20241007,150300,91327500,5190,5180,5190,5180,33
20241007,150200,91156360,5190,5190,5190,5180,175
20241007,150100,90248370,5180,5180,5180,5180,39
20241007,150000,90046350,5190,5190,5190,5190,0
20241007,145900,90046350,5190,5190,5190,5190,1
20241007,145800,90041160,5180,5180,5180,5180,98
20241007,145700,89533520,5180,5180,5180,5180,102
20241007,145600,89005160,5170,5170,5170,5170,0
20241007,145500,89005160,5170,5170,5170,5170,0
20241007,145400,89005160,5170,5170,5170,5170,0
20241007,145300,89005160,5170,5170,5170,5170,0
20241007,145200,89005160,5170,5170,5170,5170,126
20241007,145100,88353740,5170,5170,5170,5170,0
20241007,145000,88353740,5170,5170,5170,5170,16
20241007,144900,88271020,5170,5170,5170,5170,0
20241007,144800,88271020,5170,5170,5170,5170,0
20241007,144700,88271020,5170,5170,5170,5170,0
20241007,144600,88271020,5170,5170,5170,5170,0
20241007,144500,88271020,5170,5170,5170,5170,0
20241007,144400,88271020,5170,5170,5170,5170,1
20241007,144300,88265850,5190,5190,5190,5190,0
20241007,144200,88265850,5190,5190,5190,5190,3
20241007,144100,88250280,5190,5190,5190,5190,0
20241007,144000,88250280,5190,5180,5190,5180,300
20241007,143900,86693570,5190,5190,5190,5190,0
20241007,143800,86693570,5190,5190,5190,5190,0
20241007,143700,86693570,5190,5190,5190,5190,0
20241007,143600,86693570,5190,5190,5190,5190,0
20241007,143500,86693570,5190,5190,5190,5190,0
20241007,143400,86693570,5190,5190,5190,5190,0
20241007,143300,86693570,5190,5190,5190,5190,0
20241007,143200,86693570,5190,5190,5190,5190,0
20241007,143100,86693570,5190,5190,5190,5190,0
20241007,143000,86693570,5190,5190,5190,5190,10
20241007,142900,86641670,5190,5190,5190,5190,0
20241007,142800,86641670,5190,5190,5190,5190,10
20241007,142700,86589770,5200,5180,5200,5180,265
20241007,142600,85213940,5180,5180,5180,5180,100
20241007,142500,84695940,5190,5190,5190,5190,0
20241007,142400,84695940,5190,5190,5190,5190,0
20241007,142300,84695940,5190,5190,5190,5190,0
20241007,142200,84695940,5190,5190,5190,5190,0
20241007,142100,84695940,5190,5190,5190,5190,0
20241007,142000,84695940,5190,5190,5200,5190,100
20241007,141900,84176840,5200,5200,5200,5200,0
20241007,141800,84176840,5200,5200,5200,5200,0
20241007,141700,84176840,5200,5170,5200,5170,2165
20241007,141600,72934720,5170,5160,5170,5160,305
20241007,141500,71359610,5150,5150,5150,5150,100
20241007,141400,70844610,5150,5150,5150,5150,51
20241007,141300,70581960,5110,5110,5110,5110,1
20241007,141200,70576850,5150,5150,5150,5150,0
20241007,141100,70576850,5150,5150,5150,5150,1
20241007,141000,70571700,5120,5120,5120,5110,760
20241007,140900,66682200,5110,5110,5110,5110,0
20241007,140800,66682200,5110,5110,5110,5110,0
20241007,140700,66682200,5110,5110,5110,5110,0
20241007,140600,66682200,5110,5110,5110,5110,0
20241007,140500,66682200,5110,5110,5110,5110,0
20241007,140400,66682200,5110,5120,5120,5110,210
20241007,140300,65607730,5160,5160,5160,5160,0
20241007,140200,65607730,5160,5160,5160,5160,0
20241007,140100,65607730,5160,5160,5160,5160,0
20241007,140000,65607730,5160,5160,5160,5160,192
20241007,135900,64617010,5160,5160,5160,5160,0
20241007,135800,64617010,5160,5160,5160,5160,0
20241007,135700,64617010,5160,5160,5160,5160,192
20241007,135600,63626290,5160,5160,5160,5160,17
20241007,135500,63538570,5160,5160,5160,5160,0
20241007,135400,63538570,5160,5160,5160,5160,0
20241007,135300,63538570,5160,5130,5160,5130,100
20241007,135200,63023950,5120,5120,5120,5120,28
20241007,135100,62880590,5130,5130,5130,5130,331
20241007,135000,61182560,5130,5130,5130,5130,0
20241007,134900,61182560,5130,5130,5130,5130,0
20241007,134800,61182560,5130,5130,5130,5130,3
20241007,134700,61167170,5140,5140,5140,5140,0
20241007,134600,61167170,5140,5140,5140,5140,0
20241007,134500,61167170,5140,5140,5140,5140,0
20241007,134400,61167170,5140,5140,5140,5140,0
20241007,134300,61167170,5140,5140,5140,5140,0
20241007,134200,61167170,5140,5140,5140,5140,1
20241007,134100,61162030,5140,5140,5140,5140,2
20241007,134000,61151750,5140,5140,5140,5140,4
20241007,133900,61131190,5140,5140,5140,5140,2
20241007,133800,61120910,5140,5140,5140,5140,0
20241007,133700,61120910,5140,5140,5140,5140,39
20241007,133600,60920450,5140,5140,5140,5140,0
20241007,133500,60920450,5140,5140,5140,5140,1
20241007,133400,60915310,5130,5120,5130,5120,2
20241007,133300,60905060,5110,5130,5130,5110,198
20241007,133200,59891740,5160,5160,5160,5160,0
20241007,133100,59891740,5160,5160,5160,5160,0
20241007,133000,59891740,5160,5160,5160,5160,0
20241007,132900,59891740,5160,5160,5160,5160,2
20241007,132800,59881420,5170,5170,5170,5170,0
20241007,132700,59881420,5170,5170,5170,5170,0
20241007,132600,59881420,5170,5170,5170,5170,0
20241007,132500,59881420,5170,5170,5170,5170,0
20241007,132400,59881420,5170,5170,5170,5170,0
20241007,132300,59881420,5170,5170,5170,5170,0
20241007,132200,59881420,5170,5170,5170,5170,0
20241007,132100,59881420,5170,5170,5170,5170,0
20241007,132000,59881420,5170,5170,5170,5170,0
20241007,131900,59881420,5170,5170,5170,5170,1
20241007,131800,59876250,5160,5160,5160,5160,0
20241007,131700,59876250,5160,5160,5160,5160,85
20241007,131600,59437650,5150,5150,5150,5150,12
20241007,131500,59375850,5150,5150,5150,5150,1
20241007,131400,59370700,5160,5160,5160,5160,0
20241007,131300,59370700,5160,5130,5170,5130,1039
20241007,131200,54020430,5120,5120,5120,5120,0
20241007,131100,54020430,5120,5120,5120,5120,353
20241007,131000,52213070,5120,5120,5120,5120,0
20241007,130900,52213070,5120,5120,5120,5120,2
20241007,130800,52202830,5110,5110,5110,5110,0
20241007,130700,52202830,5110,5110,5110,5110,19
20241007,130600,52105740,5110,5110,5110,5110,0
20241007,130500,52105740,5110,5110,5110,5110,0
20241007,130400,52105740,5110,5110,5110,5110,203
20241007,130300,51068410,5110,5110,5110,5110,0
20241007,130200,51068410,5110,5110,5110,5110,233
20241007,130100,49877780,5110,5110,5110,5110,0
20241007,130000,49877780,5110,5110,5110,5110,182
20241007,125900,48947760,5100,5100,5100,5100,0
20241007,125800,48947760,5100,5100,5100,5100,0
20241007,125700,48947760,5100,5100,5100,5100,0
20241007,125600,48947760,5100,5100,5100,5100,0
20241007,125500,48947760,5100,5100,5100,5100,101
20241007,125400,48432660,5100,5100,5100,5100,0
20241007,125300,48432660,5100,5100,5100,5100,0
20241007,125200,48432660,5100,5100,5100,5100,0
20241007,125100,48432660,5100,5100,5100,5100,10
20241007,125000,48381660,5090,5090,5090,5090,0
20241007,124900,48381660,5090,5090,5090,5090,0
20241007,124800,48381660,5090,5090,5090,5090,0
20241007,124700,48381660,5090,5090,5090,5090,0
20241007,124600,48381660,5090,5090,5090,5090,2
20241007,124500,48371480,5090,5100,5100,5090,188
20241007,124400,47412690,5100,5100,5100,5100,3
20241007,124300,47397390,5110,5110,5110,5110,0
20241007,124200,47397390,5110,5110,5110,5110,0
20241007,124100,47397390,5110,5110,5110,5110,0
20241007,124000,47397390,5110,5110,5110,5110,0
20241007,123900,47397390,5110,5110,5110,5110,0
20241007,123800,47397390,5110,5110,5110,5110,0
20241007,123700,47397390,5110,5110,5110,5110,0
20241007,123600,47397390,5110,5110,5110,5110,0
20241007,123500,47397390,5110,5110,5110,5110,4
20241007,123400,47376950,5090,5090,5090,5090,0
20241007,123300,47376950,5090,5090,5090,5090,0
20241007,123200,47376950,5090,5090,5090,5090,28
20241007,123100,47234430,5110,5110,5110,5110,0
20241007,123000,47234430,5110,5110,5110,5110,0
20241007,122900,47234430,5110,5110,5110,5110,4
20241007,122800,47213990,5090,5090,5090,5090,0
20241007,122700,47213990,5090,5090,5090,5090,0
20241007,122600,47213990,5090,5090,5090,5090,30
20241007,122500,47061290,5090,5090,5090,5090,0
20241007,122400,47061290,5090,5090,5090,5090,0
20241007,122300,47061290,5090,5090,5090,5090,0
20241007,122200,47061290,5090,5090,5090,5090,0
20241007,122100,47061290,5090,5090,5090,5090,0
20241007,122000,47061290,5090,5090,5090,5090,0
20241007,121900,47061290,5090,5090,5090,5090,0
20241007,121800,47061290,5090,5090,5090,5090,0
20241007,121700,47061290,5090,5090,5090,5090,0
20241007,121600,47061290,5090,5090,5090,5090,0
20241007,121500,47061290,5090,5090,5090,5090,0
20241007,121400,47061290,5090,5090,5090,5090,0
20241007,121300,47061290,5090,5090,5090,5090,0
20241007,121200,47061290,5090,5100,5100,5090,13
20241007,121100,46995000,5110,5110,5110,5110,0
20241007,121000,46995000,5110,5110,5110,5110,0
20241007,120900,46995000,5110,5110,5110,5110,0
20241007,120800,46995000,5110,5110,5110,5110,0
20241007,120700,46995000,5110,5110,5110,5110,0
20241007,120600,46995000,5110,5110,5110,5110,54
20241007,120500,46719060,5100,5100,5100,5100,0
20241007,120400,46719060,5100,5100,5100,5100,0
20241007,120300,46719060,5100,5100,5100,5100,0
20241007,120200,46719060,5100,5100,5100,5100,0
20241007,120100,46719060,5100,5100,5100,5100,0
20241007,120000,46719060,5100,5100,5100,5100,0
20241007,115900,46719060,5100,5100,5100,5100,0
20241007,115800,46719060,5100,5100,5100,5100,0
20241007,115700,46719060,5100,5100,5100,5100,0
20241007,115600,46719060,5100,5100,5100,5100,0
20241007,115500,46719060,5100,5100,5100,5100,128
20241007,115400,46066260,5090,5090,5090,5090,1
20241007,115300,46061170,5100,5100,5100,5100,33
20241007,115200,45892870,5090,5100,5100,5090,13
20241007,115100,45826580,5090,5090,5090,5090,0
20241007,115000,45826580,5090,5090,5090,5090,2
20241007,114900,45816400,5090,5090,5090,5090,19
20241007,114800,45719690,5100,5100,5100,5100,0
20241007,114700,45719690,5100,5100,5100,5100,0
20241007,114600,45719690,5100,5100,5100,5100,0
20241007,114500,45719690,5100,5100,5100,5100,0
20241007,114400,45719690,5100,5100,5100,5100,0
20241007,114300,45719690,5100,5100,5100,5100,0
20241007,114200,45719690,5100,5100,5100,5100,0
20241007,114100,45719690,5100,5100,5100,5100,0
20241007,114000,45719690,5100,5100,5100,5100,0
20241007,113900,45719690,5100,5100,5100,5100,0
20241007,113800,45719690,5100,5100,5100,5100,0
20241007,113700,45719690,5100,5100,5100,5100,0
20241007,113600,45719690,5100,5100,5100,5100,1
20241007,113500,45714590,5100,5100,5100,5100,10
20241007,113400,45663590,5090,5090,5090,5090,0
20241007,113300,45663590,5090,5090,5090,5090,0
20241007,113200,45663590,5090,5090,5090,5090,0
20241007,113100,45663590,5090,5090,5090,5090,1
20241007,113000,45658500,5090,5090,5090,5090,0
20241007,112900,45658500,5090,5090,5090,5090,0
20241007,112800,45658500,5090,5090,5090,5090,0
20241007,112700,45658500,5090,5090,5090,5090,0
20241007,112600,45658500,5090,5090,5090,5090,0
20241007,112500,45658500,5090,5090,5090,5090,0
20241007,112400,45658500,5090,5090,5090,5090,0
20241007,112300,45658500,5090,5090,5090,5090,0
20241007,112200,45658500,5090,5090,5090,5090,1
20241007,112100,45653410,5100,5100,5100,5100,1
20241007,112000,45648310,5100,5100,5100,5100,0
20241007,111900,45648310,5100,5100,5100,5100,0
20241007,111800,45648310,5100,5100,5100,5090,271
20241007,111700,44266220,5100,5100,5100,5100,4
20241007,111600,44245820,5080,5080,5080,5080,0
20241007,111500,44245820,5080,5080,5080,5080,0
20241007,111400,44245820,5080,5080,5080,5080,8
20241007,111300,44205180,5080,5080,5080,5080,0
20241007,111200,44205180,5080,5080,5080,5080,0
20241007,111100,44205180,5080,5080,5080,5080,0
20241007,111000,44205180,5080,5080,5080,5080,0
20241007,110900,44205180,5080,5080,5080,5080,0
20241007,110800,44205180,5080,5080,5080,5080,890
20241007,110700,39683980,5080,5080,5080,5080,0
20241007,110600,39683980,5080,5080,5080,5080,0
20241007,110500,39683980,5080,5080,5080,5080,0
20241007,110400,39683980,5080,5080,5080,5080,0
20241007,110300,39683980,5080,5080,5080,5080,0
20241007,110200,39683980,5080,5080,5080,5080,0
20241007,110100,39683980,5080,5080,5080,5080,0
20241007,110000,39683980,5080,5080,5080,5080,0
20241007,105900,39683980,5080,5080,5080,5080,0
20241007,105800,39683980,5080,5080,5080,5080,0
20241007,105700,39683980,5080,5080,5080,5080,0
20241007,105600,39683980,5080,5080,5080,5080,0
20241007,105500,39683980,5080,5080,5080,5080,0
20241007,105400,39683980,5080,5080,5080,5080,0
20241007,105300,39683980,5080,5080,5080,5080,0
20241007,105200,39683980,5080,5080,5080,5080,0
20241007,105100,39683980,5080,5080,5080,5080,0
20241007,105000,39683980,5080,5080,5080,5080,0
20241007,104900,39683980,5080,5080,5080,5080,1
20241007,104800,39678900,5100,5100,5100,5100,82
20241007,104700,39260700,5100,5100,5100,5100,5
20241007,104600,39235200,5100,5090,5100,5090,108
20241007,104500,38685400,5090,5090,5090,5090,0
20241007,104400,38685400,5090,5090,5090,5090,0
20241007,104300,38685400,5090,5090,5090,5090,1
20241007,104200,38680310,5090,5090,5090,5090,0
20241007,104100,38680310,5090,5090,5090,5090,0
20241007,104000,38680310,5090,5090,5090,5090,0
20241007,103900,38680310,5090,5090,5090,5090,704
20241007,103800,35096950,5090,5090,5090,5090,3
20241007,103700,35081680,5090,5090,5090,5090,0
20241007,103600,35081680,5090,5090,5090,5090,0
20241007,103500,35081680,5090,5090,5090,5090,1
20241007,103400,35076590,5090,5090,5090,5090,0
20241007,103300,35076590,5090,5090,5090,5090,1
20241007,103200,35071500,5090,5090,5090,5090,121
20241007,103100,34455610,5080,5080,5080,5080,0
20241007,103000,34455610,5080,5080,5080,5080,0
20241007,102900,34455610,5080,5080,5080,5080,10
20241007,102800,34404810,5090,5090,5090,5090,0
20241007,102700,34404810,5090,5090,5090,5090,4
20241007,102600,34384450,5070,5070,5070,5070,415
20241007,102500,32280400,5070,5070,5070,5070,0
20241007,102400,32280400,5070,5070,5070,5070,20
20241007,102300,32179000,5070,5070,5070,5070,0
20241007,102200,32179000,5070,5070,5070,5070,10
20241007,102100,32128300,5070,5070,5070,5070,0
20241007,102000,32128300,5070,5070,5070,5070,0
20241007,101900,32128300,5070,5070,5070,5070,0
20241007,101800,32128300,5070,5070,5070,5070,83
20241007,101700,31707490,5080,5080,5080,5080,0
20241007,101600,31707490,5080,5080,5080,5080,0
20241007,101500,31707490,5080,5080,5080,5080,191
20241007,101400,30737210,5090,5090,5090,5090,0
20241007,101300,30737210,5090,5090,5090,5090,0
20241007,101200,30737210,5090,5090,5090,5090,0
20241007,101100,30737210,5090,5090,5090,5090,0
20241007,101000,30737210,5090,5090,5090,5090,0
20241007,100900,30737210,5090,5090,5090,5090,0
20241007,100800,30737210,5090,5090,5090,5090,94
20241007,100700,30258750,5080,5080,5080,5080,1
20241007,100600,30253670,5090,5090,5090,5090,1
20241007,100500,30248580,5080,5080,5080,5080,8
20241007,100400,30207940,5080,5090,5090,5080,11
20241007,100300,30152050,5080,5080,5080,5080,22
20241007,100200,30040290,5080,5080,5080,5080,1
20241007,100100,30035210,5090,5090,5090,5090,0
20241007,100000,30035210,5090,5090,5090,5090,10
20241007,095900,29984310,5090,5090,5090,5090,1
20241007,095800,29979220,5080,5090,5090,5080,3
20241007,095700,29963970,5080,5080,5080,5080,0
20241007,095600,29963970,5080,5080,5080,5080,78
20241007,095500,29567730,5080,5080,5080,5080,0
20241007,095400,29567730,5080,5080,5080,5080,88
20241007,095300,29120690,5070,5070,5070,5070,0
20241007,095200,29120690,5070,5070,5070,5070,80
20241007,095100,28715090,5070,5070,5070,5070,1
20241007,095000,28710020,5080,5080,5080,5080,418
20241007,094900,26586580,5080,5080,5080,5080,62
20241007,094800,26271620,5080,5080,5080,5080,0
20241007,094700,26271620,5080,5080,5080,5080,1
20241007,094600,26266540,5080,5080,5080,5080,0
20241007,094500,26266540,5080,5080,5080,5080,0
20241007,094400,26266540,5080,5080,5080,5080,0
20241007,094300,26266540,5080,5080,5080,5080,0
20241007,094200,26266540,5080,5080,5080,5080,20
20241007,094100,26164940,5080,5080,5080,5080,0
20241007,094000,26164940,5080,5080,5080,5080,0
20241007,093900,26164940,5080,5080,5080,5080,0
20241007,093800,26164940,5080,5080,5080,5080,0
20241007,093700,26164940,5080,5080,5080,5080,0
20241007,093600,26164940,5080,5080,5080,5080,100
20241007,093500,25656940,5080,5070,5080,5070,200
20241007,093400,24641560,5070,5070,5070,5070,0
20241007,093300,24641560,5070,5070,5070,5070,21
20241007,093200,24535090,5070,5070,5070,5070,0
20241007,093100,24535090,5070,5070,5070,5070,10
20241007,093000,24484390,5070,5070,5070,5070,1
20241007,092900,24479320,5070,5070,5070,5070,1
20241007,092800,24474250,5050,5050,5050,5050,0
20241007,092700,24474250,5050,5050,5050,5050,120
20241007,092600,23868250,5050,5050,5050,5050,10
20241007,092500,23817750,5070,5070,5070,5070,220
20241007,092400,22702350,5070,5070,5070,5070,0
20241007,092300,22702350,5070,5070,5070,5070,1
20241007,092200,22697280,5040,5070,5070,5040,21
20241007,092100,22591410,5040,5040,5040,5040,0
20241007,092000,22591410,5040,5040,5040,5040,0
20241007,091900,22591410,5040,5040,5040,5040,1173
20241007,091800,16679490,5040,5040,5040,5040,0
20241007,091700,16679490,5040,5040,5050,5040,363
20241007,091600,14849960,5040,5040,5040,5040,5
20241007,091500,14824760,5030,5030,5030,5030,0
20241007,091400,14824760,5030,5030,5030,5030,0
20241007,091300,14824760,5030,5050,5050,5030,687
20241007,091200,11355430,5050,5050,5050,5050,0
20241007,091100,11355430,5050,5050,5050,5050,100
20241007,091000,10850430,5050,5030,5050,5030,731
20241007,090900,7173480,5030,5030,5030,5030,270
20241007,090800,5815380,5020,5020,5020,5020,0
20241007,090700,5815380,5020,5020,5020,5020,0
20241007,090600,5815380,5020,5050,5050,5020,14
20241007,090500,5745070,5020,5030,5030,5020,159
20241007,090400,4945330,5060,5060,5060,5060,39
20241007,090300,4747990,5060,5030,5060,5030,4
20241007,090200,4727840,5070,5070,5070,5070,10
20241007,090100,4677140,5030,5030,5030,5030,7
20241007,090000,4641930,5070,5040,5070,5040,921