KissMeData/078860/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,195400,370601280,9580,9580,9580,9580,3408
20241011,195300,370601280,9580,9580,9580,9580,0
20241011,195200,370601280,9580,9580,9580,9580,0
20241011,195100,370601280,9580,9580,9580,9580,0
20241011,195000,370601280,9580,9580,9580,9580,0
20241011,194900,370601280,9580,9580,9580,9580,0
20241011,194800,370601280,9580,9580,9580,9580,0
20241011,194700,370601280,9580,9580,9580,9580,0
20241011,194600,370601280,9580,9580,9580,9580,0
20241011,194500,370601280,9580,9580,9580,9580,0
20241011,194400,370601280,9580,9580,9580,9580,0
20241011,194300,370601280,9580,9580,9580,9580,0
20241011,194200,370601280,9580,9580,9580,9580,0
20241011,194100,370601280,9580,9580,9580,9580,0
20241011,194000,370601280,9580,9580,9580,9580,0
20241011,193900,370601280,9580,9580,9580,9580,0
20241011,193800,370601280,9580,9580,9580,9580,0
20241011,193700,370601280,9580,9580,9580,9580,0
20241011,193600,370601280,9580,9580,9580,9580,0
20241011,193500,370601280,9580,9580,9580,9580,0
20241011,193400,370601280,9580,9580,9580,9580,0
20241011,193300,370601280,9580,9580,9580,9580,0
20241011,193200,370601280,9580,9580,9580,9580,0
20241011,193100,370601280,9580,9580,9580,9580,0
20241011,193000,370601280,9580,9580,9580,9580,0
20241011,192900,370601280,9580,9580,9580,9580,0
20241011,192800,370601280,9580,9580,9580,9580,0
20241011,192700,370601280,9580,9580,9580,9580,0
20241011,192600,370601280,9580,9580,9580,9580,0
20241011,192500,370601280,9580,9580,9580,9580,0
20241011,192400,370601280,9580,9580,9580,9580,3408
20241011,192300,370601280,9580,9580,9580,9580,0
20241011,192200,370601280,9580,9580,9580,9580,0
20241011,192100,370601280,9580,9580,9580,9580,0
20241011,192000,370601280,9580,9580,9580,9580,0
20241011,191900,370601280,9580,9580,9580,9580,0
20241011,191800,370601280,9580,9580,9580,9580,0
20241011,191700,370601280,9580,9580,9580,9580,0
20241011,191600,370601280,9580,9580,9580,9580,0
20241011,191500,370601280,9580,9580,9580,9580,0
20241011,191400,370601280,9580,9580,9580,9580,0
20241011,191300,370601280,9580,9580,9580,9580,0
20241011,191200,370601280,9580,9580,9580,9580,0
20241011,191100,370601280,9580,9580,9580,9580,0
20241011,191000,370601280,9580,9580,9580,9580,0
20241011,190900,370601280,9580,9580,9580,9580,0
20241011,190800,370601280,9580,9580,9580,9580,0
20241011,190700,370601280,9580,9580,9580,9580,0
20241011,190600,370601280,9580,9580,9580,9580,0
20241011,190500,370601280,9580,9580,9580,9580,0
20241011,190400,370601280,9580,9580,9580,9580,0
20241011,190300,370601280,9580,9580,9580,9580,0
20241011,190200,370601280,9580,9580,9580,9580,0
20241011,190100,370601280,9580,9580,9580,9580,0
20241011,190000,370601280,9580,9580,9580,9580,0
20241011,185900,370601280,9580,9580,9580,9580,0
20241011,185800,370601280,9580,9580,9580,9580,0
20241011,185700,370601280,9580,9580,9580,9580,0
20241011,185600,370601280,9580,9580,9580,9580,0
20241011,185500,370601280,9580,9580,9580,9580,0
20241011,185400,370601280,9580,9580,9580,9580,3408
20241011,185300,370601280,9580,9580,9580,9580,0
20241011,185200,370601280,9580,9580,9580,9580,0
20241011,185100,370601280,9580,9580,9580,9580,0
20241011,185000,370601280,9580,9580,9580,9580,0
20241011,184900,370601280,9580,9580,9580,9580,0
20241011,184800,370601280,9580,9580,9580,9580,0
20241011,184700,370601280,9580,9580,9580,9580,0
20241011,184600,370601280,9580,9580,9580,9580,0
20241011,184500,370601280,9580,9580,9580,9580,0
20241011,184400,370601280,9580,9580,9580,9580,0
20241011,184300,370601280,9580,9580,9580,9580,0
20241011,184200,370601280,9580,9580,9580,9580,0
20241011,184100,370601280,9580,9580,9580,9580,0
20241011,184000,370601280,9580,9580,9580,9580,0
20241011,183900,370601280,9580,9580,9580,9580,0
20241011,183800,370601280,9580,9580,9580,9580,0
20241011,183700,370601280,9580,9580,9580,9580,0
20241011,183600,370601280,9580,9580,9580,9580,0
20241011,183500,370601280,9580,9580,9580,9580,0
20241011,183400,370601280,9580,9580,9580,9580,0
20241011,183300,370601280,9580,9580,9580,9580,0
20241011,183200,370601280,9580,9580,9580,9580,0
20241011,183100,370601280,9580,9580,9580,9580,0
20241011,183000,370601280,9580,9580,9580,9580,0
20241011,182900,370601280,9580,9580,9580,9580,0
20241011,182800,370601280,9580,9580,9580,9580,0
20241011,182700,370601280,9580,9580,9580,9580,0
20241011,182600,370601280,9580,9580,9580,9580,0
20241011,182500,370601280,9580,9580,9580,9580,0
20241011,182400,370601280,9580,9580,9580,9580,3408
20241011,182300,370601280,9580,9580,9580,9580,0
20241011,182200,370601280,9580,9580,9580,9580,0
20241011,182100,370601280,9580,9580,9580,9580,0
20241011,182000,370601280,9580,9580,9580,9580,0
20241011,181900,370601280,9580,9580,9580,9580,0
20241011,181800,370601280,9580,9580,9580,9580,0
20241011,181700,370601280,9580,9580,9580,9580,0
20241011,181600,370601280,9580,9580,9580,9580,0
20241011,181500,370601280,9580,9580,9580,9580,0
20241011,181400,370601280,9580,9580,9580,9580,0
20241011,181300,370601280,9580,9580,9580,9580,0
20241011,181200,370601280,9580,9580,9580,9580,0
20241011,181100,370601280,9580,9580,9580,9580,0
20241011,181000,370601280,9580,9580,9580,9580,0
20241011,180900,370601280,9580,9580,9580,9580,0
20241011,180800,370601280,9580,9580,9580,9580,0
20241011,180700,370601280,9580,9580,9580,9580,0
20241011,180600,370601280,9580,9580,9580,9580,0
20241011,180500,370601280,9580,9580,9580,9580,0
20241011,180400,370601280,9580,9580,9580,9580,0
20241011,180300,370601280,9580,9580,9580,9580,0
20241011,180200,370601280,9580,9580,9580,9580,0
20241011,180100,370601280,9580,9580,9580,9580,0
20241011,180000,370601280,9580,9580,9580,9580,0
20241011,175900,370601280,9580,9580,9580,9580,0
20241011,175800,370601280,9580,9580,9580,9580,0
20241011,175700,370601280,9580,9580,9580,9580,0
20241011,175600,370601280,9580,9580,9580,9580,0
20241011,175500,370601280,9580,9580,9580,9580,0
20241011,175400,370601280,9580,9580,9580,9580,3408
20241011,175300,370601280,9580,9580,9580,9580,0
20241011,175200,370601280,9580,9580,9580,9580,0
20241011,175100,370601280,9580,9580,9580,9580,0
20241011,175000,370601280,9580,9580,9580,9580,0
20241011,174900,370601280,9580,9580,9580,9580,0
20241011,174800,370601280,9580,9580,9580,9580,0
20241011,174700,370601280,9580,9580,9580,9580,0
20241011,174600,370601280,9580,9580,9580,9580,0
20241011,174500,370601280,9580,9580,9580,9580,0
20241011,174400,370601280,9580,9580,9580,9580,0
20241011,174300,370601280,9580,9580,9580,9580,0
20241011,174200,370601280,9580,9580,9580,9580,0
20241011,174100,370601280,9580,9580,9580,9580,0
20241011,174000,370601280,9580,9580,9580,9580,0
20241011,173900,370601280,9580,9580,9580,9580,0
20241011,173800,370601280,9580,9580,9580,9580,0
20241011,173700,370601280,9580,9580,9580,9580,0
20241011,173600,370601280,9580,9580,9580,9580,0
20241011,173500,370601280,9580,9580,9580,9580,0
20241011,173400,370601280,9580,9580,9580,9580,0
20241011,173300,370601280,9580,9580,9580,9580,0
20241011,173200,370601280,9580,9580,9580,9580,0
20241011,173100,370601280,9580,9580,9580,9580,0
20241011,173000,370601280,9580,9580,9580,9580,0
20241011,172900,370601280,9580,9580,9580,9580,0
20241011,172800,370601280,9580,9580,9580,9580,0
20241011,172700,370601280,9580,9580,9580,9580,0
20241011,172600,370601280,9580,9580,9580,9580,0
20241011,172500,370601280,9580,9580,9580,9580,0
20241011,172400,370601280,9580,9580,9580,9580,3408
20241011,172300,370601280,9580,9580,9580,9580,0
20241011,172200,370601280,9580,9580,9580,9580,0
20241011,172100,370601280,9580,9580,9580,9580,0
20241011,172000,370601280,9580,9580,9580,9580,0
20241011,171900,370601280,9580,9580,9580,9580,0
20241011,171800,370601280,9580,9580,9580,9580,0
20241011,171700,370601280,9580,9580,9580,9580,0
20241011,171600,370601280,9580,9580,9580,9580,0
20241011,171500,370601280,9580,9580,9580,9580,0
20241011,171400,370601280,9580,9580,9580,9580,0
20241011,171300,370601280,9580,9580,9580,9580,0
20241011,171200,370601280,9580,9580,9580,9580,0
20241011,171100,370601280,9580,9580,9580,9580,0
20241011,171000,370601280,9580,9580,9580,9580,0
20241011,170900,370601280,9580,9580,9580,9580,0
20241011,170800,370601280,9580,9580,9580,9580,0
20241011,170700,370601280,9580,9580,9580,9580,0
20241011,170600,370601280,9580,9580,9580,9580,0
20241011,170500,370601280,9580,9580,9580,9580,0
20241011,170400,370601280,9580,9580,9580,9580,0
20241011,170300,370601280,9580,9580,9580,9580,0
20241011,170200,370601280,9580,9580,9580,9580,0
20241011,170100,370601280,9580,9580,9580,9580,0
20241011,170000,370601280,9580,9580,9580,9580,0
20241011,165900,370601280,9580,9580,9580,9580,0
20241011,165800,370601280,9580,9580,9580,9580,0
20241011,165700,370601280,9580,9580,9580,9580,0
20241011,165600,370601280,9580,9580,9580,9580,0
20241011,165500,370601280,9580,9580,9580,9580,0
20241011,165400,370601280,9580,9580,9580,9580,3408
20241011,165300,370601280,9580,9580,9580,9580,0
20241011,165200,370601280,9580,9580,9580,9580,0
20241011,165100,370601280,9580,9580,9580,9580,0
20241011,165000,370601280,9580,9580,9580,9580,0
20241011,164900,370601280,9580,9580,9580,9580,0
20241011,164800,370601280,9580,9580,9580,9580,0
20241011,164700,370601280,9580,9580,9580,9580,0
20241011,164600,370601280,9580,9580,9580,9580,0
20241011,164500,370601280,9580,9580,9580,9580,0
20241011,164400,370601280,9580,9580,9580,9580,0
20241011,164300,370601280,9580,9580,9580,9580,0
20241011,164200,370601280,9580,9580,9580,9580,0
20241011,164100,370601280,9580,9580,9580,9580,0
20241011,164000,370601280,9580,9580,9580,9580,0
20241011,163900,370601280,9580,9580,9580,9580,0
20241011,163800,370601280,9580,9580,9580,9580,0
20241011,163700,370601280,9580,9580,9580,9580,0
20241011,163600,370601280,9580,9580,9580,9580,0
20241011,163500,370601280,9580,9580,9580,9580,0
20241011,163400,370601280,9580,9580,9580,9580,0
20241011,163300,370601280,9580,9580,9580,9580,0
20241011,163200,370601280,9580,9580,9580,9580,0
20241011,163100,370601280,9580,9580,9580,9580,0
20241011,163000,370601280,9580,9580,9580,9580,0
20241011,162900,370601280,9580,9580,9580,9580,0
20241011,162800,370601280,9580,9580,9580,9580,0
20241011,162700,370601280,9580,9580,9580,9580,0
20241011,162600,370601280,9580,9580,9580,9580,0
20241011,162500,370601280,9580,9580,9580,9580,0
20241011,162400,370601280,9580,9580,9580,9580,3408
20241011,162300,370601280,9580,9580,9580,9580,0
20241011,162200,370601280,9580,9580,9580,9580,0
20241011,162100,370601280,9580,9580,9580,9580,0
20241011,162000,370601280,9580,9580,9580,9580,0
20241011,161900,370601280,9580,9580,9580,9580,0
20241011,161800,370601280,9580,9580,9580,9580,0
20241011,161700,370601280,9580,9580,9580,9580,0
20241011,161600,370601280,9580,9580,9580,9580,0
20241011,161500,370601280,9580,9580,9580,9580,0
20241011,161400,370601280,9580,9580,9580,9580,0
20241011,161300,370601280,9580,9580,9580,9580,0
20241011,161200,370601280,9580,9580,9580,9580,0
20241011,161100,370601280,9580,9580,9580,9580,0
20241011,161000,370601280,9580,9580,9580,9580,0
20241011,160900,370601280,9580,9580,9580,9580,0
20241011,160800,370601280,9580,9580,9580,9580,0
20241011,160700,370601280,9580,9580,9580,9580,0
20241011,160600,370601280,9580,9580,9580,9580,0
20241011,160500,370601280,9580,9580,9580,9580,0
20241011,160400,370601280,9580,9580,9580,9580,0
20241011,160300,370601280,9580,9580,9580,9580,0
20241011,160200,370601280,9580,9580,9580,9580,0
20241011,160100,370601280,9580,9580,9580,9580,0
20241011,160000,370601280,9580,9580,9580,9580,0
20241011,155900,370601280,9580,9580,9580,9580,0
20241011,155800,370601280,9580,9580,9580,9580,0
20241011,155700,370601280,9580,9580,9580,9580,0
20241011,155600,370601280,9580,9580,9580,9580,0
20241011,155500,370601280,9580,9580,9580,9580,0
20241011,155400,370601280,9580,9580,9580,9580,3408
20241011,155300,370601280,9580,9580,9580,9580,0
20241011,155200,370601280,9580,9580,9580,9580,0
20241011,155100,370601280,9580,9580,9580,9580,0
20241011,155000,370601280,9580,9580,9580,9580,0
20241011,154900,370601280,9580,9580,9580,9580,0
20241011,154800,370601280,9580,9580,9580,9580,0
20241011,154700,370601280,9580,9580,9580,9580,0
20241011,154600,370601280,9580,9580,9580,9580,0
20241011,154500,370601280,9580,9580,9580,9580,0
20241011,154400,370601280,9580,9580,9580,9580,0
20241011,154300,370601280,9580,9580,9580,9580,0
20241011,154200,370601280,9580,9580,9580,9580,0
20241011,154100,370601280,9580,9580,9580,9580,0
20241011,154000,370601280,9580,9580,9580,9580,0
20241011,153900,370601280,9580,9580,9580,9580,0
20241011,153800,370601280,9580,9580,9580,9580,0
20241011,153700,370601280,9580,9580,9580,9580,0
20241011,153600,370601280,9580,9580,9580,9580,0
20241011,153500,370601280,9580,9580,9580,9580,0
20241011,153400,370601280,9580,9580,9580,9580,0
20241011,153300,370601280,9580,9580,9580,9580,0
20241011,153200,370601280,9580,9580,9580,9580,0
20241011,153100,370601280,9580,9580,9580,9580,0
20241011,153000,370601280,9580,9580,9580,9580,3408
20241011,152900,337952640,9590,9590,9590,9590,0
20241011,152800,337952640,9590,9590,9590,9590,0
20241011,152700,337952640,9590,9590,9590,9590,0
20241011,152600,337952640,9590,9590,9590,9590,0
20241011,152500,337952640,9590,9590,9590,9590,0
20241011,152400,337952640,9590,9590,9590,9590,0
20241011,152300,337952640,9590,9590,9590,9590,0
20241011,152200,337952640,9590,9590,9590,9590,0
20241011,152100,337952640,9590,9590,9590,9590,0
20241011,152000,337952640,9590,9590,9590,9590,0
20241011,151900,337952640,9590,9470,9590,9220,3306
20241011,151800,306849610,9470,9470,9470,9470,0
20241011,151700,306849610,9470,9470,9470,9460,63
20241011,151600,306253300,9470,9470,9470,9470,438
20241011,151500,302105440,9460,9450,9460,9450,884
20241011,151400,293743040,9460,9460,9460,9460,0
20241011,151300,293743040,9460,9460,9460,9460,0
20241011,151200,293743040,9460,9460,9460,9460,0
20241011,151100,293743040,9460,9460,9460,9460,0
20241011,151000,293743040,9460,9460,9460,9460,0
20241011,150900,293743040,9460,9350,9460,9350,311
20241011,150800,290822020,9470,9470,9470,9470,0
20241011,150700,290822020,9470,9450,9470,9450,52
20241011,150600,290330160,9460,9430,9460,9430,109
20241011,150500,289300030,9340,9340,9340,9340,0
20241011,150400,289300030,9340,9340,9340,9340,1
20241011,150300,289290690,9450,9450,9450,9450,0
20241011,150200,289290690,9450,9440,9450,9440,46
20241011,150100,288856150,9460,9460,9460,9460,0
20241011,150000,288856150,9460,9460,9460,9460,0
20241011,145900,288856150,9460,9460,9460,9460,0
20241011,145800,288856150,9460,9460,9460,9460,0
20241011,145700,288856150,9460,9460,9460,9460,0
20241011,145600,288856150,9460,9460,9460,9460,0
20241011,145500,288856150,9460,9460,9460,9460,0
20241011,145400,288856150,9460,9460,9460,9460,0
20241011,145300,288856150,9460,9460,9460,9460,35
20241011,145200,288525050,9480,9480,9480,9480,0
20241011,145100,288525050,9480,9480,9480,9480,0
20241011,145000,288525050,9480,9410,9480,9410,300
20241011,144900,285701000,9410,9400,9410,9310,525
20241011,144800,280767000,9400,9380,9400,9370,308
20241011,144700,277876270,9380,9400,9400,9380,19
20241011,144600,277697970,9410,9430,9480,9410,210
20241011,144500,275714920,9410,9470,9470,9410,229
20241011,144400,273559970,9470,9460,9480,9410,352
20241011,144300,270225450,9410,9410,9410,9410,26
20241011,144200,269980790,9480,9480,9480,9480,0
20241011,144100,269980790,9480,9480,9480,9480,21
20241011,144000,269781710,9480,9480,9480,9480,250
20241011,143900,267411710,9480,9410,9480,9400,133
20241011,143800,266154810,9490,9490,9490,9490,0
20241011,143700,266154810,9490,9400,9490,9390,275
20241011,143600,263556010,9480,9480,9480,9480,10
20241011,143500,263461210,9480,9410,9480,9410,247
20241011,143400,261127410,9490,9490,9490,9490,71
20241011,143300,260453620,9490,9460,9490,9460,200
20241011,143200,258557560,9400,9400,9400,9400,15
20241011,143100,258416560,9490,9490,9490,9490,0
20241011,143000,258416560,9490,9490,9490,9490,0
20241011,142900,258416560,9490,9490,9490,9490,0
20241011,142800,258416560,9490,9480,9490,9480,71
20241011,142700,257743280,9490,9370,9490,9370,235
20241011,142600,255517090,9490,9490,9490,9490,10
20241011,142500,255422190,9490,9470,9490,9470,170
20241011,142400,253810210,9480,9470,9480,9470,51
20241011,142300,253327070,9500,9500,9500,9500,0
20241011,142200,253327070,9500,9490,9500,9490,50
20241011,142100,252852430,9500,9470,9500,9470,50
20241011,142000,252378600,9480,9380,9480,9370,650
20241011,141900,246271960,9500,9500,9500,9500,0
20241011,141800,246271960,9500,9500,9500,9500,0
20241011,141700,246271960,9500,9370,9500,9370,111
20241011,141600,245219390,9500,9500,9500,9500,0
20241011,141500,245219390,9500,9500,9500,9500,100
20241011,141400,244269390,9500,9470,9500,9470,860
20241011,141300,236103190,9470,9450,9470,9450,300
20241011,141200,233264130,9470,9420,9470,9420,1000
20241011,141100,223824950,9500,9500,9570,9470,1039
20241011,141000,213959910,9500,9450,9500,9450,1314
20241011,140900,201492470,9400,9350,9400,9350,704
20241011,140800,194890010,9340,9280,9340,9280,662
20241011,140700,188729480,9280,9230,9280,9210,1501
20241011,140600,174852270,9200,9210,9210,9200,300
20241011,140500,172090270,9200,9170,9200,9170,1000
20241011,140400,162902270,9200,9200,9200,9200,100
20241011,140300,161982270,9200,9200,9200,9200,0
20241011,140200,161982270,9200,9200,9200,9200,1000
20241011,140100,152782270,9150,9060,9150,9060,500
20241011,140000,148225070,9040,9040,9040,9040,0
20241011,135900,148225070,9040,9040,9040,9040,0
20241011,135800,148225070,9040,9040,9040,9040,0
20241011,135700,148225070,9040,9000,9040,9000,807
20241011,135600,140934950,8980,8980,8980,8980,0
20241011,135500,140934950,8980,8980,8980,8980,110
20241011,135400,139947150,8980,8980,8980,8980,0
20241011,135300,139947150,8980,8980,8980,8980,0
20241011,135200,139947150,8980,8980,8980,8980,0
20241011,135100,139947150,8980,8980,8980,8980,0
20241011,135000,139947150,8980,8980,8980,8980,0
20241011,134900,139947150,8980,8980,8980,8980,0
20241011,134800,139947150,8980,8980,8980,8980,0
20241011,134700,139947150,8980,8980,8980,8980,0
20241011,134600,139947150,8980,8980,8980,8980,0
20241011,134500,139947150,8980,8980,8980,8980,0
20241011,134400,139947150,8980,8980,8980,8980,0
20241011,134300,139947150,8980,8980,8980,8980,0
20241011,134200,139947150,8980,8980,8980,8980,0
20241011,134100,139947150,8980,8980,8980,8980,0
20241011,134000,139947150,8980,8980,8980,8980,0
20241011,133900,139947150,8980,8980,8980,8980,0
20241011,133800,139947150,8980,8980,8980,8980,0
20241011,133700,139947150,8980,8980,8980,8980,0
20241011,133600,139947150,8980,8980,8980,8980,1
20241011,133500,139938170,8980,8980,8980,8980,0
20241011,133400,139938170,8980,8980,8980,8980,0
20241011,133300,139938170,8980,8990,8990,8980,70
20241011,133200,139309420,8990,8990,8990,8990,0
20241011,133100,139309420,8990,8990,8990,8990,0
20241011,133000,139309420,8990,8990,8990,8990,0
20241011,132900,139309420,8990,8990,8990,8990,0
20241011,132800,139309420,8990,8990,8990,8990,0
20241011,132700,139309420,8990,8990,8990,8990,8
20241011,132600,139237500,8990,8990,8990,8990,0
20241011,132500,139237500,8990,8990,8990,8990,0
20241011,132400,139237500,8990,8990,8990,8990,5
20241011,132300,139192550,9070,9070,9070,9070,0
20241011,132200,139192550,9070,9070,9070,9070,0
20241011,132100,139192550,9070,9070,9070,9070,0
20241011,132000,139192550,9070,9070,9070,9070,0
20241011,131900,139192550,9070,9070,9070,9070,0
20241011,131800,139192550,9070,9070,9070,9070,0
20241011,131700,139192550,9070,9070,9070,9070,0
20241011,131600,139192550,9070,9070,9070,9070,0
20241011,131500,139192550,9070,9020,9070,9020,266
20241011,131400,136792730,8980,8980,8980,8980,48
20241011,131300,136361690,8980,8980,8980,8980,0
20241011,131200,136361690,8980,8980,8980,8980,30
20241011,131100,136092290,8980,8980,8980,8980,0
20241011,131000,136092290,8980,8980,8980,8980,0
20241011,130900,136092290,8980,8980,8980,8980,0
20241011,130800,136092290,8980,8980,8980,8980,0
20241011,130700,136092290,8980,8980,8980,8980,0
20241011,130600,136092290,8980,8980,8980,8980,0
20241011,130500,136092290,8980,8980,8980,8980,1
20241011,130400,136083310,8980,8980,8980,8980,0
20241011,130300,136083310,8980,8980,8980,8980,0
20241011,130200,136083310,8980,8980,8980,8980,0
20241011,130100,136083310,8980,8980,8980,8980,0
20241011,130000,136083310,8980,8980,8980,8980,0
20241011,125900,136083310,8980,8980,8980,8980,0
20241011,125800,136083310,8980,8980,8980,8980,0
20241011,125700,136083310,8980,8990,8990,8980,500
20241011,125600,131592300,9000,9000,9000,9000,0
20241011,125500,131592300,9000,9000,9000,9000,0
20241011,125400,131592300,9000,9000,9000,9000,0
20241011,125300,131592300,9000,9000,9000,9000,1
20241011,125200,131583300,9000,9000,9000,9000,0
20241011,125100,131583300,9000,9000,9000,9000,0
20241011,125000,131583300,9000,9000,9000,9000,0
20241011,124900,131583300,9000,9000,9000,9000,0
20241011,124800,131583300,9000,9000,9000,9000,0
20241011,124700,131583300,9000,9000,9000,9000,0
20241011,124600,131583300,9000,9000,9000,9000,0
20241011,124500,131583300,9000,9000,9000,9000,0
20241011,124400,131583300,9000,9000,9000,9000,1
20241011,124300,131574300,8980,8980,8980,8980,81
20241011,124200,130846920,8980,8980,8980,8980,1
20241011,124100,130837940,8970,8970,8970,8970,0
20241011,124000,130837940,8970,8970,8970,8970,0
20241011,123900,130837940,8970,8970,8970,8970,0
20241011,123800,130837940,8970,8970,8970,8970,0
20241011,123700,130837940,8970,8970,8970,8970,0
20241011,123600,130837940,8970,8970,8970,8970,0
20241011,123500,130837940,8970,8970,8970,8970,0
20241011,123400,130837940,8970,8970,8970,8970,0
20241011,123300,130837940,8970,8970,8970,8970,0
20241011,123200,130837940,8970,8970,8970,8970,0
20241011,123100,130837940,8970,8970,8970,8970,15
20241011,123000,130703390,8960,8960,8960,8960,0
20241011,122900,130703390,8960,8960,8960,8960,0
20241011,122800,130703390,8960,8960,8960,8960,0
20241011,122700,130703390,8960,8960,8960,8960,0
20241011,122600,130703390,8960,8960,8960,8960,0
20241011,122500,130703390,8960,8960,8960,8960,0
20241011,122400,130703390,8960,9010,9010,8960,1576
20241011,122300,116575340,9030,9030,9030,9030,0
20241011,122200,116575340,9030,9030,9030,9030,0
20241011,122100,116575340,9030,9030,9030,9030,226
20241011,122000,114534560,9010,9010,9010,9010,0
20241011,121900,114534560,9010,9010,9010,9010,0
20241011,121800,114534560,9010,9010,9010,9010,0
20241011,121700,114534560,9010,9010,9010,9010,0
20241011,121600,114534560,9010,9010,9010,9010,0
20241011,121500,114534560,9010,9010,9010,9010,0
20241011,121400,114534560,9010,9010,9010,9010,0
20241011,121300,114534560,9010,9010,9010,9010,0
20241011,121200,114534560,9010,9010,9010,9010,0
20241011,121100,114534560,9010,9010,9010,9010,0
20241011,121000,114534560,9010,9010,9010,9010,0
20241011,120900,114534560,9010,9010,9010,9010,0
20241011,120800,114534560,9010,9010,9010,9010,0
20241011,120700,114534560,9010,9010,9010,9010,0
20241011,120600,114534560,9010,9010,9010,9010,0
20241011,120500,114534560,9010,9010,9010,9010,15
20241011,120400,114399410,9010,9010,9010,9010,0
20241011,120300,114399410,9010,9010,9010,9010,0
20241011,120200,114399410,9010,9010,9010,9010,0
20241011,120100,114399410,9010,9010,9010,9010,0
20241011,120000,114399410,9010,9010,9010,9010,19
20241011,115900,114228220,9010,9000,9010,9000,1672
20241011,115800,99164270,9000,9000,9000,9000,0
20241011,115700,99164270,9000,9000,9000,9000,0
20241011,115600,99164270,9000,9000,9000,9000,0
20241011,115500,99164270,9000,9000,9000,9000,0
20241011,115400,99164270,9000,9000,9000,9000,0
20241011,115300,99164270,9000,9000,9000,9000,0
20241011,115200,99164270,9000,9000,9000,9000,0
20241011,115100,99164270,9000,9040,9040,9000,960
20241011,115000,90499950,9040,9040,9040,9040,0
20241011,114900,90499950,9040,9040,9040,9040,315
20241011,114800,87652350,9040,9040,9040,9040,0
20241011,114700,87652350,9040,9040,9040,9040,12
20241011,114600,87543870,9130,9130,9130,9130,0
20241011,114500,87543870,9130,9130,9130,9130,0
20241011,114400,87543870,9130,9130,9130,9130,0
20241011,114300,87543870,9130,9130,9130,9130,0
20241011,114200,87543870,9130,9130,9130,9130,1
20241011,114100,87534740,9030,9020,9030,9020,102
20241011,114000,86614500,9020,9020,9020,9020,2
20241011,113900,86596460,8970,8970,8970,8970,0
20241011,113800,86596460,8970,8980,8980,8970,400
20241011,113700,83006150,8980,8990,8990,8980,400
20241011,113600,79412130,9010,9010,9010,9010,0
20241011,113500,79412130,9010,9010,9010,9010,0
20241011,113400,79412130,9010,9010,9010,9010,0
20241011,113300,79412130,9010,9010,9010,9010,0
20241011,113200,79412130,9010,9010,9010,9010,0
20241011,113100,79412130,9010,9010,9010,9010,0
20241011,113000,79412130,9010,9010,9010,9010,0
20241011,112900,79412130,9010,9040,9040,9010,400
20241011,112800,75801170,9040,9040,9040,9040,0
20241011,112700,75801170,9040,9040,9040,9040,0
20241011,112600,75801170,9040,9040,9040,9040,63
20241011,112500,75231650,9040,9040,9040,9040,0
20241011,112400,75231650,9040,9040,9040,9040,0
20241011,112300,75231650,9040,9040,9040,9040,0
20241011,112200,75231650,9040,9040,9040,9040,0
20241011,112100,75231650,9040,9040,9040,9040,0
20241011,112000,75231650,9040,9040,9040,9040,0
20241011,111900,75231650,9040,9040,9040,9040,0
20241011,111800,75231650,9040,9040,9040,9040,1
20241011,111700,75222610,8990,8990,8990,8990,0
20241011,111600,75222610,8990,8990,8990,8990,0
20241011,111500,75222610,8990,8990,8990,8990,0
20241011,111400,75222610,8990,8990,8990,8990,0
20241011,111300,75222610,8990,8990,8990,8990,0
20241011,111200,75222610,8990,8990,8990,8990,0
20241011,111100,75222610,8990,8990,8990,8990,231
20241011,111000,73145920,8990,8990,8990,8990,0
20241011,110900,73145920,8990,8990,8990,8990,1
20241011,110800,73136930,8990,8990,8990,8990,0
20241011,110700,73136930,8990,8990,8990,8990,0
20241011,110600,73136930,8990,8990,8990,8990,0
20241011,110500,73136930,8990,8990,8990,8990,0
20241011,110400,73136930,8990,8990,8990,8990,0
20241011,110300,73136930,8990,8990,8990,8990,0
20241011,110200,73136930,8990,8990,8990,8990,0
20241011,110100,73136930,8990,8990,8990,8990,0
20241011,110000,73136930,8990,8990,8990,8990,15
20241011,105900,73002080,8990,8990,8990,8990,0
20241011,105800,73002080,8990,8990,8990,8990,2000
20241011,105700,55022080,8990,8990,8990,8990,0
20241011,105600,55022080,8990,9000,9000,8990,1381
20241011,105500,42595320,9060,9010,9060,9000,40
20241011,105400,42234880,9010,9010,9010,9010,4
20241011,105300,42198840,9010,9010,9010,9010,0
20241011,105200,42198840,9010,9010,9010,9010,0
20241011,105100,42198840,9010,9010,9010,9010,0
20241011,105000,42198840,9010,9010,9010,9010,0
20241011,104900,42198840,9010,9010,9010,9010,0
20241011,104800,42198840,9010,9020,9020,9010,800
20241011,104700,34989290,9020,9020,9020,9020,0
20241011,104600,34989290,9020,9020,9020,9020,0
20241011,104500,34989290,9020,9020,9020,9020,0
20241011,104400,34989290,9020,9020,9020,9020,0
20241011,104300,34989290,9020,9020,9020,9020,0
20241011,104200,34989290,9020,9020,9020,9020,0
20241011,104100,34989290,9020,9020,9020,9020,0
20241011,104000,34989290,9020,9120,9120,9020,119
20241011,103900,33912710,9120,9120,9120,9120,0
20241011,103800,33912710,9120,9120,9120,9120,0
20241011,103700,33912710,9120,9120,9120,9120,0
20241011,103600,33912710,9120,9120,9120,9120,0
20241011,103500,33912710,9120,9120,9120,9120,0
20241011,103400,33912710,9120,9120,9120,9120,0
20241011,103300,33912710,9120,9120,9120,9120,0
20241011,103200,33912710,9120,9120,9120,9120,0
20241011,103100,33912710,9120,9120,9120,9120,0
20241011,103000,33912710,9120,9120,9120,9120,0
20241011,102900,33912710,9120,9120,9120,9120,0
20241011,102800,33912710,9120,9120,9120,9120,0
20241011,102700,33912710,9120,9120,9120,9120,0
20241011,102600,33912710,9120,9120,9120,9120,0
20241011,102500,33912710,9120,9120,9120,9120,0
20241011,102400,33912710,9120,9120,9120,9120,0
20241011,102300,33912710,9120,9120,9120,9120,0
20241011,102200,33912710,9120,9120,9120,9120,0
20241011,102100,33912710,9120,9120,9120,9120,10
20241011,102000,33821510,9280,9280,9280,9280,0
20241011,101900,33821510,9280,9280,9280,9280,0
20241011,101800,33821510,9280,9270,9280,9270,119
20241011,101700,32718050,9290,9290,9290,9290,0
20241011,101600,32718050,9290,9290,9290,9290,0
20241011,101500,32718050,9290,9120,9290,9120,305
20241011,101400,29914380,9110,9110,9110,9110,0
20241011,101300,29914380,9110,9110,9110,9110,0
20241011,101200,29914380,9110,9110,9110,9110,0
20241011,101100,29914380,9110,9110,9110,9110,0
20241011,101000,29914380,9110,9110,9110,9110,0
20241011,100900,29914380,9110,9100,9110,9100,32
20241011,100800,29623020,9090,9090,9090,9090,0
20241011,100700,29623020,9090,9090,9090,9090,0
20241011,100600,29623020,9090,9090,9090,9090,0
20241011,100500,29623020,9090,9090,9090,9090,0
20241011,100400,29623020,9090,9090,9090,9090,0
20241011,100300,29623020,9090,9090,9090,9090,0
20241011,100200,29623020,9090,9090,9090,9090,0
20241011,100100,29623020,9090,9090,9090,9090,0
20241011,100000,29623020,9090,9090,9090,9090,0
20241011,095900,29623020,9090,9090,9090,9090,26
20241011,095800,29386680,9090,9090,9090,9090,250
20241011,095700,27114180,9010,9010,9010,9010,0
20241011,095600,27114180,9010,9010,9010,9010,0
20241011,095500,27114180,9010,9010,9010,9010,0
20241011,095400,27114180,9010,9010,9010,9010,0
20241011,095300,27114180,9010,9010,9010,9010,0
20241011,095200,27114180,9010,9010,9010,9010,0
20241011,095100,27114180,9010,9010,9010,9010,0
20241011,095000,27114180,9010,9010,9010,9010,51
20241011,094900,26654670,9100,9100,9100,9100,0
20241011,094800,26654670,9100,9100,9100,9100,0
20241011,094700,26654670,9100,9100,9100,9100,0
20241011,094600,26654670,9100,9100,9100,9100,0
20241011,094500,26654670,9100,9100,9100,9100,0
20241011,094400,26654670,9100,9100,9100,9100,1
20241011,094300,26645570,9100,9100,9100,9100,0
20241011,094200,26645570,9100,9100,9100,9100,1
20241011,094100,26636470,9090,9090,9090,9090,0
20241011,094000,26636470,9090,9090,9090,9090,0
20241011,093900,26636470,9090,9090,9090,9090,28
20241011,093800,26381950,9110,9110,9110,9110,0
20241011,093700,26381950,9110,9110,9110,9110,0
20241011,093600,26381950,9110,9110,9110,9110,320
20241011,093500,23466750,9110,9110,9110,9110,0
20241011,093400,23466750,9110,9110,9110,9110,0
20241011,093300,23466750,9110,9110,9110,9110,0
20241011,093200,23466750,9110,9110,9110,9110,0
20241011,093100,23466750,9110,9090,9110,9090,263
20241011,093000,21075560,9050,9050,9050,9050,0
20241011,092900,21075560,9050,9050,9050,9050,90
20241011,092800,20261060,9090,9090,9090,9090,13
20241011,092700,20142890,9090,9090,9090,9090,0
20241011,092600,20142890,9090,9090,9090,9090,0
20241011,092500,20142890,9090,9090,9090,9090,0
20241011,092400,20142890,9090,9090,9090,9090,0
20241011,092300,20142890,9090,9090,9090,9090,60
20241011,092200,19597490,9080,9080,9080,9080,5
20241011,092100,19552090,9090,9090,9090,9090,0
20241011,092000,19552090,9090,9070,9090,9050,376
20241011,091900,16135810,9090,9090,9090,9090,0
20241011,091800,16135810,9090,9090,9090,9090,2
20241011,091700,16117630,9120,9120,9120,9120,0
20241011,091600,16117630,9120,9120,9120,9120,119
20241011,091500,15032350,9120,9140,9140,9120,63
20241011,091400,14457150,9130,9130,9130,9130,79
20241011,091300,13735880,9100,9100,9100,9100,0
20241011,091200,13735880,9100,9100,9100,9100,225
20241011,091100,11688380,9140,9140,9140,9140,5
20241011,091000,11642680,9140,9150,9150,9140,257
20241011,090900,9292080,9150,9160,9160,9150,130
20241011,090800,8102520,9270,9270,9270,9270,0
20241011,090700,8102520,9270,9270,9270,9270,0
20241011,090600,8102520,9270,9270,9270,9270,0
20241011,090500,8102520,9270,9270,9270,9270,0
20241011,090400,8102520,9270,9270,9270,9270,0
20241011,090300,8102520,9270,9270,9270,9270,198
20241011,090200,6267060,9270,9260,9270,9260,130
20241011,090100,5063200,9200,9200,9200,9200,0
20241011,090000,5063200,9200,9280,9280,9200,550