KissMeData/072870/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,195100,112891900,11100,11100,11100,11100,6
20241028,195000,112891900,11100,11100,11100,11100,0
20241028,194900,112891900,11100,11100,11100,11100,0
20241028,194800,112891900,11100,11100,11100,11100,0
20241028,194700,112891900,11100,11100,11100,11100,0
20241028,194600,112891900,11100,11100,11100,11100,0
20241028,194500,112891900,11100,11100,11100,11100,0
20241028,194400,112891900,11100,11100,11100,11100,0
20241028,194300,112891900,11100,11100,11100,11100,0
20241028,194200,112891900,11100,11100,11100,11100,0
20241028,194100,112891900,11100,11100,11100,11100,0
20241028,194000,112891900,11100,11100,11100,11100,0
20241028,193900,112891900,11100,11100,11100,11100,0
20241028,193800,112891900,11100,11100,11100,11100,0
20241028,193700,112891900,11100,11100,11100,11100,0
20241028,193600,112891900,11100,11100,11100,11100,0
20241028,193500,112891900,11100,11100,11100,11100,0
20241028,193400,112891900,11100,11100,11100,11100,0
20241028,193300,112891900,11100,11100,11100,11100,0
20241028,193200,112891900,11100,11100,11100,11100,0
20241028,193100,112891900,11100,11100,11100,11100,0
20241028,193000,112891900,11100,11100,11100,11100,0
20241028,192900,112891900,11100,11100,11100,11100,0
20241028,192800,112891900,11100,11100,11100,11100,0
20241028,192700,112891900,11100,11100,11100,11100,0
20241028,192600,112891900,11100,11100,11100,11100,0
20241028,192500,112891900,11100,11100,11100,11100,0
20241028,192400,112891900,11100,11100,11100,11100,0
20241028,192300,112891900,11100,11100,11100,11100,0
20241028,192200,112891900,11100,11100,11100,11100,0
20241028,192100,112891900,11100,11100,11100,11100,6
20241028,192000,112891900,11100,11100,11100,11100,0
20241028,191900,112891900,11100,11100,11100,11100,0
20241028,191800,112891900,11100,11100,11100,11100,0
20241028,191700,112891900,11100,11100,11100,11100,0
20241028,191600,112891900,11100,11100,11100,11100,0
20241028,191500,112891900,11100,11100,11100,11100,0
20241028,191400,112891900,11100,11100,11100,11100,0
20241028,191300,112891900,11100,11100,11100,11100,0
20241028,191200,112891900,11100,11100,11100,11100,0
20241028,191100,112891900,11100,11100,11100,11100,0
20241028,191000,112891900,11100,11100,11100,11100,0
20241028,190900,112891900,11100,11100,11100,11100,0
20241028,190800,112891900,11100,11100,11100,11100,0
20241028,190700,112891900,11100,11100,11100,11100,0
20241028,190600,112891900,11100,11100,11100,11100,0
20241028,190500,112891900,11100,11100,11100,11100,0
20241028,190400,112891900,11100,11100,11100,11100,0
20241028,190300,112891900,11100,11100,11100,11100,0
20241028,190200,112891900,11100,11100,11100,11100,0
20241028,190100,112891900,11100,11100,11100,11100,0
20241028,190000,112891900,11100,11100,11100,11100,0
20241028,185900,112891900,11100,11100,11100,11100,0
20241028,185800,112891900,11100,11100,11100,11100,0
20241028,185700,112891900,11100,11100,11100,11100,0
20241028,185600,112891900,11100,11100,11100,11100,0
20241028,185500,112891900,11100,11100,11100,11100,0
20241028,185400,112891900,11100,11100,11100,11100,0
20241028,185300,112891900,11100,11100,11100,11100,0
20241028,185200,112891900,11100,11100,11100,11100,0
20241028,185100,112891900,11100,11100,11100,11100,6
20241028,185000,112891900,11100,11100,11100,11100,0
20241028,184900,112891900,11100,11100,11100,11100,0
20241028,184800,112891900,11100,11100,11100,11100,0
20241028,184700,112891900,11100,11100,11100,11100,0
20241028,184600,112891900,11100,11100,11100,11100,0
20241028,184500,112891900,11100,11100,11100,11100,0
20241028,184400,112891900,11100,11100,11100,11100,0
20241028,184300,112891900,11100,11100,11100,11100,0
20241028,184200,112891900,11100,11100,11100,11100,0
20241028,184100,112891900,11100,11100,11100,11100,0
20241028,184000,112891900,11100,11100,11100,11100,0
20241028,183900,112891900,11100,11100,11100,11100,0
20241028,183800,112891900,11100,11100,11100,11100,0
20241028,183700,112891900,11100,11100,11100,11100,0
20241028,183600,112891900,11100,11100,11100,11100,0
20241028,183500,112891900,11100,11100,11100,11100,0
20241028,183400,112891900,11100,11100,11100,11100,0
20241028,183300,112891900,11100,11100,11100,11100,0
20241028,183200,112891900,11100,11100,11100,11100,0
20241028,183100,112891900,11100,11100,11100,11100,0
20241028,183000,112891900,11100,11100,11100,11100,0
20241028,182900,112891900,11100,11100,11100,11100,0
20241028,182800,112891900,11100,11100,11100,11100,0
20241028,182700,112891900,11100,11100,11100,11100,0
20241028,182600,112891900,11100,11100,11100,11100,0
20241028,182500,112891900,11100,11100,11100,11100,0
20241028,182400,112891900,11100,11100,11100,11100,0
20241028,182300,112891900,11100,11100,11100,11100,0
20241028,182200,112891900,11100,11100,11100,11100,0
20241028,182100,112891900,11100,11100,11100,11100,6
20241028,182000,112891900,11100,11100,11100,11100,0
20241028,181900,112891900,11100,11100,11100,11100,0
20241028,181800,112891900,11100,11100,11100,11100,0
20241028,181700,112891900,11100,11100,11100,11100,0
20241028,181600,112891900,11100,11100,11100,11100,0
20241028,181500,112891900,11100,11100,11100,11100,0
20241028,181400,112891900,11100,11100,11100,11100,0
20241028,181300,112891900,11100,11100,11100,11100,0
20241028,181200,112891900,11100,11100,11100,11100,0
20241028,181100,112891900,11100,11100,11100,11100,0
20241028,181000,112891900,11100,11100,11100,11100,0
20241028,180900,112891900,11100,11100,11100,11100,0
20241028,180800,112891900,11100,11100,11100,11100,0
20241028,180700,112891900,11100,11100,11100,11100,0
20241028,180600,112891900,11100,11100,11100,11100,0
20241028,180500,112891900,11100,11100,11100,11100,0
20241028,180400,112891900,11100,11100,11100,11100,0
20241028,180300,112891900,11100,11100,11100,11100,0
20241028,180200,112891900,11100,11100,11100,11100,0
20241028,180100,112891900,11100,11100,11100,11100,0
20241028,180000,112891900,11100,11100,11100,11100,0
20241028,175900,112891900,11100,11100,11100,11100,0
20241028,175800,112891900,11100,11100,11100,11100,0
20241028,175700,112891900,11100,11100,11100,11100,0
20241028,175600,112891900,11100,11100,11100,11100,0
20241028,175500,112891900,11100,11100,11100,11100,0
20241028,175400,112891900,11100,11100,11100,11100,0
20241028,175300,112891900,11100,11100,11100,11100,0
20241028,175200,112891900,11100,11100,11100,11100,0
20241028,175100,112891900,11100,11100,11100,11100,6
20241028,175000,112891900,11100,11100,11100,11100,0
20241028,174900,112891900,11100,11100,11100,11100,0
20241028,174800,112891900,11100,11100,11100,11100,0
20241028,174700,112891900,11100,11100,11100,11100,0
20241028,174600,112891900,11100,11100,11100,11100,0
20241028,174500,112891900,11100,11100,11100,11100,0
20241028,174400,112891900,11100,11100,11100,11100,0
20241028,174300,112891900,11100,11100,11100,11100,0
20241028,174200,112891900,11100,11100,11100,11100,0
20241028,174100,112891900,11100,11100,11100,11100,0
20241028,174000,112891900,11100,11100,11100,11100,0
20241028,173900,112891900,11100,11100,11100,11100,0
20241028,173800,112891900,11100,11100,11100,11100,0
20241028,173700,112891900,11100,11100,11100,11100,0
20241028,173600,112891900,11100,11100,11100,11100,0
20241028,173500,112891900,11100,11100,11100,11100,0
20241028,173400,112891900,11100,11100,11100,11100,0
20241028,173300,112891900,11100,11100,11100,11100,0
20241028,173200,112891900,11100,11100,11100,11100,0
20241028,173100,112891900,11100,11100,11100,11100,0
20241028,173000,112891900,11100,11100,11100,11100,0
20241028,172900,112891900,11100,11100,11100,11100,0
20241028,172800,112891900,11100,11100,11100,11100,0
20241028,172700,112891900,11100,11100,11100,11100,0
20241028,172600,112891900,11100,11100,11100,11100,0
20241028,172500,112891900,11100,11100,11100,11100,0
20241028,172400,112891900,11100,11100,11100,11100,0
20241028,172300,112891900,11100,11100,11100,11100,0
20241028,172200,112891900,11100,11100,11100,11100,0
20241028,172100,112891900,11100,11100,11100,11100,6
20241028,172000,112891900,11100,11100,11100,11100,0
20241028,171900,112891900,11100,11100,11100,11100,0
20241028,171800,112891900,11100,11100,11100,11100,0
20241028,171700,112891900,11100,11100,11100,11100,0
20241028,171600,112891900,11100,11100,11100,11100,0
20241028,171500,112891900,11100,11100,11100,11100,0
20241028,171400,112891900,11100,11100,11100,11100,0
20241028,171300,112891900,11100,11100,11100,11100,0
20241028,171200,112891900,11100,11100,11100,11100,0
20241028,171100,112891900,11100,11100,11100,11100,0
20241028,171000,112891900,11100,11100,11100,11100,0
20241028,170900,112891900,11100,11100,11100,11100,0
20241028,170800,112891900,11100,11100,11100,11100,0
20241028,170700,112891900,11100,11100,11100,11100,0
20241028,170600,112891900,11100,11100,11100,11100,0
20241028,170500,112891900,11100,11100,11100,11100,0
20241028,170400,112891900,11100,11100,11100,11100,0
20241028,170300,112891900,11100,11100,11100,11100,0
20241028,170200,112891900,11100,11100,11100,11100,0
20241028,170100,112891900,11100,11100,11100,11100,0
20241028,170000,112891900,11100,11100,11100,11100,0
20241028,165900,112891900,11100,11100,11100,11100,0
20241028,165800,112891900,11100,11100,11100,11100,0
20241028,165700,112891900,11100,11100,11100,11100,0
20241028,165600,112891900,11100,11100,11100,11100,0
20241028,165500,112891900,11100,11100,11100,11100,0
20241028,165400,112891900,11100,11100,11100,11100,0
20241028,165300,112891900,11100,11100,11100,11100,0
20241028,165200,112891900,11100,11100,11100,11100,0
20241028,165100,112891900,11100,11100,11100,11100,6
20241028,165000,112891900,11100,11100,11100,11100,0
20241028,164900,112891900,11100,11100,11100,11100,0
20241028,164800,112891900,11100,11100,11100,11100,0
20241028,164700,112891900,11100,11100,11100,11100,0
20241028,164600,112891900,11100,11100,11100,11100,0
20241028,164500,112891900,11100,11100,11100,11100,0
20241028,164400,112891900,11100,11100,11100,11100,0
20241028,164300,112891900,11100,11100,11100,11100,0
20241028,164200,112891900,11100,11100,11100,11100,0
20241028,164100,112891900,11100,11100,11100,11100,0
20241028,164000,112891900,11100,11100,11100,11100,0
20241028,163900,112891900,11100,11100,11100,11100,0
20241028,163800,112891900,11100,11100,11100,11100,0
20241028,163700,112891900,11100,11100,11100,11100,0
20241028,163600,112891900,11100,11100,11100,11100,0
20241028,163500,112891900,11100,11100,11100,11100,0
20241028,163400,112891900,11100,11100,11100,11100,0
20241028,163300,112891900,11100,11100,11100,11100,0
20241028,163200,112891900,11100,11100,11100,11100,0
20241028,163100,112891900,11100,11100,11100,11100,0
20241028,163000,112891900,11100,11100,11100,11100,0
20241028,162900,112891900,11100,11100,11100,11100,0
20241028,162800,112891900,11100,11100,11100,11100,0
20241028,162700,112891900,11100,11100,11100,11100,0
20241028,162600,112891900,11100,11100,11100,11100,0
20241028,162500,112891900,11100,11100,11100,11100,0
20241028,162400,112891900,11100,11100,11100,11100,0
20241028,162300,112891900,11100,11100,11100,11100,0
20241028,162200,112891900,11100,11100,11100,11100,0
20241028,162100,112891900,11100,11100,11100,11100,6
20241028,162000,112891900,11100,11100,11100,11100,0
20241028,161900,112891900,11100,11100,11100,11100,0
20241028,161800,112891900,11100,11100,11100,11100,0
20241028,161700,112891900,11100,11100,11100,11100,0
20241028,161600,112891900,11100,11100,11100,11100,0
20241028,161500,112891900,11100,11100,11100,11100,0
20241028,161400,112891900,11100,11100,11100,11100,0
20241028,161300,112891900,11100,11100,11100,11100,0
20241028,161200,112891900,11100,11100,11100,11100,0
20241028,161100,112891900,11100,11100,11100,11100,0
20241028,161000,112891900,11100,11100,11100,11100,0
20241028,160900,112891900,11100,11100,11100,11100,0
20241028,160800,112891900,11100,11100,11100,11100,0
20241028,160700,112891900,11100,11100,11100,11100,0
20241028,160600,112891900,11100,11100,11100,11100,0
20241028,160500,112891900,11100,11100,11100,11100,0
20241028,160400,112891900,11100,11100,11100,11100,0
20241028,160300,112891900,11100,11100,11100,11100,0
20241028,160200,112891900,11100,11100,11100,11100,0
20241028,160100,112891900,11100,11100,11100,11100,0
20241028,160000,112891900,11100,11100,11100,11100,0
20241028,155900,112891900,11100,11100,11100,11100,0
20241028,155800,112891900,11100,11100,11100,11100,0
20241028,155700,112891900,11100,11100,11100,11100,0
20241028,155600,112891900,11100,11100,11100,11100,0
20241028,155500,112891900,11100,11100,11100,11100,0
20241028,155400,112891900,11100,11100,11100,11100,0
20241028,155300,112891900,11100,11100,11100,11100,0
20241028,155200,112891900,11100,11100,11100,11100,0
20241028,155100,112891900,11100,11100,11100,11100,6
20241028,155000,112891900,11100,11100,11100,11100,0
20241028,154900,112891900,11100,11100,11100,11100,0
20241028,154800,112891900,11100,11100,11100,11100,0
20241028,154700,112891900,11100,11100,11100,11100,0
20241028,154600,112891900,11100,11100,11100,11100,0
20241028,154500,112891900,11100,11100,11100,11100,0
20241028,154400,112891900,11100,11100,11100,11100,0
20241028,154300,112891900,11100,11100,11100,11100,0
20241028,154200,112891900,11100,11100,11100,11100,0
20241028,154100,112891900,11100,11100,11100,11100,0
20241028,154000,112891900,11100,11100,11100,11100,0
20241028,153900,112891900,11100,11100,11100,11100,0
20241028,153800,112891900,11100,11100,11100,11100,0
20241028,153700,112891900,11100,11100,11100,11100,0
20241028,153600,112891900,11100,11100,11100,11100,0
20241028,153500,112891900,11100,11100,11100,11100,0
20241028,153400,112891900,11100,11100,11100,11100,0
20241028,153300,112891900,11100,11100,11100,11100,0
20241028,153200,112891900,11100,11100,11100,11100,0
20241028,153100,112891900,11100,11100,11100,11100,0
20241028,153000,112891900,11100,11100,11100,11100,6
20241028,152900,112825300,11100,11100,11100,11100,0
20241028,152800,112825300,11100,11100,11100,11100,0
20241028,152700,112825300,11100,11100,11100,11100,0
20241028,152600,112825300,11100,11100,11100,11100,0
20241028,152500,112825300,11100,11100,11100,11100,0
20241028,152400,112825300,11100,11100,11100,11100,0
20241028,152300,112825300,11100,11100,11100,11100,0
20241028,152200,112825300,11100,11100,11100,11100,0
20241028,152100,112825300,11100,11100,11100,11100,0
20241028,152000,112825300,11100,11100,11100,11100,0
20241028,151900,112825300,11100,11100,11100,11100,56
20241028,151800,112203700,11100,11100,11100,11100,0
20241028,151700,112203700,11100,11100,11100,11100,0
20241028,151600,112203700,11100,11100,11100,11100,2
20241028,151500,112181500,11100,11100,11100,11100,0
20241028,151400,112181500,11100,11100,11100,11100,0
20241028,151300,112181500,11100,11100,11100,11100,0
20241028,151200,112181500,11100,11100,11100,11100,0
20241028,151100,112181500,11100,11100,11100,11100,0
20241028,151000,112181500,11100,11100,11100,11100,12
20241028,150900,112048300,11090,11090,11090,11090,0
20241028,150800,112048300,11090,11090,11090,11090,10
20241028,150700,111937400,11100,11100,11100,11100,0
20241028,150600,111937400,11100,11100,11100,11100,0
20241028,150500,111937400,11100,11100,11100,11100,0
20241028,150400,111937400,11100,11100,11100,11100,0
20241028,150300,111937400,11100,11100,11100,11100,0
20241028,150200,111937400,11100,11100,11100,11100,1
20241028,150100,111926300,11080,11080,11080,11080,0
20241028,150000,111926300,11080,11080,11080,11080,0
20241028,145900,111926300,11080,11080,11080,11080,0
20241028,145800,111926300,11080,11080,11080,11080,0
20241028,145700,111926300,11080,11080,11080,11080,0
20241028,145600,111926300,11080,11080,11080,11080,0
20241028,145500,111926300,11080,11080,11080,11080,0
20241028,145400,111926300,11080,11080,11080,11080,0
20241028,145300,111926300,11080,11080,11080,11080,0
20241028,145200,111926300,11080,11080,11080,11080,0
20241028,145100,111926300,11080,11090,11090,11080,400
20241028,145000,107492390,11100,11100,11100,11100,10
20241028,144900,107381390,11100,11100,11100,11100,9
20241028,144800,107281490,11100,11100,11100,11100,0
20241028,144700,107281490,11100,11100,11100,11100,0
20241028,144600,107281490,11100,11100,11100,11100,1
20241028,144500,107270390,11100,11100,11100,11100,1
20241028,144400,107259290,11100,11100,11100,11100,0
20241028,144300,107259290,11100,11100,11100,11100,0
20241028,144200,107259290,11100,11100,11100,11100,0
20241028,144100,107259290,11100,11100,11100,11100,0
20241028,144000,107259290,11100,11100,11100,11100,0
20241028,143900,107259290,11100,11100,11100,11100,0
20241028,143800,107259290,11100,11100,11100,11100,0
20241028,143700,107259290,11100,11100,11100,11100,0
20241028,143600,107259290,11100,11100,11100,11100,0
20241028,143500,107259290,11100,11100,11100,11100,1
20241028,143400,107248190,11100,11100,11100,11100,0
20241028,143300,107248190,11100,11100,11100,11100,1
20241028,143200,107237090,11100,11100,11100,11100,0
20241028,143100,107237090,11100,11100,11100,11100,1
20241028,143000,107225990,11100,11100,11100,11100,0
20241028,142900,107225990,11100,11100,11100,11100,1
20241028,142800,107214890,11100,11100,11100,11100,0
20241028,142700,107214890,11100,11100,11100,11100,0
20241028,142600,107214890,11100,11100,11100,11100,0
20241028,142500,107214890,11100,11100,11100,11100,0
20241028,142400,107214890,11100,11100,11100,11100,2
20241028,142300,107192690,11100,11100,11100,11100,0
20241028,142200,107192690,11100,11100,11100,11100,0
20241028,142100,107192690,11100,11100,11100,11100,0
20241028,142000,107192690,11100,11100,11100,11100,10
20241028,141900,107081690,11100,11100,11100,11100,0
20241028,141800,107081690,11100,11100,11100,11100,1
20241028,141700,107070590,11100,11100,11100,11100,828
20241028,141600,97879790,11100,11090,11100,11090,512
20241028,141500,92201060,11090,11090,11090,11090,0
20241028,141400,92201060,11090,11090,11090,11090,0
20241028,141300,92201060,11090,11090,11090,11090,0
20241028,141200,92201060,11090,11090,11090,11090,0
20241028,141100,92201060,11090,11090,11090,11090,0
20241028,141000,92201060,11090,11090,11090,11090,0
20241028,140900,92201060,11090,11090,11090,11090,0
20241028,140800,92201060,11090,11090,11090,11090,1
20241028,140700,92189970,11090,11090,11090,11090,0
20241028,140600,92189970,11090,11090,11090,11090,0
20241028,140500,92189970,11090,11090,11090,11090,0
20241028,140400,92189970,11090,11090,11090,11090,0
20241028,140300,92189970,11090,11090,11090,11090,0
20241028,140200,92189970,11090,11090,11090,11090,0
20241028,140100,92189970,11090,11090,11090,11090,0
20241028,140000,92189970,11090,11090,11090,11090,0
20241028,135900,92189970,11090,11090,11090,11090,5
20241028,135800,92134520,11080,11080,11080,11080,8
20241028,135700,92045880,11090,11090,11090,11090,0
20241028,135600,92045880,11090,11090,11090,11090,4
20241028,135500,92001520,11080,11080,11080,11080,0
20241028,135400,92001520,11080,11080,11080,11080,0
20241028,135300,92001520,11080,11080,11080,11080,0
20241028,135200,92001520,11080,11080,11080,11080,0
20241028,135100,92001520,11080,11080,11080,11080,0
20241028,135000,92001520,11080,11080,11080,11080,0
20241028,134900,92001520,11080,11080,11080,11080,0
20241028,134800,92001520,11080,11080,11080,11080,0
20241028,134700,92001520,11080,11080,11080,11080,0
20241028,134600,92001520,11080,11080,11080,11080,0
20241028,134500,92001520,11080,11080,11080,11080,50
20241028,134400,91447520,11090,11090,11090,11090,0
20241028,134300,91447520,11090,11090,11090,11090,0
20241028,134200,91447520,11090,11090,11090,11090,0
20241028,134100,91447520,11090,11090,11090,11090,0
20241028,134000,91447520,11090,11090,11090,11090,0
20241028,133900,91447520,11090,11090,11090,11090,0
20241028,133800,91447520,11090,11090,11090,11090,44
20241028,133700,90959560,11090,11090,11090,11090,6
20241028,133600,90893020,11100,11100,11100,11100,90
20241028,133500,89894020,11100,11100,11100,11100,14
20241028,133400,89738620,11100,11100,11100,11100,1
20241028,133300,89727520,11100,11100,11100,11100,0
20241028,133200,89727520,11100,11100,11100,11100,0
20241028,133100,89727520,11100,11100,11100,11100,0
20241028,133000,89727520,11100,11100,11100,11100,0
20241028,132900,89727520,11100,11100,11100,11100,0
20241028,132800,89727520,11100,11100,11100,11100,0
20241028,132700,89727520,11100,11100,11100,11100,20
20241028,132600,89505520,11100,11080,11100,11080,784
20241028,132500,80811040,11080,11080,11080,11080,72
20241028,132400,80013280,11080,11080,11080,11080,0
20241028,132300,80013280,11080,11080,11080,11080,0
20241028,132200,80013280,11080,11080,11080,11080,5
20241028,132100,79957880,11080,11080,11080,11080,1
20241028,132000,79946800,11080,11080,11080,11080,10
20241028,131900,79836000,11070,11070,11070,11070,0
20241028,131800,79836000,11070,11070,11070,11070,0
20241028,131700,79836000,11070,11070,11070,11070,1
20241028,131600,79824930,11080,11080,11080,11080,0
20241028,131500,79824930,11080,11080,11080,11080,0
20241028,131400,79824930,11080,11080,11080,11080,10
20241028,131300,79714130,11080,11080,11080,11080,0
20241028,131200,79714130,11080,11080,11080,11080,4
20241028,131100,79669810,11080,11080,11080,11080,0
20241028,131000,79669810,11080,11080,11080,11080,0
20241028,130900,79669810,11080,11080,11080,11080,369
20241028,130800,75581290,11090,11090,11090,11090,1
20241028,130700,75570200,11090,11090,11090,11090,0
20241028,130600,75570200,11090,11090,11090,11090,0
20241028,130500,75570200,11090,11090,11090,11090,0
20241028,130400,75570200,11090,11090,11090,11090,0
20241028,130300,75570200,11090,11090,11090,11090,0
20241028,130200,75570200,11090,11090,11090,11090,20
20241028,130100,75348400,11090,11090,11090,11090,0
20241028,130000,75348400,11090,11090,11090,11090,0
20241028,125900,75348400,11090,11090,11090,11090,0
20241028,125800,75348400,11090,11090,11090,11090,0
20241028,125700,75348400,11090,11090,11090,11090,0
20241028,125600,75348400,11090,11090,11090,11090,0
20241028,125500,75348400,11090,11090,11090,11090,0
20241028,125400,75348400,11090,11090,11090,11090,0
20241028,125300,75348400,11090,11090,11090,11090,0
20241028,125200,75348400,11090,11090,11090,11090,5
20241028,125100,75292950,11090,11090,11090,11090,0
20241028,125000,75292950,11090,11090,11090,11090,0
20241028,124900,75292950,11090,11090,11090,11090,20
20241028,124800,75071150,11090,11090,11090,11090,50
20241028,124700,74516650,11080,11080,11080,11080,0
20241028,124600,74516650,11080,11080,11080,11080,0
20241028,124500,74516650,11080,11080,11080,11080,0
20241028,124400,74516650,11080,11080,11080,11080,0
20241028,124300,74516650,11080,11080,11080,11080,0
20241028,124200,74516650,11080,11080,11080,11080,0
20241028,124100,74516650,11080,11080,11080,11080,0
20241028,124000,74516650,11080,11080,11080,11080,0
20241028,123900,74516650,11080,11080,11080,11080,0
20241028,123800,74516650,11080,11080,11080,11080,0
20241028,123700,74516650,11080,11080,11080,11080,6
20241028,123600,74450170,11070,11070,11070,11070,0
20241028,123500,74450170,11070,11070,11070,11070,0
20241028,123400,74450170,11070,11070,11070,11070,0
20241028,123300,74450170,11070,11070,11070,11070,3
20241028,123200,74416960,11070,11070,11070,11070,0
20241028,123100,74416960,11070,11070,11070,11070,0
20241028,123000,74416960,11070,11070,11070,11070,1
20241028,122900,74405890,11090,11090,11090,11090,0
20241028,122800,74405890,11090,11090,11090,11090,0
20241028,122700,74405890,11090,11090,11090,11090,0
20241028,122600,74405890,11090,11070,11090,11070,57
20241028,122500,73773900,11090,11090,11090,11090,100
20241028,122400,72664900,11090,11090,11090,11090,0
20241028,122300,72664900,11090,11080,11090,11080,4
20241028,122200,72620550,11080,11080,11080,11080,0
20241028,122100,72620550,11080,11080,11080,11080,1
20241028,122000,72609470,11070,11070,11070,11070,0
20241028,121900,72609470,11070,11070,11070,11070,199
20241028,121800,70406540,11070,11070,11070,11070,1
20241028,121700,70395470,11070,11070,11070,11070,836
20241028,121600,61140950,11090,11090,11090,11090,100
20241028,121500,60031950,11090,11090,11090,11090,0
20241028,121400,60031950,11090,11090,11090,11090,0
20241028,121300,60031950,11090,11090,11090,11090,0
20241028,121200,60031950,11090,11090,11090,11090,0
20241028,121100,60031950,11090,11090,11090,11090,0
20241028,121000,60031950,11090,11090,11090,11090,4
20241028,120900,59987590,11070,11080,11080,11070,93
20241028,120800,58958060,11080,11080,11080,11080,0
20241028,120700,58958060,11080,11080,11080,11080,0
20241028,120600,58958060,11080,11080,11080,11080,258
20241028,120500,56099420,11090,11090,11090,11090,0
20241028,120400,56099420,11090,11090,11090,11090,0
20241028,120300,56099420,11090,11090,11090,11090,0
20241028,120200,56099420,11090,11090,11090,11090,0
20241028,120100,56099420,11090,11090,11090,11090,0
20241028,120000,56099420,11090,11090,11090,11090,1
20241028,115900,56088330,11090,11090,11090,11090,0
20241028,115800,56088330,11090,11090,11090,11090,0
20241028,115700,56088330,11090,11090,11090,11090,0
20241028,115600,56088330,11090,11090,11090,11090,2
20241028,115500,56066150,11080,11080,11080,11080,0
20241028,115400,56066150,11080,11080,11080,11080,0
20241028,115300,56066150,11080,11080,11080,11080,0
20241028,115200,56066150,11080,11080,11080,11080,20
20241028,115100,55844550,11080,11090,11090,11080,21
20241028,115000,55611860,11090,11090,11090,11090,0
20241028,114900,55611860,11090,11090,11090,11090,0
20241028,114800,55611860,11090,11090,11090,11090,0
20241028,114700,55611860,11090,11090,11090,11090,0
20241028,114600,55611860,11090,11090,11090,11090,0
20241028,114500,55611860,11090,11090,11090,11090,0
20241028,114400,55611860,11090,11090,11090,11090,0
20241028,114300,55611860,11090,11090,11090,11090,3
20241028,114200,55578590,11090,11090,11090,11090,0
20241028,114100,55578590,11090,11090,11090,11090,0
20241028,114000,55578590,11090,11090,11090,11090,0
20241028,113900,55578590,11090,11090,11090,11090,0
20241028,113800,55578590,11090,11090,11090,11090,0
20241028,113700,55578590,11090,11090,11090,11090,0
20241028,113600,55578590,11090,11090,11090,11090,0
20241028,113500,55578590,11090,11090,11090,11090,2
20241028,113400,55556410,11090,11090,11090,11090,1
20241028,113300,55545320,11090,11090,11090,11090,0
20241028,113200,55545320,11090,11090,11090,11090,0
20241028,113100,55545320,11090,11090,11090,11090,0
20241028,113000,55545320,11090,11090,11090,11090,10
20241028,112900,55434420,11090,11090,11090,11090,0
20241028,112800,55434420,11090,11090,11090,11090,0
20241028,112700,55434420,11090,11090,11090,11090,0
20241028,112600,55434420,11090,11090,11090,11090,0
20241028,112500,55434420,11090,11090,11090,11090,100
20241028,112400,54325420,11090,11090,11090,11090,0
20241028,112300,54325420,11090,11090,11090,11090,0
20241028,112200,54325420,11090,11090,11090,11090,2
20241028,112100,54303240,11090,11090,11090,11090,5
20241028,112000,54247790,11090,11090,11090,11090,0
20241028,111900,54247790,11090,11090,11090,11090,0
20241028,111800,54247790,11090,11090,11090,11090,2
20241028,111700,54225610,11090,11090,11090,11090,2
20241028,111600,54203430,11090,11090,11090,11090,0
20241028,111500,54203430,11090,11090,11090,11090,0
20241028,111400,54203430,11090,11090,11090,11090,6
20241028,111300,54136890,11090,11090,11090,11090,0
20241028,111200,54136890,11090,11090,11090,11090,46
20241028,111100,53626750,11090,11090,11090,11090,0
20241028,111000,53626750,11090,11090,11090,11090,121
20241028,110900,52284860,11100,11100,11100,11100,0
20241028,110800,52284860,11100,11100,11100,11100,12
20241028,110700,52151660,11100,11100,11100,11100,0
20241028,110600,52151660,11100,11100,11100,11100,0
20241028,110500,52151660,11100,11100,11100,11100,0
20241028,110400,52151660,11100,11100,11100,11100,0
20241028,110300,52151660,11100,11100,11100,11100,0
20241028,110200,52151660,11100,11100,11100,11100,0
20241028,110100,52151660,11100,11100,11100,11100,0
20241028,110000,52151660,11100,11100,11100,11100,0
20241028,105900,52151660,11100,11100,11100,11100,5
20241028,105800,52096160,11090,11090,11090,11090,0
20241028,105700,52096160,11090,11090,11090,11090,0
20241028,105600,52096160,11090,11090,11090,11090,0
20241028,105500,52096160,11090,11090,11090,11090,0
20241028,105400,52096160,11090,11090,11090,11090,0
20241028,105300,52096160,11090,11090,11090,11090,0
20241028,105200,52096160,11090,11090,11090,11090,0
20241028,105100,52096160,11090,11090,11090,11090,0
20241028,105000,52096160,11090,11090,11090,11090,2
20241028,104900,52073980,11090,11090,11090,11090,0
20241028,104800,52073980,11090,11090,11090,11090,114
20241028,104700,50809720,11100,11100,11100,11100,0
20241028,104600,50809720,11100,11100,11100,11100,0
20241028,104500,50809720,11100,11100,11100,11100,0
20241028,104400,50809720,11100,11100,11100,11100,0
20241028,104300,50809720,11100,11100,11100,11100,0
20241028,104200,50809720,11100,11100,11100,11100,0
20241028,104100,50809720,11100,11100,11100,11100,1
20241028,104000,50798620,11100,11100,11100,11100,0
20241028,103900,50798620,11100,11100,11100,11100,0
20241028,103800,50798620,11100,11100,11100,11100,0
20241028,103700,50798620,11100,11100,11100,11100,0
20241028,103600,50798620,11100,11100,11100,11100,0
20241028,103500,50798620,11100,11100,11100,11100,0
20241028,103400,50798620,11100,11100,11100,11100,0
20241028,103300,50798620,11100,11100,11100,11100,100
20241028,103200,49688620,11110,11110,11110,11110,2
20241028,103100,49666400,11110,11110,11110,11110,0
20241028,103000,49666400,11110,11110,11110,11110,0
20241028,102900,49666400,11110,11110,11110,11110,0
20241028,102800,49666400,11110,11110,11110,11110,0
20241028,102700,49666400,11110,11110,11110,11110,0
20241028,102600,49666400,11110,11110,11110,11110,9
20241028,102500,49566410,11090,11090,11090,11090,8
20241028,102400,49477690,11090,11090,11090,11090,0
20241028,102300,49477690,11090,11090,11090,11090,0
20241028,102200,49477690,11090,11090,11090,11090,0
20241028,102100,49477690,11090,11090,11090,11090,21
20241028,102000,49244800,11110,11110,11110,11110,0
20241028,101900,49244800,11110,11110,11110,11110,0
20241028,101800,49244800,11110,11110,11110,11110,4
20241028,101700,49200360,11110,11110,11110,11110,3
20241028,101600,49167030,11110,11110,11110,11110,0
20241028,101500,49167030,11110,11110,11110,11110,0
20241028,101400,49167030,11110,11110,11110,11110,0
20241028,101300,49167030,11110,11110,11110,11110,34
20241028,101200,48789290,11110,11110,11110,11110,0
20241028,101100,48789290,11110,11110,11110,11110,0
20241028,101000,48789290,11110,11110,11110,11110,18
20241028,100900,48589310,11110,11100,11110,11100,42
20241028,100800,48123090,11100,11100,11100,11100,1
20241028,100700,48111990,11090,11100,11100,11090,4
20241028,100600,48067610,11100,11100,11100,11100,1
20241028,100500,48056510,11100,11100,11100,11100,0
20241028,100400,48056510,11100,11100,11100,11100,0
20241028,100300,48056510,11100,11100,11100,11100,0
20241028,100200,48056510,11100,11100,11100,11100,0
20241028,100100,48056510,11100,11100,11100,11100,0
20241028,100000,48056510,11100,11100,11100,11100,0
20241028,095900,48056510,11100,11100,11100,11100,0
20241028,095800,48056510,11100,11100,11100,11100,1
20241028,095700,48045410,11100,11100,11100,11100,0
20241028,095600,48045410,11100,11100,11100,11100,0
20241028,095500,48045410,11100,11100,11100,11100,0
20241028,095400,48045410,11100,11100,11100,11100,17
20241028,095300,47856710,11090,11090,11090,11090,0
20241028,095200,47856710,11090,11090,11090,11090,20
20241028,095100,47634910,11080,11080,11080,11080,0
20241028,095000,47634910,11080,11090,11090,11080,201
20241028,094900,45406830,11110,11110,11110,11110,1
20241028,094800,45395720,11110,11110,11110,11110,0
20241028,094700,45395720,11110,11100,11110,11100,13
20241028,094600,45251300,11090,11090,11100,11090,22
20241028,094500,45007170,11100,11080,11110,11080,213
20241028,094400,42645120,11080,11080,11080,11080,2
20241028,094300,42622960,11100,11100,11100,11100,1
20241028,094200,42611860,11110,11110,11110,11110,0
20241028,094100,42611860,11110,11110,11110,11110,0
20241028,094000,42611860,11110,11110,11110,11110,0
20241028,093900,42611860,11110,11110,11110,11110,2
20241028,093800,42589640,11090,11090,11090,11090,0
20241028,093700,42589640,11090,11090,11090,11090,0
20241028,093600,42589640,11090,11090,11090,11090,100
20241028,093500,41480640,11090,11090,11090,11090,20
20241028,093400,41258840,11050,11090,11090,11030,1899
20241028,093300,20260150,11090,11090,11090,11090,0
20241028,093200,20260150,11090,11090,11090,11090,136
20241028,093100,18751910,11100,11100,11100,11100,0
20241028,093000,18751910,11100,11100,11100,11100,1
20241028,092900,18740810,11090,11090,11090,11090,5
20241028,092800,18685360,11100,11100,11100,11100,4
20241028,092700,18640960,11110,11110,11110,11110,1
20241028,092600,18629850,11110,11110,11110,11110,0
20241028,092500,18629850,11110,11110,11110,11110,0
20241028,092400,18629850,11110,11110,11110,11110,0
20241028,092300,18629850,11110,11110,11110,11110,1
20241028,092200,18618740,11060,11060,11060,11060,0
20241028,092100,18618740,11060,11090,11090,11060,796
20241028,092000,9807760,11090,11090,11090,11090,25
20241028,091900,9530510,11090,11090,11090,11090,121
20241028,091800,8188620,11090,11110,11110,11090,36
20241028,091700,7789020,11110,11110,11110,11110,100
20241028,091600,6678020,11090,11090,11090,11090,0
20241028,091500,6678020,11090,11090,11090,11090,0
20241028,091400,6678020,11090,11090,11090,11090,0
20241028,091300,6678020,11090,11090,11090,11090,0
20241028,091200,6678020,11090,11090,11090,11090,228
20241028,091100,4149500,11090,11090,11090,11090,0
20241028,091000,4149500,11090,11090,11090,11090,0
20241028,090900,4149500,11090,11090,11090,11090,0
20241028,090800,4149500,11090,11090,11090,11090,0
20241028,090700,4149500,11090,11090,11090,11090,0
20241028,090600,4149500,11090,11090,11090,11090,0
20241028,090500,4149500,11090,11090,11090,11090,320
20241028,090400,600700,11100,11100,11100,11100,0
20241028,090300,600700,11100,11100,11100,11100,2
20241028,090200,578500,11100,11100,11100,11100,5
20241028,090100,523000,11090,11090,11090,11090,0
20241028,090000,523000,11090,11130,11130,11090,47