KissMeData/082640/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200600,937519920,5430,5430,5430,5430,7523
20241007,200500,937519920,5430,5430,5430,5430,0
20241007,200400,937519920,5430,5430,5430,5430,0
20241007,200300,937519920,5430,5430,5430,5430,0
20241007,200200,937519920,5430,5430,5430,5430,0
20241007,200100,937519920,5430,5430,5430,5430,0
20241007,200000,937519920,5430,5430,5430,5430,0
20241007,195900,937519920,5430,5430,5430,5430,0
20241007,195800,937519920,5430,5430,5430,5430,0
20241007,195700,937519920,5430,5430,5430,5430,0
20241007,195600,937519920,5430,5430,5430,5430,0
20241007,195500,937519920,5430,5430,5430,5430,0
20241007,195400,937519920,5430,5430,5430,5430,0
20241007,195300,937519920,5430,5430,5430,5430,0
20241007,195200,937519920,5430,5430,5430,5430,0
20241007,195100,937519920,5430,5430,5430,5430,0
20241007,195000,937519920,5430,5430,5430,5430,0
20241007,194900,937519920,5430,5430,5430,5430,0
20241007,194800,937519920,5430,5430,5430,5430,0
20241007,194700,937519920,5430,5430,5430,5430,0
20241007,194600,937519920,5430,5430,5430,5430,0
20241007,194500,937519920,5430,5430,5430,5430,0
20241007,194400,937519920,5430,5430,5430,5430,0
20241007,194300,937519920,5430,5430,5430,5430,0
20241007,194200,937519920,5430,5430,5430,5430,0
20241007,194100,937519920,5430,5430,5430,5430,0
20241007,194000,937519920,5430,5430,5430,5430,0
20241007,193900,937519920,5430,5430,5430,5430,0
20241007,193800,937519920,5430,5430,5430,5430,0
20241007,193700,937519920,5430,5430,5430,5430,0
20241007,193600,937519920,5430,5430,5430,5430,7523
20241007,193500,937519920,5430,5430,5430,5430,0
20241007,193400,937519920,5430,5430,5430,5430,0
20241007,193300,937519920,5430,5430,5430,5430,0
20241007,193200,937519920,5430,5430,5430,5430,0
20241007,193100,937519920,5430,5430,5430,5430,0
20241007,193000,937519920,5430,5430,5430,5430,0
20241007,192900,937519920,5430,5430,5430,5430,0
20241007,192800,937519920,5430,5430,5430,5430,0
20241007,192700,937519920,5430,5430,5430,5430,0
20241007,192600,937519920,5430,5430,5430,5430,0
20241007,192500,937519920,5430,5430,5430,5430,0
20241007,192400,937519920,5430,5430,5430,5430,0
20241007,192300,937519920,5430,5430,5430,5430,0
20241007,192200,937519920,5430,5430,5430,5430,0
20241007,192100,937519920,5430,5430,5430,5430,0
20241007,192000,937519920,5430,5430,5430,5430,0
20241007,191900,937519920,5430,5430,5430,5430,0
20241007,191800,937519920,5430,5430,5430,5430,0
20241007,191700,937519920,5430,5430,5430,5430,0
20241007,191600,937519920,5430,5430,5430,5430,0
20241007,191500,937519920,5430,5430,5430,5430,0
20241007,191400,937519920,5430,5430,5430,5430,0
20241007,191300,937519920,5430,5430,5430,5430,0
20241007,191200,937519920,5430,5430,5430,5430,0
20241007,191100,937519920,5430,5430,5430,5430,0
20241007,191000,937519920,5430,5430,5430,5430,0
20241007,190900,937519920,5430,5430,5430,5430,0
20241007,190800,937519920,5430,5430,5430,5430,0
20241007,190700,937519920,5430,5430,5430,5430,0
20241007,190600,937519920,5430,5430,5430,5430,7523
20241007,190500,937519920,5430,5430,5430,5430,0
20241007,190400,937519920,5430,5430,5430,5430,0
20241007,190300,937519920,5430,5430,5430,5430,0
20241007,190200,937519920,5430,5430,5430,5430,0
20241007,190100,937519920,5430,5430,5430,5430,0
20241007,190000,937519920,5430,5430,5430,5430,0
20241007,185900,937519920,5430,5430,5430,5430,0
20241007,185800,937519920,5430,5430,5430,5430,0
20241007,185700,937519920,5430,5430,5430,5430,0
20241007,185600,937519920,5430,5430,5430,5430,0
20241007,185500,937519920,5430,5430,5430,5430,0
20241007,185400,937519920,5430,5430,5430,5430,0
20241007,185300,937519920,5430,5430,5430,5430,0
20241007,185200,937519920,5430,5430,5430,5430,0
20241007,185100,937519920,5430,5430,5430,5430,0
20241007,185000,937519920,5430,5430,5430,5430,0
20241007,184900,937519920,5430,5430,5430,5430,0
20241007,184800,937519920,5430,5430,5430,5430,0
20241007,184700,937519920,5430,5430,5430,5430,0
20241007,184600,937519920,5430,5430,5430,5430,0
20241007,184500,937519920,5430,5430,5430,5430,0
20241007,184400,937519920,5430,5430,5430,5430,0
20241007,184300,937519920,5430,5430,5430,5430,0
20241007,184200,937519920,5430,5430,5430,5430,0
20241007,184100,937519920,5430,5430,5430,5430,0
20241007,184000,937519920,5430,5430,5430,5430,0
20241007,183900,937519920,5430,5430,5430,5430,0
20241007,183800,937519920,5430,5430,5430,5430,0
20241007,183700,937519920,5430,5430,5430,5430,0
20241007,183600,937519920,5430,5430,5430,5430,7523
20241007,183500,937519920,5430,5430,5430,5430,0
20241007,183400,937519920,5430,5430,5430,5430,0
20241007,183300,937519920,5430,5430,5430,5430,0
20241007,183200,937519920,5430,5430,5430,5430,0
20241007,183100,937519920,5430,5430,5430,5430,0
20241007,183000,937519920,5430,5430,5430,5430,0
20241007,182900,937519920,5430,5430,5430,5430,0
20241007,182800,937519920,5430,5430,5430,5430,0
20241007,182700,937519920,5430,5430,5430,5430,0
20241007,182600,937519920,5430,5430,5430,5430,0
20241007,182500,937519920,5430,5430,5430,5430,0
20241007,182400,937519920,5430,5430,5430,5430,0
20241007,182300,937519920,5430,5430,5430,5430,0
20241007,182200,937519920,5430,5430,5430,5430,0
20241007,182100,937519920,5430,5430,5430,5430,0
20241007,182000,937519920,5430,5430,5430,5430,0
20241007,181900,937519920,5430,5430,5430,5430,0
20241007,181800,937519920,5430,5430,5430,5430,0
20241007,181700,937519920,5430,5430,5430,5430,0
20241007,181600,937519920,5430,5430,5430,5430,0
20241007,181500,937519920,5430,5430,5430,5430,0
20241007,181400,937519920,5430,5430,5430,5430,0
20241007,181300,937519920,5430,5430,5430,5430,0
20241007,181200,937519920,5430,5430,5430,5430,0
20241007,181100,937519920,5430,5430,5430,5430,0
20241007,181000,937519920,5430,5430,5430,5430,0
20241007,180900,937519920,5430,5430,5430,5430,0
20241007,180800,937519920,5430,5430,5430,5430,0
20241007,180700,937519920,5430,5430,5430,5430,0
20241007,180600,937519920,5430,5430,5430,5430,7523
20241007,180500,937519920,5430,5430,5430,5430,0
20241007,180400,937519920,5430,5430,5430,5430,0
20241007,180300,937519920,5430,5430,5430,5430,0
20241007,180200,937519920,5430,5430,5430,5430,0
20241007,180100,937519920,5430,5430,5430,5430,0
20241007,180000,937519920,5430,5430,5430,5430,0
20241007,175900,937519920,5430,5430,5430,5430,0
20241007,175800,937519920,5430,5430,5430,5430,0
20241007,175700,937519920,5430,5430,5430,5430,0
20241007,175600,937519920,5430,5430,5430,5430,0
20241007,175500,937519920,5430,5430,5430,5430,0
20241007,175400,937519920,5430,5430,5430,5430,0
20241007,175300,937519920,5430,5430,5430,5430,0
20241007,175200,937519920,5430,5430,5430,5430,0
20241007,175100,937519920,5430,5430,5430,5430,0
20241007,175000,937519920,5430,5430,5430,5430,0
20241007,174900,937519920,5430,5430,5430,5430,0
20241007,174800,937519920,5430,5430,5430,5430,0
20241007,174700,937519920,5430,5430,5430,5430,0
20241007,174600,937519920,5430,5430,5430,5430,0
20241007,174500,937519920,5430,5430,5430,5430,0
20241007,174400,937519920,5430,5430,5430,5430,0
20241007,174300,937519920,5430,5430,5430,5430,0
20241007,174200,937519920,5430,5430,5430,5430,0
20241007,174100,937519920,5430,5430,5430,5430,0
20241007,174000,937519920,5430,5430,5430,5430,0
20241007,173900,937519920,5430,5430,5430,5430,0
20241007,173800,937519920,5430,5430,5430,5430,0
20241007,173700,937519920,5430,5430,5430,5430,0
20241007,173600,937519920,5430,5430,5430,5430,7523
20241007,173500,937519920,5430,5430,5430,5430,0
20241007,173400,937519920,5430,5430,5430,5430,0
20241007,173300,937519920,5430,5430,5430,5430,0
20241007,173200,937519920,5430,5430,5430,5430,0
20241007,173100,937519920,5430,5430,5430,5430,0
20241007,173000,937519920,5430,5430,5430,5430,0
20241007,172900,937519920,5430,5430,5430,5430,0
20241007,172800,937519920,5430,5430,5430,5430,0
20241007,172700,937519920,5430,5430,5430,5430,0
20241007,172600,937519920,5430,5430,5430,5430,0
20241007,172500,937519920,5430,5430,5430,5430,0
20241007,172400,937519920,5430,5430,5430,5430,0
20241007,172300,937519920,5430,5430,5430,5430,0
20241007,172200,937519920,5430,5430,5430,5430,0
20241007,172100,937519920,5430,5430,5430,5430,0
20241007,172000,937519920,5430,5430,5430,5430,0
20241007,171900,937519920,5430,5430,5430,5430,0
20241007,171800,937519920,5430,5430,5430,5430,0
20241007,171700,937519920,5430,5430,5430,5430,0
20241007,171600,937519920,5430,5430,5430,5430,0
20241007,171500,937519920,5430,5430,5430,5430,0
20241007,171400,937519920,5430,5430,5430,5430,0
20241007,171300,937519920,5430,5430,5430,5430,0
20241007,171200,937519920,5430,5430,5430,5430,0
20241007,171100,937519920,5430,5430,5430,5430,0
20241007,171000,937519920,5430,5430,5430,5430,0
20241007,170900,937519920,5430,5430,5430,5430,0
20241007,170800,937519920,5430,5430,5430,5430,0
20241007,170700,937519920,5430,5430,5430,5430,0
20241007,170600,937519920,5430,5430,5430,5430,7523
20241007,170500,937519920,5430,5430,5430,5430,0
20241007,170400,937519920,5430,5430,5430,5430,0
20241007,170300,937519920,5430,5430,5430,5430,0
20241007,170200,937519920,5430,5430,5430,5430,0
20241007,170100,937519920,5430,5430,5430,5430,0
20241007,170000,937519920,5430,5430,5430,5430,0
20241007,165900,937519920,5430,5430,5430,5430,0
20241007,165800,937519920,5430,5430,5430,5430,0
20241007,165700,937519920,5430,5430,5430,5430,0
20241007,165600,937519920,5430,5430,5430,5430,0
20241007,165500,937519920,5430,5430,5430,5430,0
20241007,165400,937519920,5430,5430,5430,5430,0
20241007,165300,937519920,5430,5430,5430,5430,0
20241007,165200,937519920,5430,5430,5430,5430,0
20241007,165100,937519920,5430,5430,5430,5430,0
20241007,165000,937519920,5430,5430,5430,5430,0
20241007,164900,937519920,5430,5430,5430,5430,0
20241007,164800,937519920,5430,5430,5430,5430,0
20241007,164700,937519920,5430,5430,5430,5430,0
20241007,164600,937519920,5430,5430,5430,5430,0
20241007,164500,937519920,5430,5430,5430,5430,0
20241007,164400,937519920,5430,5430,5430,5430,0
20241007,164300,937519920,5430,5430,5430,5430,0
20241007,164200,937519920,5430,5430,5430,5430,0
20241007,164100,937519920,5430,5430,5430,5430,0
20241007,164000,937519920,5430,5430,5430,5430,0
20241007,163900,937519920,5430,5430,5430,5430,0
20241007,163800,937519920,5430,5430,5430,5430,0
20241007,163700,937519920,5430,5430,5430,5430,0
20241007,163600,937519920,5430,5430,5430,5430,7523
20241007,163500,937519920,5430,5430,5430,5430,0
20241007,163400,937519920,5430,5430,5430,5430,0
20241007,163300,937519920,5430,5430,5430,5430,0
20241007,163200,937519920,5430,5430,5430,5430,0
20241007,163100,937519920,5430,5430,5430,5430,0
20241007,163000,937519920,5430,5430,5430,5430,0
20241007,162900,937519920,5430,5430,5430,5430,0
20241007,162800,937519920,5430,5430,5430,5430,0
20241007,162700,937519920,5430,5430,5430,5430,0
20241007,162600,937519920,5430,5430,5430,5430,0
20241007,162500,937519920,5430,5430,5430,5430,0
20241007,162400,937519920,5430,5430,5430,5430,0
20241007,162300,937519920,5430,5430,5430,5430,0
20241007,162200,937519920,5430,5430,5430,5430,0
20241007,162100,937519920,5430,5430,5430,5430,0
20241007,162000,937519920,5430,5430,5430,5430,0
20241007,161900,937519920,5430,5430,5430,5430,0
20241007,161800,937519920,5430,5430,5430,5430,0
20241007,161700,937519920,5430,5430,5430,5430,0
20241007,161600,937519920,5430,5430,5430,5430,0
20241007,161500,937519920,5430,5430,5430,5430,0
20241007,161400,937519920,5430,5430,5430,5430,0
20241007,161300,937519920,5430,5430,5430,5430,0
20241007,161200,937519920,5430,5430,5430,5430,0
20241007,161100,937519920,5430,5430,5430,5430,0
20241007,161000,937519920,5430,5430,5430,5430,0
20241007,160900,937519920,5430,5430,5430,5430,0
20241007,160800,937519920,5430,5430,5430,5430,0
20241007,160700,937519920,5430,5430,5430,5430,0
20241007,160600,937519920,5430,5430,5430,5430,7523
20241007,160500,937519920,5430,5430,5430,5430,0
20241007,160400,937519920,5430,5430,5430,5430,0
20241007,160300,937519920,5430,5430,5430,5430,0
20241007,160200,937519920,5430,5430,5430,5430,0
20241007,160100,937519920,5430,5430,5430,5430,0
20241007,160000,937519920,5430,5430,5430,5430,0
20241007,155900,937519920,5430,5430,5430,5430,0
20241007,155800,937519920,5430,5430,5430,5430,0
20241007,155700,937519920,5430,5430,5430,5430,0
20241007,155600,937519920,5430,5430,5430,5430,0
20241007,155500,937519920,5430,5430,5430,5430,0
20241007,155400,937519920,5430,5430,5430,5430,0
20241007,155300,937519920,5430,5430,5430,5430,0
20241007,155200,937519920,5430,5430,5430,5430,0
20241007,155100,937519920,5430,5430,5430,5430,0
20241007,155000,937519920,5430,5430,5430,5430,0
20241007,154900,937519920,5430,5430,5430,5430,0
20241007,154800,937519920,5430,5430,5430,5430,0
20241007,154700,937519920,5430,5430,5430,5430,0
20241007,154600,937519920,5430,5430,5430,5430,0
20241007,154500,937519920,5430,5430,5430,5430,0
20241007,154400,937519920,5430,5430,5430,5430,0
20241007,154300,937519920,5430,5430,5430,5430,0
20241007,154200,937519920,5430,5430,5430,5430,0
20241007,154100,937519920,5430,5430,5430,5430,0
20241007,154000,937519920,5430,5430,5430,5430,0
20241007,153900,937519920,5430,5430,5430,5430,0
20241007,153800,937519920,5430,5430,5430,5430,0
20241007,153700,937519920,5430,5430,5430,5430,0
20241007,153600,937519920,5430,5430,5430,5430,7523
20241007,153500,937519920,5430,5430,5430,5430,0
20241007,153400,937519920,5430,5430,5430,5430,0
20241007,153300,937519920,5430,5430,5430,5430,0
20241007,153200,937519920,5430,5430,5430,5430,0
20241007,153100,937519920,5430,5430,5430,5430,0
20241007,153000,937519920,5430,5430,5430,5430,7523
20241007,152900,896670030,5400,5400,5400,5400,0
20241007,152800,896670030,5400,5400,5400,5400,0
20241007,152700,896670030,5400,5400,5400,5400,0
20241007,152600,896670030,5400,5400,5400,5400,0
20241007,152500,896670030,5400,5400,5400,5400,0
20241007,152400,896670030,5400,5400,5400,5400,0
20241007,152300,896670030,5400,5400,5400,5400,0
20241007,152200,896670030,5400,5400,5400,5400,0
20241007,152100,896670030,5400,5400,5400,5400,0
20241007,152000,896670030,5400,5400,5400,5400,0
20241007,151900,896670030,5400,5420,5420,5400,1396
20241007,151800,889116910,5410,5410,5420,5410,495
20241007,151700,886435850,5420,5410,5420,5410,3553
20241007,151600,867214030,5420,5420,5420,5420,25
20241007,151500,867078530,5410,5420,5420,5410,198
20241007,151400,866005720,5420,5420,5420,5410,29
20241007,151300,865848550,5420,5420,5420,5410,163
20241007,151200,864965350,5420,5420,5420,5420,8
20241007,151100,864921990,5410,5420,5420,5410,5
20241007,151000,864894900,5410,5410,5410,5400,3159
20241007,150900,847804970,5410,5410,5410,5410,5
20241007,150800,847777920,5410,5410,5410,5400,8
20241007,150700,847734650,5410,5410,5410,5410,24
20241007,150600,847604810,5410,5410,5410,5400,634
20241007,150500,844180820,5400,5410,5410,5400,92
20241007,150400,843683390,5400,5410,5410,5390,3530
20241007,150300,824617070,5410,5410,5420,5400,423
20241007,150200,822329720,5400,5410,5410,5400,165
20241007,150100,821437350,5400,5410,5410,5400,234
20241007,150000,820172050,5410,5410,5420,5400,133
20241007,145900,819453050,5410,5410,5420,5400,129
20241007,145800,818755650,5420,5420,5420,5410,226
20241007,145700,817532470,5410,5420,5420,5410,62
20241007,145600,817196880,5420,5410,5420,5410,36
20241007,145500,817001860,5410,5410,5410,5400,367
20241007,145400,815016900,5410,5400,5410,5400,414
20241007,145300,812781040,5400,5420,5420,5400,2148
20241007,145200,801168570,5410,5420,5420,5410,19
20241007,145100,801065610,5410,5420,5420,5410,94
20241007,145000,800556420,5420,5420,5420,5420,50
20241007,144900,800285420,5420,5410,5420,5400,1151
20241007,144800,794058630,5410,5410,5410,5400,55
20241007,144700,793761090,5400,5390,5410,5390,400
20241007,144600,791603040,5400,5420,5420,5400,2869
20241007,144500,776076540,5420,5420,5420,5410,1434
20241007,144400,768305310,5420,5420,5420,5410,576
20241007,144300,765184280,5420,5420,5420,5410,141
20241007,144200,764420910,5410,5420,5420,5410,105
20241007,144100,763852650,5420,5420,5420,5410,101
20241007,144000,763305990,5420,5410,5420,5410,86
20241007,143900,762840690,5420,5420,5420,5420,1220
20241007,143800,756228290,5430,5430,5430,5420,146
20241007,143700,755436410,5420,5430,5430,5420,20
20241007,143600,755327840,5420,5430,5430,5420,165
20241007,143500,754432140,5420,5420,5430,5420,550
20241007,143400,751451100,5420,5430,5430,5420,397
20241007,143300,749299110,5430,5430,5430,5430,77
20241007,143200,748881000,5430,5430,5430,5430,53
20241007,143100,748593210,5420,5430,5430,5420,199
20241007,143000,747513210,5430,5420,5430,5420,78
20241007,142900,747090410,5430,5420,5430,5420,27
20241007,142800,746943810,5430,5420,5430,5420,129
20241007,142700,746244430,5420,5430,5430,5420,61
20241007,142600,745913350,5430,5430,5430,5420,74
20241007,142500,745511700,5430,5420,5430,5420,106
20241007,142400,744937040,5430,5420,5430,5420,222
20241007,142300,743732550,5430,5440,5440,5430,78
20241007,142200,743308750,5440,5430,5440,5420,267
20241007,142100,741859260,5430,5430,5440,5420,338
20241007,142000,740024370,5430,5430,5430,5420,6
20241007,141900,739991800,5430,5440,5440,5430,26
20241007,141800,739850400,5420,5430,5430,5420,1350
20241007,141700,732522020,5430,5430,5430,5420,346
20241007,141600,730643700,5430,5430,5440,5420,309
20241007,141500,728966160,5430,5430,5430,5430,4
20241007,141400,728944440,5430,5420,5440,5420,1165
20241007,141300,722618890,5430,5430,5440,5420,991
20241007,141200,717239160,5440,5430,5440,5420,299
20241007,141100,715615670,5430,5430,5430,5420,56
20241007,141000,715311760,5430,5430,5430,5430,4
20241007,140900,715290040,5430,5430,5430,5420,320
20241007,140800,713552970,5430,5430,5430,5420,780
20241007,140700,709318650,5430,5430,5440,5420,431
20241007,140600,706978940,5430,5420,5430,5420,21
20241007,140500,706864920,5430,5430,5430,5420,48
20241007,140400,706604490,5430,5430,5430,5430,63
20241007,140300,706262400,5430,5430,5430,5420,326
20241007,140200,704492760,5420,5430,5440,5420,195
20241007,140100,703434620,5430,5430,5430,5420,193
20241007,140000,702386940,5440,5430,5440,5430,143
20241007,135900,701610160,5430,5440,5440,5430,85
20241007,135800,701148350,5420,5420,5430,5410,8768
20241007,135700,653577440,5410,5420,5420,5410,60
20241007,135600,653252250,5420,5410,5420,5410,290
20241007,135500,651683180,5420,5420,5420,5410,279
20241007,135400,650171430,5430,5420,5430,5420,67
20241007,135300,649808160,5410,5420,5430,5410,2937
20241007,135200,633891520,5420,5410,5420,5410,40
20241007,135100,633674730,5410,5400,5410,5400,3362
20241007,135000,615487150,5410,5400,5410,5400,74
20241007,134900,615087290,5400,5410,5410,5400,277
20241007,134800,613591230,5400,5410,5410,5400,46
20241007,134700,613342530,5410,5410,5410,5410,41
20241007,134600,613120720,5400,5410,5410,5400,19
20241007,134500,613017950,5400,5410,5410,5400,90
20241007,134400,612531190,5410,5400,5410,5400,895
20241007,134300,607698150,5400,5390,5400,5390,137
20241007,134200,606959310,5390,5400,5400,5390,97
20241007,134100,606436100,5400,5390,5400,5390,320
20241007,134000,604711120,5390,5390,5400,5390,122
20241007,133900,604053280,5400,5400,5400,5400,7
20241007,133800,604015480,5400,5400,5400,5390,36
20241007,133700,603821090,5390,5400,5400,5390,55
20241007,133600,603524330,5400,5400,5400,5400,40
20241007,133500,603308330,5400,5390,5400,5390,98
20241007,133400,602779890,5390,5390,5390,5390,21
20241007,133300,602666700,5390,5400,5400,5390,108
20241007,133200,602084150,5390,5400,5400,5390,113
20241007,133100,601474720,5390,5400,5400,5390,88
20241007,133000,601000270,5400,5400,5400,5400,22
20241007,132900,600881470,5390,5390,5390,5390,73
20241007,132800,600488000,5400,5400,5400,5390,111
20241007,132700,599889370,5390,5400,5400,5390,246
20241007,132600,598561340,5390,5400,5400,5390,47
20241007,132500,598307720,5400,5390,5400,5390,45
20241007,132400,598064820,5390,5390,5390,5390,6
20241007,132300,598032480,5400,5400,5400,5390,160
20241007,132200,597168690,5390,5410,5410,5390,1040
20241007,132100,591554150,5400,5410,5410,5400,42
20241007,132000,591327080,5410,5410,5410,5410,35
20241007,131900,591137730,5410,5410,5410,5410,0
20241007,131800,591137730,5410,5410,5410,5400,129
20241007,131700,590440750,5400,5400,5400,5400,593
20241007,131600,587238550,5410,5410,5410,5410,35
20241007,131500,587049200,5410,5410,5410,5400,81
20241007,131400,586611440,5410,5410,5410,5410,2
20241007,131300,586600620,5410,5410,5410,5410,22
20241007,131200,586481600,5410,5410,5410,5400,43
20241007,131100,586249010,5410,5400,5410,5400,826
20241007,131000,581783520,5400,5410,5410,5400,55
20241007,130900,581486180,5400,5400,5400,5400,50
20241007,130800,581216180,5410,5410,5410,5410,22
20241007,130700,581097160,5410,5410,5410,5400,66
20241007,130600,580740370,5400,5400,5400,5400,101
20241007,130500,580194970,5390,5400,5410,5390,5369
20241007,130400,551200840,5400,5400,5400,5400,1
20241007,130300,551195440,5400,5400,5400,5400,21
20241007,130200,551082040,5400,5400,5400,5400,39
20241007,130100,550871440,5400,5390,5400,5390,4676
20241007,130000,525667710,5390,5390,5390,5390,35
20241007,125900,525479060,5390,5390,5390,5390,0
20241007,125800,525479060,5390,5390,5390,5380,76
20241007,125700,525069960,5380,5390,5390,5380,300
20241007,125600,523455570,5380,5380,5390,5370,2313
20241007,125500,511012330,5380,5380,5380,5380,26
20241007,125400,510872450,5380,5370,5380,5370,26
20241007,125300,510732740,5380,5370,5380,5360,991
20241007,125200,505411740,5370,5370,5370,5370,93
20241007,125100,504912330,5370,5370,5370,5370,35
20241007,125000,504724380,5370,5380,5380,5370,61
20241007,124900,504396680,5370,5370,5380,5350,1212
20241007,124800,497901210,5380,5370,5380,5360,942
20241007,124700,492844100,5380,5370,5380,5370,46
20241007,124600,492596820,5380,5380,5380,5380,36
20241007,124500,492403140,5370,5380,5380,5370,111
20241007,124400,491806810,5380,5370,5380,5360,1450
20241007,124300,484029570,5370,5380,5380,5370,65
20241007,124200,483680440,5370,5370,5380,5370,45
20241007,124100,483438530,5380,5370,5380,5370,36
20241007,124000,483244860,5370,5380,5380,5370,28
20241007,123900,483094240,5380,5390,5390,5370,320
20241007,123800,481371900,5380,5390,5390,5380,73
20241007,123700,480979070,5390,5390,5390,5390,26
20241007,123600,480838930,5390,5390,5390,5370,156
20241007,123500,480000220,5390,5400,5400,5380,1072
20241007,123400,474222390,5400,5400,5400,5400,9
20241007,123300,474173790,5400,5400,5400,5400,9
20241007,123200,474125190,5390,5410,5410,5390,172
20241007,123100,473196500,5390,5400,5400,5390,496
20241007,123000,470518840,5390,5400,5400,5390,50
20241007,122900,470249080,5400,5390,5400,5390,151
20241007,122800,469434160,5400,5400,5400,5400,234
20241007,122700,468170560,5410,5410,5410,5400,102
20241007,122600,467619220,5420,5410,5420,5410,46
20241007,122500,467370260,5410,5410,5410,5410,13
20241007,122400,467299930,5410,5410,5410,5400,111
20241007,122300,466699730,5410,5410,5410,5400,156
20241007,122200,465856030,5420,5420,5420,5410,36
20241007,122100,465661060,5410,5410,5420,5410,98
20241007,122000,465130100,5400,5410,5410,5400,84
20241007,121900,464676210,5420,5410,5420,5410,132
20241007,121800,463960810,5420,5410,5420,5410,109
20241007,121700,463371100,5410,5400,5420,5390,5729
20241007,121600,432382960,5390,5400,5400,5390,2191
20241007,121500,420551840,5400,5400,5400,5400,0
20241007,121400,420551840,5400,5400,5400,5400,35
20241007,121300,420362840,5390,5400,5400,5390,181
20241007,121200,419386250,5400,5390,5400,5390,44
20241007,121100,419148670,5390,5390,5390,5390,1301
20241007,121000,412136280,5380,5380,5380,5380,5
20241007,120900,412109380,5390,5390,5390,5390,35
20241007,120800,411920730,5380,5380,5380,5380,2193
20241007,120700,400122390,5380,5380,5380,5380,35
20241007,120600,399934090,5380,5380,5380,5380,26
20241007,120500,399794210,5380,5380,5380,5380,9
20241007,120400,399745790,5380,5380,5380,5370,64
20241007,120300,399401770,5370,5370,5370,5370,1
20241007,120200,399396400,5370,5380,5380,5370,147
20241007,120100,398606440,5370,5370,5370,5370,1
20241007,120000,398601070,5370,5380,5380,5370,315
20241007,115900,396906900,5380,5380,5380,5380,37
20241007,115800,396707840,5370,5380,5380,5370,235
20241007,115700,395445840,5380,5370,5380,5370,1707
20241007,115600,386279030,5370,5370,5370,5370,0
20241007,115500,386279030,5370,5370,5370,5370,36
20241007,115400,386085710,5370,5370,5370,5360,46
20241007,115300,385838800,5360,5360,5360,5360,153
20241007,115200,385018720,5370,5370,5370,5370,41
20241007,115100,384798550,5370,5370,5370,5370,13
20241007,115000,384728740,5370,5370,5370,5370,34
20241007,114900,384546160,5370,5370,5370,5370,36
20241007,114800,384352840,5360,5360,5360,5360,109
20241007,114700,383768600,5370,5370,5370,5370,9
20241007,114600,383720270,5370,5360,5370,5350,86
20241007,114500,383259770,5370,5370,5370,5370,35
20241007,114400,383071820,5350,5370,5370,5350,82
20241007,114300,382632700,5350,5360,5360,5350,959
20241007,114200,377493570,5360,5370,5370,5360,86
20241007,114100,377032390,5370,5360,5370,5360,52
20241007,114000,376753540,5360,5370,5370,5360,103
20241007,113900,376201010,5370,5370,5370,5370,27
20241007,113800,376056020,5370,5380,5380,5370,946
20241007,113700,370968650,5390,5390,5390,5390,21
20241007,113600,370855460,5380,5390,5390,5380,15
20241007,113500,370774630,5390,5380,5390,5380,38
20241007,113400,370569840,5380,5380,5380,5380,559
20241007,113300,367562420,5380,5380,5380,5370,111
20241007,113200,366966230,5380,5370,5380,5370,198
20241007,113100,365901880,5380,5370,5380,5370,53
20241007,113000,365616750,5370,5370,5380,5370,96
20241007,112900,365101150,5380,5380,5380,5380,27
20241007,112800,364955890,5370,5380,5380,5370,67
20241007,112700,364596010,5370,5380,5380,5370,204
20241007,112600,363499440,5380,5380,5380,5370,411
20241007,112500,361289020,5370,5380,5380,5370,95
20241007,112400,360778510,5380,5370,5380,5370,101
20241007,112300,360236010,5380,5370,5380,5370,22
20241007,112200,360117660,5370,5390,5390,5370,108
20241007,112100,359537370,5380,5390,5390,5380,168
20241007,112000,358633270,5380,5390,5390,5380,67
20241007,111900,358272720,5390,5390,5390,5390,13
20241007,111800,358202650,5390,5380,5390,5380,46
20241007,111700,357954960,5380,5380,5380,5380,73
20241007,111600,357562220,5390,5390,5390,5390,413
20241007,111500,355336150,5380,5390,5390,5380,95
20241007,111400,354824960,5390,5390,5390,5390,13
20241007,111300,354754890,5390,5390,5390,5390,23
20241007,111200,354630920,5390,5390,5390,5390,0
20241007,111100,354630920,5390,5400,5400,5380,131
20241007,111000,353925480,5400,5400,5400,5390,531
20241007,110900,351058100,5380,5380,5390,5380,828
20241007,110800,346595530,5370,5390,5390,5370,1325
20241007,110700,339454660,5400,5400,5400,5400,0
20241007,110600,339454660,5400,5400,5400,5390,125
20241007,110500,338780560,5400,5400,5400,5390,124
20241007,110400,338111850,5400,5390,5400,5390,72
20241007,110300,337723630,5400,5400,5400,5400,30
20241007,110200,337561630,5390,5400,5400,5390,267
20241007,110100,336120280,5400,5400,5400,5390,178
20241007,110000,335159410,5400,5400,5400,5400,44
20241007,105900,334921810,5400,5400,5410,5390,446
20241007,105800,332513700,5400,5400,5410,5400,29
20241007,105700,332356890,5410,5400,5410,5400,951
20241007,105600,327220880,5400,5400,5400,5390,42
20241007,105500,326994100,5400,5400,5400,5400,36
20241007,105400,326799700,5400,5400,5400,5400,14
20241007,105300,326724100,5400,5390,5410,5390,50
20241007,105200,326454170,5390,5390,5390,5390,1
20241007,105100,326448780,5400,5400,5420,5390,1118
20241007,105000,320406360,5410,5400,5410,5390,296
20241007,104900,318808130,5400,5390,5400,5390,328
20241007,104800,317040120,5390,5370,5390,5370,193
20241007,104700,316003250,5390,5390,5390,5390,97
20241007,104600,315480420,5380,5390,5400,5370,1558
20241007,104500,307081670,5400,5400,5400,5400,0
20241007,104400,307081670,5400,5400,5400,5390,1076
20241007,104300,301272050,5400,5400,5400,5400,82
20241007,104200,300829250,5390,5390,5390,5390,0
20241007,104100,300829250,5390,5390,5390,5390,132
20241007,104000,300117770,5390,5400,5400,5390,1128
20241007,103900,294028460,5390,5390,5400,5390,204
20241007,103800,292927900,5390,5390,5390,5390,272
20241007,103700,291461820,5380,5380,5390,5370,2351
20241007,103600,278797660,5370,5370,5370,5370,0
20241007,103500,278797660,5370,5370,5370,5370,0
20241007,103400,278797660,5370,5370,5370,5370,0
20241007,103300,278797660,5370,5370,5370,5370,0
20241007,103200,278797660,5370,5370,5370,5370,10
20241007,103100,278743960,5360,5360,5360,5360,0
20241007,103000,278743960,5360,5380,5380,5360,281
20241007,102900,277235300,5380,5380,5380,5380,0
20241007,102800,277235300,5380,5370,5380,5370,209
20241007,102700,276110900,5370,5380,5380,5370,4
20241007,102600,276089410,5370,5370,5370,5360,1215
20241007,102500,269565760,5370,5370,5370,5370,0
20241007,102400,269565760,5370,5370,5370,5370,0
20241007,102300,269565760,5370,5370,5370,5370,0
20241007,102200,269565760,5370,5370,5370,5370,10
20241007,102100,269512060,5360,5360,5360,5360,2
20241007,102000,269501340,5360,5370,5370,5360,290
20241007,101900,267944920,5370,5370,5370,5370,1333
20241007,101800,260786710,5370,5360,5370,5360,189
20241007,101700,259772830,5360,5360,5360,5360,117
20241007,101600,259145710,5370,5370,5370,5370,20
20241007,101500,259038310,5370,5370,5370,5370,0
20241007,101400,259038310,5370,5370,5370,5370,1
20241007,101300,259032940,5360,5380,5390,5360,841
20241007,101200,254516600,5390,5380,5390,5380,2154
20241007,101100,242928060,5380,5380,5380,5380,17
20241007,101000,242836600,5370,5370,5370,5370,0
20241007,100900,242836600,5370,5370,5370,5370,609
20241007,100800,239566270,5360,5380,5380,5360,101
20241007,100700,239024890,5380,5380,5380,5380,1
20241007,100600,239019510,5370,5370,5370,5360,477
20241007,100500,236458920,5370,5370,5370,5370,16
20241007,100400,236373000,5370,5360,5380,5360,127
20241007,100300,235692230,5360,5350,5360,5350,1487
20241007,100200,227735630,5350,5350,5350,5350,0
20241007,100100,227735630,5350,5350,5350,5350,202
20241007,100000,226654930,5350,5350,5350,5350,0
20241007,095900,226654930,5350,5350,5350,5350,0
20241007,095800,226654930,5350,5360,5370,5350,975
20241007,095700,221422130,5370,5370,5370,5370,0
20241007,095600,221422130,5370,5350,5370,5350,1200
20241007,095500,214999510,5350,5350,5350,5350,115
20241007,095400,214384260,5340,5350,5360,5340,186
20241007,095300,213388490,5340,5340,5340,5340,0
20241007,095200,213388490,5340,5350,5350,5340,446
20241007,095100,211003030,5350,5350,5350,5350,2
20241007,095000,210992330,5350,5350,5350,5350,0
20241007,094900,210992330,5350,5350,5350,5350,0
20241007,094800,210992330,5350,5360,5360,5340,2097
20241007,094700,199773380,5370,5370,5370,5370,0
20241007,094600,199773380,5370,5370,5370,5370,0
20241007,094500,199773380,5370,5370,5370,5370,0
20241007,094400,199773380,5370,5360,5370,5360,2
20241007,094300,199762650,5370,5360,5370,5340,1805
20241007,094200,190106910,5350,5360,5360,5340,964
20241007,094100,184952210,5360,5360,5360,5360,1
20241007,094000,184946850,5360,5360,5360,5360,713
20241007,093900,181125170,5360,5360,5360,5360,23
20241007,093800,181001890,5360,5360,5360,5360,191
20241007,093700,179978130,5360,5350,5360,5340,940
20241007,093600,174950280,5340,5340,5340,5340,0
20241007,093500,174950280,5340,5350,5350,5340,230
20241007,093400,173721860,5350,5350,5360,5340,2421
20241007,093300,160774440,5350,5350,5350,5350,22
20241007,093200,160656740,5340,5340,5340,5340,181
20241007,093100,159690200,5340,5340,5340,5340,1
20241007,093000,159684860,5330,5320,5330,5320,1397
20241007,092900,152250510,5310,5330,5330,5310,249
20241007,092800,150926320,5330,5320,5330,5320,227
20241007,092700,149718670,5330,5330,5330,5330,52
20241007,092600,149441510,5320,5320,5320,5320,117
20241007,092500,148819070,5320,5320,5330,5320,2182
20241007,092400,137209670,5320,5320,5320,5320,77
20241007,092300,136800030,5320,5310,5320,5310,224
20241007,092200,135610020,5310,5310,5310,5310,161
20241007,092100,134755110,5320,5320,5320,5320,176
20241007,092000,133818790,5320,5320,5320,5320,108
20241007,091900,133244230,5320,5320,5320,5320,260
20241007,091800,131861030,5330,5320,5330,5320,234
20241007,091700,130616100,5320,5320,5320,5310,391
20241007,091600,128536620,5310,5310,5310,5310,213
20241007,091500,127405590,5320,5320,5320,5320,286
20241007,091400,125884070,5320,5320,5320,5320,0
20241007,091300,125884070,5320,5320,5320,5320,200
20241007,091200,124820070,5320,5330,5330,5320,325
20241007,091100,123088870,5340,5330,5360,5330,3156
20241007,091000,106224240,5340,5360,5360,5330,158
20241007,090900,105382010,5340,5360,5370,5340,1876
20241007,090800,95336770,5360,5340,5360,5340,659
20241007,090700,91811110,5350,5350,5350,5350,0
20241007,090600,91811110,5350,5340,5350,5340,1301
20241007,090500,84858510,5360,5350,5360,5340,537
20241007,090400,81986480,5370,5360,5370,5350,1265
20241007,090300,75206130,5350,5350,5360,5350,806
20241007,090200,70892380,5340,5360,5360,5330,1166
20241007,090100,64670810,5360,5360,5400,5360,711
20241007,090000,60853970,5400,5300,5410,5300,11452