KissMeData/094820/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201700,224053430,9200,9200,9200,9200,2470
20241007,201600,224053430,9200,9200,9200,9200,0
20241007,201500,224053430,9200,9200,9200,9200,0
20241007,201400,224053430,9200,9200,9200,9200,0
20241007,201300,224053430,9200,9200,9200,9200,0
20241007,201200,224053430,9200,9200,9200,9200,0
20241007,201100,224053430,9200,9200,9200,9200,0
20241007,201000,224053430,9200,9200,9200,9200,0
20241007,200900,224053430,9200,9200,9200,9200,0
20241007,200800,224053430,9200,9200,9200,9200,0
20241007,200700,224053430,9200,9200,9200,9200,0
20241007,200600,224053430,9200,9200,9200,9200,0
20241007,200500,224053430,9200,9200,9200,9200,0
20241007,200400,224053430,9200,9200,9200,9200,0
20241007,200300,224053430,9200,9200,9200,9200,0
20241007,200200,224053430,9200,9200,9200,9200,0
20241007,200100,224053430,9200,9200,9200,9200,0
20241007,200000,224053430,9200,9200,9200,9200,0
20241007,195900,224053430,9200,9200,9200,9200,0
20241007,195800,224053430,9200,9200,9200,9200,0
20241007,195700,224053430,9200,9200,9200,9200,0
20241007,195600,224053430,9200,9200,9200,9200,0
20241007,195500,224053430,9200,9200,9200,9200,0
20241007,195400,224053430,9200,9200,9200,9200,0
20241007,195300,224053430,9200,9200,9200,9200,0
20241007,195200,224053430,9200,9200,9200,9200,0
20241007,195100,224053430,9200,9200,9200,9200,0
20241007,195000,224053430,9200,9200,9200,9200,0
20241007,194900,224053430,9200,9200,9200,9200,0
20241007,194800,224053430,9200,9200,9200,9200,0
20241007,194700,224053430,9200,9200,9200,9200,2470
20241007,194600,224053430,9200,9200,9200,9200,0
20241007,194500,224053430,9200,9200,9200,9200,0
20241007,194400,224053430,9200,9200,9200,9200,0
20241007,194300,224053430,9200,9200,9200,9200,0
20241007,194200,224053430,9200,9200,9200,9200,0
20241007,194100,224053430,9200,9200,9200,9200,0
20241007,194000,224053430,9200,9200,9200,9200,0
20241007,193900,224053430,9200,9200,9200,9200,0
20241007,193800,224053430,9200,9200,9200,9200,0
20241007,193700,224053430,9200,9200,9200,9200,0
20241007,193600,224053430,9200,9200,9200,9200,0
20241007,193500,224053430,9200,9200,9200,9200,0
20241007,193400,224053430,9200,9200,9200,9200,0
20241007,193300,224053430,9200,9200,9200,9200,0
20241007,193200,224053430,9200,9200,9200,9200,0
20241007,193100,224053430,9200,9200,9200,9200,0
20241007,193000,224053430,9200,9200,9200,9200,0
20241007,192900,224053430,9200,9200,9200,9200,0
20241007,192800,224053430,9200,9200,9200,9200,0
20241007,192700,224053430,9200,9200,9200,9200,0
20241007,192600,224053430,9200,9200,9200,9200,0
20241007,192500,224053430,9200,9200,9200,9200,0
20241007,192400,224053430,9200,9200,9200,9200,0
20241007,192300,224053430,9200,9200,9200,9200,0
20241007,192200,224053430,9200,9200,9200,9200,0
20241007,192100,224053430,9200,9200,9200,9200,0
20241007,192000,224053430,9200,9200,9200,9200,0
20241007,191900,224053430,9200,9200,9200,9200,0
20241007,191800,224053430,9200,9200,9200,9200,0
20241007,191700,224053430,9200,9200,9200,9200,2470
20241007,191600,224053430,9200,9200,9200,9200,0
20241007,191500,224053430,9200,9200,9200,9200,0
20241007,191400,224053430,9200,9200,9200,9200,0
20241007,191300,224053430,9200,9200,9200,9200,0
20241007,191200,224053430,9200,9200,9200,9200,0
20241007,191100,224053430,9200,9200,9200,9200,0
20241007,191000,224053430,9200,9200,9200,9200,0
20241007,190900,224053430,9200,9200,9200,9200,0
20241007,190800,224053430,9200,9200,9200,9200,0
20241007,190700,224053430,9200,9200,9200,9200,0
20241007,190600,224053430,9200,9200,9200,9200,0
20241007,190500,224053430,9200,9200,9200,9200,0
20241007,190400,224053430,9200,9200,9200,9200,0
20241007,190300,224053430,9200,9200,9200,9200,0
20241007,190200,224053430,9200,9200,9200,9200,0
20241007,190100,224053430,9200,9200,9200,9200,0
20241007,190000,224053430,9200,9200,9200,9200,0
20241007,185900,224053430,9200,9200,9200,9200,0
20241007,185800,224053430,9200,9200,9200,9200,0
20241007,185700,224053430,9200,9200,9200,9200,0
20241007,185600,224053430,9200,9200,9200,9200,0
20241007,185500,224053430,9200,9200,9200,9200,0
20241007,185400,224053430,9200,9200,9200,9200,0
20241007,185300,224053430,9200,9200,9200,9200,0
20241007,185200,224053430,9200,9200,9200,9200,0
20241007,185100,224053430,9200,9200,9200,9200,0
20241007,185000,224053430,9200,9200,9200,9200,0
20241007,184900,224053430,9200,9200,9200,9200,0
20241007,184800,224053430,9200,9200,9200,9200,0
20241007,184700,224053430,9200,9200,9200,9200,2470
20241007,184600,224053430,9200,9200,9200,9200,0
20241007,184500,224053430,9200,9200,9200,9200,0
20241007,184400,224053430,9200,9200,9200,9200,0
20241007,184300,224053430,9200,9200,9200,9200,0
20241007,184200,224053430,9200,9200,9200,9200,0
20241007,184100,224053430,9200,9200,9200,9200,0
20241007,184000,224053430,9200,9200,9200,9200,0
20241007,183900,224053430,9200,9200,9200,9200,0
20241007,183800,224053430,9200,9200,9200,9200,0
20241007,183700,224053430,9200,9200,9200,9200,0
20241007,183600,224053430,9200,9200,9200,9200,0
20241007,183500,224053430,9200,9200,9200,9200,0
20241007,183400,224053430,9200,9200,9200,9200,0
20241007,183300,224053430,9200,9200,9200,9200,0
20241007,183200,224053430,9200,9200,9200,9200,0
20241007,183100,224053430,9200,9200,9200,9200,0
20241007,183000,224053430,9200,9200,9200,9200,0
20241007,182900,224053430,9200,9200,9200,9200,0
20241007,182800,224053430,9200,9200,9200,9200,0
20241007,182700,224053430,9200,9200,9200,9200,0
20241007,182600,224053430,9200,9200,9200,9200,0
20241007,182500,224053430,9200,9200,9200,9200,0
20241007,182400,224053430,9200,9200,9200,9200,0
20241007,182300,224053430,9200,9200,9200,9200,0
20241007,182200,224053430,9200,9200,9200,9200,0
20241007,182100,224053430,9200,9200,9200,9200,0
20241007,182000,224053430,9200,9200,9200,9200,0
20241007,181900,224053430,9200,9200,9200,9200,0
20241007,181800,224053430,9200,9200,9200,9200,0
20241007,181700,224053430,9200,9200,9200,9200,2470
20241007,181600,224053430,9200,9200,9200,9200,0
20241007,181500,224053430,9200,9200,9200,9200,0
20241007,181400,224053430,9200,9200,9200,9200,0
20241007,181300,224053430,9200,9200,9200,9200,0
20241007,181200,224053430,9200,9200,9200,9200,0
20241007,181100,224053430,9200,9200,9200,9200,0
20241007,181000,224053430,9200,9200,9200,9200,0
20241007,180900,224053430,9200,9200,9200,9200,0
20241007,180800,224053430,9200,9200,9200,9200,0
20241007,180700,224053430,9200,9200,9200,9200,0
20241007,180600,224053430,9200,9200,9200,9200,0
20241007,180500,224053430,9200,9200,9200,9200,0
20241007,180400,224053430,9200,9200,9200,9200,0
20241007,180300,224053430,9200,9200,9200,9200,0
20241007,180200,224053430,9200,9200,9200,9200,0
20241007,180100,224053430,9200,9200,9200,9200,0
20241007,180000,224053430,9200,9200,9200,9200,0
20241007,175900,224053430,9200,9200,9200,9200,0
20241007,175800,224053430,9200,9200,9200,9200,0
20241007,175700,224053430,9200,9200,9200,9200,0
20241007,175600,224053430,9200,9200,9200,9200,0
20241007,175500,224053430,9200,9200,9200,9200,0
20241007,175400,224053430,9200,9200,9200,9200,0
20241007,175300,224053430,9200,9200,9200,9200,0
20241007,175200,224053430,9200,9200,9200,9200,0
20241007,175100,224053430,9200,9200,9200,9200,0
20241007,175000,224053430,9200,9200,9200,9200,0
20241007,174900,224053430,9200,9200,9200,9200,0
20241007,174800,224053430,9200,9200,9200,9200,0
20241007,174700,224053430,9200,9200,9200,9200,2470
20241007,174600,224053430,9200,9200,9200,9200,0
20241007,174500,224053430,9200,9200,9200,9200,0
20241007,174400,224053430,9200,9200,9200,9200,0
20241007,174300,224053430,9200,9200,9200,9200,0
20241007,174200,224053430,9200,9200,9200,9200,0
20241007,174100,224053430,9200,9200,9200,9200,0
20241007,174000,224053430,9200,9200,9200,9200,0
20241007,173900,224053430,9200,9200,9200,9200,0
20241007,173800,224053430,9200,9200,9200,9200,0
20241007,173700,224053430,9200,9200,9200,9200,0
20241007,173600,224053430,9200,9200,9200,9200,0
20241007,173500,224053430,9200,9200,9200,9200,0
20241007,173400,224053430,9200,9200,9200,9200,0
20241007,173300,224053430,9200,9200,9200,9200,0
20241007,173200,224053430,9200,9200,9200,9200,0
20241007,173100,224053430,9200,9200,9200,9200,0
20241007,173000,224053430,9200,9200,9200,9200,0
20241007,172900,224053430,9200,9200,9200,9200,0
20241007,172800,224053430,9200,9200,9200,9200,0
20241007,172700,224053430,9200,9200,9200,9200,0
20241007,172600,224053430,9200,9200,9200,9200,0
20241007,172500,224053430,9200,9200,9200,9200,0
20241007,172400,224053430,9200,9200,9200,9200,0
20241007,172300,224053430,9200,9200,9200,9200,0
20241007,172200,224053430,9200,9200,9200,9200,0
20241007,172100,224053430,9200,9200,9200,9200,0
20241007,172000,224053430,9200,9200,9200,9200,0
20241007,171900,224053430,9200,9200,9200,9200,0
20241007,171800,224053430,9200,9200,9200,9200,0
20241007,171700,224053430,9200,9200,9200,9200,2470
20241007,171600,224053430,9200,9200,9200,9200,0
20241007,171500,224053430,9200,9200,9200,9200,0
20241007,171400,224053430,9200,9200,9200,9200,0
20241007,171300,224053430,9200,9200,9200,9200,0
20241007,171200,224053430,9200,9200,9200,9200,0
20241007,171100,224053430,9200,9200,9200,9200,0
20241007,171000,224053430,9200,9200,9200,9200,0
20241007,170900,224053430,9200,9200,9200,9200,0
20241007,170800,224053430,9200,9200,9200,9200,0
20241007,170700,224053430,9200,9200,9200,9200,0
20241007,170600,224053430,9200,9200,9200,9200,0
20241007,170500,224053430,9200,9200,9200,9200,0
20241007,170400,224053430,9200,9200,9200,9200,0
20241007,170300,224053430,9200,9200,9200,9200,0
20241007,170200,224053430,9200,9200,9200,9200,0
20241007,170100,224053430,9200,9200,9200,9200,0
20241007,170000,224053430,9200,9200,9200,9200,0
20241007,165900,224053430,9200,9200,9200,9200,0
20241007,165800,224053430,9200,9200,9200,9200,0
20241007,165700,224053430,9200,9200,9200,9200,0
20241007,165600,224053430,9200,9200,9200,9200,0
20241007,165500,224053430,9200,9200,9200,9200,0
20241007,165400,224053430,9200,9200,9200,9200,0
20241007,165300,224053430,9200,9200,9200,9200,0
20241007,165200,224053430,9200,9200,9200,9200,0
20241007,165100,224053430,9200,9200,9200,9200,0
20241007,165000,224053430,9200,9200,9200,9200,0
20241007,164900,224053430,9200,9200,9200,9200,0
20241007,164800,224053430,9200,9200,9200,9200,0
20241007,164700,224053430,9200,9200,9200,9200,2470
20241007,164600,224053430,9200,9200,9200,9200,0
20241007,164500,224053430,9200,9200,9200,9200,0
20241007,164400,224053430,9200,9200,9200,9200,0
20241007,164300,224053430,9200,9200,9200,9200,0
20241007,164200,224053430,9200,9200,9200,9200,0
20241007,164100,224053430,9200,9200,9200,9200,0
20241007,164000,224053430,9200,9200,9200,9200,0
20241007,163900,224053430,9200,9200,9200,9200,0
20241007,163800,224053430,9200,9200,9200,9200,0
20241007,163700,224053430,9200,9200,9200,9200,0
20241007,163600,224053430,9200,9200,9200,9200,0
20241007,163500,224053430,9200,9200,9200,9200,0
20241007,163400,224053430,9200,9200,9200,9200,0
20241007,163300,224053430,9200,9200,9200,9200,0
20241007,163200,224053430,9200,9200,9200,9200,0
20241007,163100,224053430,9200,9200,9200,9200,0
20241007,163000,224053430,9200,9200,9200,9200,0
20241007,162900,224053430,9200,9200,9200,9200,0
20241007,162800,224053430,9200,9200,9200,9200,0
20241007,162700,224053430,9200,9200,9200,9200,0
20241007,162600,224053430,9200,9200,9200,9200,0
20241007,162500,224053430,9200,9200,9200,9200,0
20241007,162400,224053430,9200,9200,9200,9200,0
20241007,162300,224053430,9200,9200,9200,9200,0
20241007,162200,224053430,9200,9200,9200,9200,0
20241007,162100,224053430,9200,9200,9200,9200,0
20241007,162000,224053430,9200,9200,9200,9200,0
20241007,161900,224053430,9200,9200,9200,9200,0
20241007,161800,224053430,9200,9200,9200,9200,0
20241007,161700,224053430,9200,9200,9200,9200,2470
20241007,161600,224053430,9200,9200,9200,9200,0
20241007,161500,224053430,9200,9200,9200,9200,0
20241007,161400,224053430,9200,9200,9200,9200,0
20241007,161300,224053430,9200,9200,9200,9200,0
20241007,161200,224053430,9200,9200,9200,9200,0
20241007,161100,224053430,9200,9200,9200,9200,0
20241007,161000,224053430,9200,9200,9200,9200,0
20241007,160900,224053430,9200,9200,9200,9200,0
20241007,160800,224053430,9200,9200,9200,9200,0
20241007,160700,224053430,9200,9200,9200,9200,0
20241007,160600,224053430,9200,9200,9200,9200,0
20241007,160500,224053430,9200,9200,9200,9200,0
20241007,160400,224053430,9200,9200,9200,9200,0
20241007,160300,224053430,9200,9200,9200,9200,0
20241007,160200,224053430,9200,9200,9200,9200,0
20241007,160100,224053430,9200,9200,9200,9200,0
20241007,160000,224053430,9200,9200,9200,9200,0
20241007,155900,224053430,9200,9200,9200,9200,0
20241007,155800,224053430,9200,9200,9200,9200,0
20241007,155700,224053430,9200,9200,9200,9200,0
20241007,155600,224053430,9200,9200,9200,9200,0
20241007,155500,224053430,9200,9200,9200,9200,0
20241007,155400,224053430,9200,9200,9200,9200,0
20241007,155300,224053430,9200,9200,9200,9200,0
20241007,155200,224053430,9200,9200,9200,9200,0
20241007,155100,224053430,9200,9200,9200,9200,0
20241007,155000,224053430,9200,9200,9200,9200,0
20241007,154900,224053430,9200,9200,9200,9200,0
20241007,154800,224053430,9200,9200,9200,9200,0
20241007,154700,224053430,9200,9200,9200,9200,2470
20241007,154600,224053430,9200,9200,9200,9200,0
20241007,154500,224053430,9200,9200,9200,9200,0
20241007,154400,224053430,9200,9200,9200,9200,0
20241007,154300,224053430,9200,9200,9200,9200,0
20241007,154200,224053430,9200,9200,9200,9200,0
20241007,154100,224053430,9200,9200,9200,9200,0
20241007,154000,224053430,9200,9200,9200,9200,0
20241007,153900,224053430,9200,9200,9200,9200,0
20241007,153800,224053430,9200,9200,9200,9200,0
20241007,153700,224053430,9200,9200,9200,9200,0
20241007,153600,224053430,9200,9200,9200,9200,0
20241007,153500,224053430,9200,9200,9200,9200,0
20241007,153400,224053430,9200,9200,9200,9200,0
20241007,153300,224053430,9200,9200,9200,9200,0
20241007,153200,224053430,9200,9200,9200,9200,0
20241007,153100,224053430,9200,9200,9200,9200,0
20241007,153000,224053430,9200,9200,9200,9200,2470
20241007,152900,201329430,9200,9200,9200,9200,0
20241007,152800,201329430,9200,9200,9200,9200,0
20241007,152700,201329430,9200,9200,9200,9200,0
20241007,152600,201329430,9200,9200,9200,9200,0
20241007,152500,201329430,9200,9200,9200,9200,0
20241007,152400,201329430,9200,9200,9200,9200,0
20241007,152300,201329430,9200,9200,9200,9200,0
20241007,152200,201329430,9200,9200,9200,9200,0
20241007,152100,201329430,9200,9200,9200,9200,0
20241007,152000,201329430,9200,9200,9200,9200,0
20241007,151900,201329430,9200,9200,9200,9200,147
20241007,151800,199977030,9270,9270,9270,9270,0
20241007,151700,199977030,9270,9270,9270,9270,0
20241007,151600,199977030,9270,9210,9270,9190,291
20241007,151500,197301310,9270,9220,9270,9200,207
20241007,151400,195392030,9200,9220,9220,9200,665
20241007,151300,189270310,9220,9220,9220,9220,0
20241007,151200,189270310,9220,9220,9220,9220,0
20241007,151100,189270310,9220,9220,9220,9220,4
20241007,151000,189233430,9220,9220,9220,9220,22
20241007,150900,189030590,9230,9230,9230,9230,0
20241007,150800,189030590,9230,9230,9230,9230,20
20241007,150700,188845990,9220,9220,9220,9220,4
20241007,150600,188809110,9230,9230,9230,9230,0
20241007,150500,188809110,9230,9230,9230,9230,87
20241007,150400,188006100,9230,9230,9230,9230,2
20241007,150300,187987640,9230,9220,9230,9220,5
20241007,150200,187941530,9220,9220,9220,9220,100
20241007,150100,187019530,9230,9230,9230,9230,127
20241007,150000,185847320,9230,9230,9230,9230,31
20241007,145900,185561190,9240,9240,9240,9240,0
20241007,145800,185561190,9240,9240,9270,9240,13
20241007,145700,185441040,9240,9240,9240,9240,24
20241007,145600,185219280,9240,9240,9240,9240,4
20241007,145500,185182320,9270,9270,9270,9270,0
20241007,145400,185182320,9270,9260,9270,9260,55
20241007,145300,184672490,9270,9270,9270,9270,0
20241007,145200,184672490,9270,9270,9270,9270,0
20241007,145100,184672490,9270,9270,9270,9270,1
20241007,145000,184663220,9260,9260,9260,9260,2
20241007,144900,184644700,9270,9270,9270,9270,0
20241007,144800,184644700,9270,9270,9270,9270,0
20241007,144700,184644700,9270,9270,9270,9270,0
20241007,144600,184644700,9270,9270,9270,9270,0
20241007,144500,184644700,9270,9240,9270,9240,7
20241007,144400,184579950,9280,9280,9280,9280,1
20241007,144300,184570670,9240,9240,9240,9240,0
20241007,144200,184570670,9240,9240,9240,9240,88
20241007,144100,183757550,9290,9290,9290,9290,0
20241007,144000,183757550,9290,9240,9290,9240,6
20241007,143900,183702020,9290,9290,9290,9290,0
20241007,143800,183702020,9290,9290,9290,9290,0
20241007,143700,183702020,9290,9290,9290,9290,0
20241007,143600,183702020,9290,9290,9290,9290,0
20241007,143500,183702020,9290,9240,9290,9240,52
20241007,143400,183221490,9240,9240,9240,9240,500
20241007,143300,178601490,9280,9280,9280,9280,0
20241007,143200,178601490,9280,9280,9280,9280,0
20241007,143100,178601490,9280,9280,9280,9280,0
20241007,143000,178601490,9280,9280,9280,9280,1
20241007,142900,178592210,9290,9290,9290,9290,4
20241007,142800,178555050,9290,9280,9290,9280,20
20241007,142700,178369290,9290,9290,9290,9290,0
20241007,142600,178369290,9290,9290,9290,9290,0
20241007,142500,178369290,9290,9290,9290,9290,1
20241007,142400,178360000,9230,9230,9230,9230,27
20241007,142300,178110790,9290,9290,9290,9290,1
20241007,142200,178101500,9290,9290,9290,9290,5
20241007,142100,178055050,9290,9290,9290,9290,0
20241007,142000,178055050,9290,9290,9290,9290,0
20241007,141900,178055050,9290,9290,9290,9290,0
20241007,141800,178055050,9290,9290,9290,9290,0
20241007,141700,178055050,9290,9290,9290,9290,0
20241007,141600,178055050,9290,9290,9290,9290,0
20241007,141500,178055050,9290,9290,9290,9290,0
20241007,141400,178055050,9290,9290,9290,9220,11
20241007,141300,177953350,9290,9290,9290,9290,0
20241007,141200,177953350,9290,9290,9290,9290,0
20241007,141100,177953350,9290,9290,9290,9290,0
20241007,141000,177953350,9290,9290,9290,9290,0
20241007,140900,177953350,9290,9290,9290,9290,0
20241007,140800,177953350,9290,9290,9290,9290,1
20241007,140700,177944060,9200,9290,9290,9200,422
20241007,140600,174051700,9290,9250,9290,9250,3
20241007,140500,174023870,9290,9270,9290,9250,559
20241007,140400,168846800,9280,9280,9280,9280,0
20241007,140300,168846800,9280,9280,9280,9280,0
20241007,140200,168846800,9280,9280,9280,9280,1
20241007,140100,168837520,9280,9280,9280,9270,288
20241007,140000,166165720,9280,9280,9280,9280,42
20241007,135900,165775960,9280,9280,9280,9280,47
20241007,135800,165339800,9290,9290,9290,9290,0
20241007,135700,165339800,9290,9290,9290,9290,0
20241007,135600,165339800,9290,9290,9290,9290,2
20241007,135500,165321220,9280,9280,9280,9280,10
20241007,135400,165228420,9270,9270,9270,9270,80
20241007,135300,164486820,9270,9270,9270,9270,4
20241007,135200,164449740,9280,9280,9280,9280,1
20241007,135100,164440460,9290,9290,9290,9290,0
20241007,135000,164440460,9290,9290,9290,9290,0
20241007,134900,164440460,9290,9290,9290,9290,0
20241007,134800,164440460,9290,9290,9290,9290,3
20241007,134700,164412590,9290,9280,9290,9280,12
20241007,134600,164301180,9290,9280,9290,9280,2
20241007,134500,164282610,9280,9260,9280,9260,18
20241007,134400,164115600,9260,9260,9260,9260,52
20241007,134300,163634080,9260,9260,9260,9260,0
20241007,134200,163634080,9260,9260,9260,9260,0
20241007,134100,163634080,9260,9250,9260,9250,5
20241007,134000,163587810,9300,9300,9300,9300,0
20241007,133900,163587810,9300,9300,9300,9300,0
20241007,133800,163587810,9300,9300,9300,9300,1
20241007,133700,163578510,9300,9290,9300,9220,233
20241007,133600,161423360,9280,9280,9280,9280,0
20241007,133500,161423360,9280,9280,9280,9280,1
20241007,133400,161414080,9300,9290,9300,9290,202
20241007,133300,159535690,9300,9300,9300,9300,12
20241007,133200,159424090,9300,9300,9300,9300,100
20241007,133100,158494090,9300,9300,9300,9300,1
20241007,133000,158484790,9290,9300,9300,9290,2
20241007,132900,158466200,9290,9290,9290,9290,0
20241007,132800,158466200,9290,9290,9290,9290,10
20241007,132700,158373300,9300,9320,9320,9300,6
20241007,132600,158317480,9320,9290,9320,9290,2
20241007,132500,158298870,9300,9290,9310,9290,2203
20241007,132400,137810870,9290,9290,9290,9290,0
20241007,132300,137810870,9290,9270,9290,9260,231
20241007,132200,135667750,9270,9270,9270,9270,0
20241007,132100,135667750,9270,9280,9280,9270,20
20241007,132000,135482330,9290,9290,9290,9290,0
20241007,131900,135482330,9290,9290,9290,9290,0
20241007,131800,135482330,9290,9290,9290,9290,0
20241007,131700,135482330,9290,9290,9290,9290,0
20241007,131600,135482330,9290,9290,9290,9290,1
20241007,131500,135473040,9270,9290,9290,9270,5
20241007,131400,135426630,9290,9290,9290,9290,531
20241007,131300,130493640,9300,9290,9300,9290,83
20241007,131200,129722560,9290,9290,9290,9290,0
20241007,131100,129722560,9290,9290,9290,9290,31
20241007,131000,129434570,9290,9290,9290,9280,199
20241007,130900,127585870,9290,9290,9290,9290,180
20241007,130800,125913670,9290,9270,9290,9260,624
20241007,130700,120123300,9260,9250,9260,9250,107
20241007,130600,119132720,9250,9250,9250,9250,0
20241007,130500,119132720,9250,9240,9250,9240,85
20241007,130400,118347170,9240,9240,9240,9240,4
20241007,130300,118310210,9240,9240,9240,9240,5
20241007,130200,118264010,9240,9240,9240,9220,36
20241007,130100,117931410,9210,9210,9240,9210,133
20241007,130000,116704050,9200,9200,9200,9200,25
20241007,125900,116474050,9210,9200,9210,9200,42
20241007,125800,116087420,9210,9210,9240,9210,7
20241007,125700,116022890,9200,9250,9250,9200,311
20241007,125600,113151860,9250,9250,9260,9250,203
20241007,125500,111274100,9250,9210,9250,9210,7
20241007,125400,111209390,9250,9230,9250,9230,664
20241007,125300,105077500,9230,9220,9230,9220,288
20241007,125200,102422120,9210,9190,9210,9180,894
20241007,125100,94205290,9180,9150,9180,9150,1938
20241007,125000,76436770,9150,9150,9150,9150,2
20241007,124900,76418470,9160,9160,9160,9160,0
20241007,124800,76418470,9160,9160,9160,9160,1
20241007,124700,76409310,9150,9150,9150,9150,52
20241007,124600,75933510,9160,9160,9160,9160,0
20241007,124500,75933510,9160,9160,9160,9160,0
20241007,124400,75933510,9160,9160,9160,9160,1
20241007,124300,75924350,9140,9150,9150,9140,5
20241007,124200,75878640,9160,9160,9160,9160,10
20241007,124100,75787040,9160,9160,9160,9160,1
20241007,124000,75777880,9150,9150,9150,9150,2
20241007,123900,75759580,9160,9160,9160,9160,0
20241007,123800,75759580,9160,9160,9160,9160,0
20241007,123700,75759580,9160,9160,9160,9160,0
20241007,123600,75759580,9160,9160,9160,9160,0
20241007,123500,75759580,9160,9140,9160,9140,6
20241007,123400,75704720,9160,9140,9160,9140,53
20241007,123300,75220260,9160,9160,9160,9160,0
20241007,123200,75220260,9160,9160,9160,9160,1
20241007,123100,75211100,9150,9150,9150,9150,2
20241007,123000,75192800,9160,9160,9160,9160,2
20241007,122900,75174480,9140,9140,9160,9140,202
20241007,122800,73328180,9150,9150,9150,9150,2
20241007,122700,73309880,9160,9160,9160,9160,0
20241007,122600,73309880,9160,9160,9160,9160,1
20241007,122500,73300720,9160,9150,9160,9150,4
20241007,122400,73264100,9150,9150,9150,9150,0
20241007,122300,73264100,9150,9150,9150,9150,0
20241007,122200,73264100,9150,9150,9150,9150,2
20241007,122100,73245800,9160,9160,9160,9160,0
20241007,122000,73245800,9160,9160,9160,9160,0
20241007,121900,73245800,9160,9150,9160,9150,3
20241007,121800,73218340,9160,9160,9160,9160,0
20241007,121700,73218340,9160,9160,9160,9160,0
20241007,121600,73218340,9160,9150,9160,9150,3
20241007,121500,73190880,9160,9160,9160,9160,0
20241007,121400,73190880,9160,9160,9160,9160,0
20241007,121300,73190880,9160,9160,9160,9160,100
20241007,121200,72274880,9160,9160,9160,9160,0
20241007,121100,72274880,9160,9160,9160,9160,0
20241007,121000,72274880,9160,9160,9160,9160,0
20241007,120900,72274880,9160,9160,9160,9160,0
20241007,120800,72274880,9160,9160,9160,9160,0
20241007,120700,72274880,9160,9160,9160,9160,0
20241007,120600,72274880,9160,9160,9160,9160,0
20241007,120500,72274880,9160,9160,9160,9160,0
20241007,120400,72274880,9160,9160,9160,9160,202
20241007,120300,70424560,9160,9160,9160,9160,1
20241007,120200,70415400,9150,9150,9150,9150,387
20241007,120100,66874350,9130,9130,9130,9130,289
20241007,120000,64235780,9140,9150,9150,9140,51
20241007,115900,63769630,9140,9130,9140,9130,32
20241007,115800,63477450,9150,9150,9150,9150,10
20241007,115700,63385950,9150,9150,9150,9150,0
20241007,115600,63385950,9150,9150,9150,9150,0
20241007,115500,63385950,9150,9150,9150,9150,90
20241007,115400,62562450,9150,9150,9150,9150,0
20241007,115300,62562450,9150,9150,9150,9150,0
20241007,115200,62562450,9150,9150,9150,9150,0
20241007,115100,62562450,9150,9140,9150,9140,170
20241007,115000,61007450,9150,9150,9150,9150,0
20241007,114900,61007450,9150,9150,9150,9150,0
20241007,114800,61007450,9150,9150,9150,9150,0
20241007,114700,61007450,9150,9150,9150,9150,0
20241007,114600,61007450,9150,9150,9150,9150,236
20241007,114500,58848050,9150,9140,9150,9140,13
20241007,114400,58729210,9140,9140,9140,9140,2
20241007,114300,58710930,9150,9150,9150,9150,0
20241007,114200,58710930,9150,9150,9150,9150,0
20241007,114100,58710930,9150,9150,9150,9150,1
20241007,114000,58701780,9140,9140,9140,9140,2
20241007,113900,58683500,9150,9150,9150,9150,0
20241007,113800,58683500,9150,9150,9150,9150,1
20241007,113700,58674350,9140,9140,9140,9140,242
20241007,113600,56462470,9140,9140,9140,9140,0
20241007,113500,56462470,9140,9140,9140,9140,0
20241007,113400,56462470,9140,9140,9140,9140,1
20241007,113300,56453330,9130,9130,9130,9130,4
20241007,113200,56416810,9150,9150,9150,9150,0
20241007,113100,56416810,9150,9150,9150,9150,0
20241007,113000,56416810,9150,9150,9150,9150,0
20241007,112900,56416810,9150,9150,9150,9150,4
20241007,112800,56380210,9150,9150,9150,9150,0
20241007,112700,56380210,9150,9150,9150,9150,0
20241007,112600,56380210,9150,9150,9150,9150,0
20241007,112500,56380210,9150,9150,9150,9150,46
20241007,112400,55959310,9150,9150,9150,9150,137
20241007,112300,54705760,9140,9140,9140,9140,2
20241007,112200,54687480,9140,9140,9140,9140,0
20241007,112100,54687480,9140,9140,9140,9140,2
20241007,112000,54669200,9150,9150,9150,9150,0
20241007,111900,54669200,9150,9150,9150,9150,0
20241007,111800,54669200,9150,9150,9150,9150,21
20241007,111700,54477050,9150,9140,9150,9140,5
20241007,111600,54431320,9110,9110,9110,9110,4
20241007,111500,54394880,9120,9120,9120,9120,0
20241007,111400,54394880,9120,9120,9120,9120,200
20241007,111300,52570880,9120,9120,9120,9120,0
20241007,111200,52570880,9120,9120,9120,9120,0
20241007,111100,52570880,9120,9120,9120,9120,4
20241007,111000,52534400,9120,9120,9120,9120,0
20241007,110900,52534400,9120,9120,9120,9120,3
20241007,110800,52507040,9120,9120,9120,9120,0
20241007,110700,52507040,9120,9120,9120,9120,0
20241007,110600,52507040,9120,9120,9120,9120,0
20241007,110500,52507040,9120,9120,9120,9120,546
20241007,110400,47527520,9130,9130,9130,9130,0
20241007,110300,47527520,9130,9130,9130,9130,0
20241007,110200,47527520,9130,9130,9130,9130,133
20241007,110100,46313230,9120,9120,9120,9120,0
20241007,110000,46313230,9120,9130,9130,9120,82
20241007,105900,45565370,9130,9130,9130,9130,0
20241007,105800,45565370,9130,9120,9130,9120,100
20241007,105700,44653360,9120,9130,9130,9120,5
20241007,105600,44607750,9130,9130,9130,9130,50
20241007,105500,44151250,9130,9130,9130,9130,0
20241007,105400,44151250,9130,9130,9130,9130,0
20241007,105300,44151250,9130,9130,9130,9130,4
20241007,105200,44114730,9150,9150,9150,9150,0
20241007,105100,44114730,9150,9150,9150,9150,0
20241007,105000,44114730,9150,9150,9150,9150,0
20241007,104900,44114730,9150,9150,9150,9150,1
20241007,104800,44105580,9120,9120,9120,9120,4
20241007,104700,44069100,9120,9120,9120,9120,0
20241007,104600,44069100,9120,9120,9120,9120,6
20241007,104500,44014380,9110,9110,9110,9110,0
20241007,104400,44014380,9110,9110,9110,9110,0
20241007,104300,44014380,9110,9110,9110,9110,4
20241007,104200,43977940,9150,9150,9150,9150,0
20241007,104100,43977940,9150,9150,9150,9150,0
20241007,104000,43977940,9150,9150,9150,9150,1
20241007,103900,43968790,9110,9110,9110,9110,4
20241007,103800,43932350,9150,9150,9150,9150,1
20241007,103700,43923200,9150,9150,9150,9150,1
20241007,103600,43914050,9100,9100,9100,9100,0
20241007,103500,43914050,9100,9100,9100,9100,7
20241007,103400,43850350,9150,9150,9150,9150,0
20241007,103300,43850350,9150,9150,9150,9150,0
20241007,103200,43850350,9150,9150,9150,9150,0
20241007,103100,43850350,9150,9150,9150,9150,0
20241007,103000,43850350,9150,9150,9150,9150,5
20241007,102900,43804600,9150,9150,9150,9150,1
20241007,102800,43795450,9100,9100,9100,9100,7
20241007,102700,43731750,9150,9150,9150,9150,0
20241007,102600,43731750,9150,9150,9150,9150,2
20241007,102500,43713450,9100,9100,9100,9100,0
20241007,102400,43713450,9100,9100,9100,9100,13
20241007,102300,43595150,9150,9150,9150,9150,1
20241007,102200,43586000,9100,9100,9100,9100,99
20241007,102100,42685100,9100,9100,9100,9100,7
20241007,102000,42621400,9150,9150,9150,9150,0
20241007,101900,42621400,9150,9150,9150,9150,0
20241007,101800,42621400,9150,9150,9150,9150,25
20241007,101700,42392650,9150,9100,9150,9090,218
20241007,101600,40405320,9150,9150,9150,9150,1
20241007,101500,40396170,9090,9090,9090,9090,7
20241007,101400,40332540,9150,9150,9150,9150,0
20241007,101300,40332540,9150,9150,9150,9150,1
20241007,101200,40323390,9150,9150,9150,9150,48
20241007,101100,39884190,9150,9150,9150,9150,100
20241007,101000,38969190,9160,9160,9160,9160,0
20241007,100900,38969190,9160,9110,9160,9090,259
20241007,100800,36612820,9140,9140,9140,9140,20
20241007,100700,36430020,9140,9140,9140,9140,0
20241007,100600,36430020,9140,9140,9140,9140,0
20241007,100500,36430020,9140,9140,9140,9140,0
20241007,100400,36430020,9140,9140,9140,9140,1
20241007,100300,36420880,9110,9110,9110,9110,100
20241007,100200,35509880,9110,9130,9130,9110,115
20241007,100100,34460730,9160,9160,9160,9160,0
20241007,100000,34460730,9160,9160,9160,9160,0
20241007,095900,34460730,9160,9160,9160,9160,0
20241007,095800,34460730,9160,9160,9160,9160,0
20241007,095700,34460730,9160,9160,9160,9160,0
20241007,095600,34460730,9160,9140,9160,9140,4
20241007,095500,34424140,9090,9140,9140,9090,501
20241007,095400,29859740,9140,9140,9140,9140,0
20241007,095300,29859740,9140,9130,9140,9130,896
20241007,095200,21673430,9120,9120,9120,9120,1
20241007,095100,21664310,9130,9130,9130,9130,0
20241007,095000,21664310,9130,9130,9130,9130,0
20241007,094900,21664310,9130,9130,9130,9130,0
20241007,094800,21664310,9130,9130,9130,9130,1
20241007,094700,21655180,9130,9130,9130,9130,0
20241007,094600,21655180,9130,9130,9130,9130,3
20241007,094500,21627790,9130,9140,9140,9130,4
20241007,094400,21591260,9140,9140,9140,9140,3
20241007,094300,21563840,9140,9120,9140,9120,15
20241007,094200,21426970,9120,9120,9120,9120,0
20241007,094100,21426970,9120,9120,9120,9120,0
20241007,094000,21426970,9120,9120,9120,9120,4
20241007,093900,21390490,9140,9140,9140,9140,0
20241007,093800,21390490,9140,9140,9140,9140,10
20241007,093700,21299090,9150,9150,9150,9150,0
20241007,093600,21299090,9150,9150,9150,9150,0
20241007,093500,21299090,9150,9150,9150,9150,1
20241007,093400,21289940,9070,9080,9080,9070,3
20241007,093300,21262720,9090,9090,9090,9090,2
20241007,093200,21244540,9150,9160,9160,9150,2
20241007,093100,21226230,9090,9170,9170,9090,240
20241007,093000,19042910,9180,9180,9180,9180,0
20241007,092900,19042910,9180,9180,9180,9180,1
20241007,092800,19033730,9190,9190,9190,9190,0
20241007,092700,19033730,9190,9190,9190,9190,1
20241007,092600,19024540,9200,9200,9200,9200,0
20241007,092500,19024540,9200,9200,9200,9200,0
20241007,092400,19024540,9200,9200,9200,9200,0
20241007,092300,19024540,9200,9200,9200,9200,0
20241007,092200,19024540,9200,9200,9200,9200,0
20241007,092100,19024540,9200,9200,9200,9200,0
20241007,092000,19024540,9200,9200,9200,9200,0
20241007,091900,19024540,9200,9200,9200,9200,0
20241007,091800,19024540,9200,9200,9200,9200,0
20241007,091700,19024540,9200,9190,9200,9190,15
20241007,091600,18886650,9200,9200,9200,9200,0
20241007,091500,18886650,9200,9200,9200,9200,0
20241007,091400,18886650,9200,9200,9200,9200,0
20241007,091300,18886650,9200,9200,9200,9200,0
20241007,091200,18886650,9200,9200,9200,9200,1
20241007,091100,18877450,9190,9110,9190,9110,19
20241007,091000,18703220,9070,9070,9070,9070,238
20241007,090900,16544560,9030,9030,9030,9030,136
20241007,090800,15316480,9030,9060,9060,9030,200
20241007,090700,13510210,9070,9070,9070,9070,10
20241007,090600,13419510,9070,9080,9080,9070,3
20241007,090500,13392290,9080,9080,9080,9080,0
20241007,090400,13392290,9080,9090,9090,9080,66
20241007,090300,12792980,9090,9090,9090,9090,0
20241007,090200,12792980,9090,9090,9090,9090,0
20241007,090100,12792980,9090,9100,9100,9090,1370
20241007,090000,337140,9120,9110,9120,9110,37