KissMeData/083650/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200700,866881590,7540,7540,7540,7540,1747
20241007,200600,866881590,7540,7540,7540,7540,0
20241007,200500,866881590,7540,7540,7540,7540,0
20241007,200400,866881590,7540,7540,7540,7540,0
20241007,200300,866881590,7540,7540,7540,7540,0
20241007,200200,866881590,7540,7540,7540,7540,0
20241007,200100,866881590,7540,7540,7540,7540,0
20241007,200000,866881590,7540,7540,7540,7540,0
20241007,195900,866881590,7540,7540,7540,7540,0
20241007,195800,866881590,7540,7540,7540,7540,0
20241007,195700,866881590,7540,7540,7540,7540,0
20241007,195600,866881590,7540,7540,7540,7540,0
20241007,195500,866881590,7540,7540,7540,7540,0
20241007,195400,866881590,7540,7540,7540,7540,0
20241007,195300,866881590,7540,7540,7540,7540,0
20241007,195200,866881590,7540,7540,7540,7540,0
20241007,195100,866881590,7540,7540,7540,7540,0
20241007,195000,866881590,7540,7540,7540,7540,0
20241007,194900,866881590,7540,7540,7540,7540,0
20241007,194800,866881590,7540,7540,7540,7540,0
20241007,194700,866881590,7540,7540,7540,7540,0
20241007,194600,866881590,7540,7540,7540,7540,0
20241007,194500,866881590,7540,7540,7540,7540,0
20241007,194400,866881590,7540,7540,7540,7540,0
20241007,194300,866881590,7540,7540,7540,7540,0
20241007,194200,866881590,7540,7540,7540,7540,0
20241007,194100,866881590,7540,7540,7540,7540,0
20241007,194000,866881590,7540,7540,7540,7540,0
20241007,193900,866881590,7540,7540,7540,7540,0
20241007,193800,866881590,7540,7540,7540,7540,0
20241007,193700,866881590,7540,7540,7540,7540,1747
20241007,193600,866881590,7540,7540,7540,7540,0
20241007,193500,866881590,7540,7540,7540,7540,0
20241007,193400,866881590,7540,7540,7540,7540,0
20241007,193300,866881590,7540,7540,7540,7540,0
20241007,193200,866881590,7540,7540,7540,7540,0
20241007,193100,866881590,7540,7540,7540,7540,0
20241007,193000,866881590,7540,7540,7540,7540,0
20241007,192900,866881590,7540,7540,7540,7540,0
20241007,192800,866881590,7540,7540,7540,7540,0
20241007,192700,866881590,7540,7540,7540,7540,0
20241007,192600,866881590,7540,7540,7540,7540,0
20241007,192500,866881590,7540,7540,7540,7540,0
20241007,192400,866881590,7540,7540,7540,7540,0
20241007,192300,866881590,7540,7540,7540,7540,0
20241007,192200,866881590,7540,7540,7540,7540,0
20241007,192100,866881590,7540,7540,7540,7540,0
20241007,192000,866881590,7540,7540,7540,7540,0
20241007,191900,866881590,7540,7540,7540,7540,0
20241007,191800,866881590,7540,7540,7540,7540,0
20241007,191700,866881590,7540,7540,7540,7540,0
20241007,191600,866881590,7540,7540,7540,7540,0
20241007,191500,866881590,7540,7540,7540,7540,0
20241007,191400,866881590,7540,7540,7540,7540,0
20241007,191300,866881590,7540,7540,7540,7540,0
20241007,191200,866881590,7540,7540,7540,7540,0
20241007,191100,866881590,7540,7540,7540,7540,0
20241007,191000,866881590,7540,7540,7540,7540,0
20241007,190900,866881590,7540,7540,7540,7540,0
20241007,190800,866881590,7540,7540,7540,7540,0
20241007,190700,866881590,7540,7540,7540,7540,1747
20241007,190600,866881590,7540,7540,7540,7540,0
20241007,190500,866881590,7540,7540,7540,7540,0
20241007,190400,866881590,7540,7540,7540,7540,0
20241007,190300,866881590,7540,7540,7540,7540,0
20241007,190200,866881590,7540,7540,7540,7540,0
20241007,190100,866881590,7540,7540,7540,7540,0
20241007,190000,866881590,7540,7540,7540,7540,0
20241007,185900,866881590,7540,7540,7540,7540,0
20241007,185800,866881590,7540,7540,7540,7540,0
20241007,185700,866881590,7540,7540,7540,7540,0
20241007,185600,866881590,7540,7540,7540,7540,0
20241007,185500,866881590,7540,7540,7540,7540,0
20241007,185400,866881590,7540,7540,7540,7540,0
20241007,185300,866881590,7540,7540,7540,7540,0
20241007,185200,866881590,7540,7540,7540,7540,0
20241007,185100,866881590,7540,7540,7540,7540,0
20241007,185000,866881590,7540,7540,7540,7540,0
20241007,184900,866881590,7540,7540,7540,7540,0
20241007,184800,866881590,7540,7540,7540,7540,0
20241007,184700,866881590,7540,7540,7540,7540,0
20241007,184600,866881590,7540,7540,7540,7540,0
20241007,184500,866881590,7540,7540,7540,7540,0
20241007,184400,866881590,7540,7540,7540,7540,0
20241007,184300,866881590,7540,7540,7540,7540,0
20241007,184200,866881590,7540,7540,7540,7540,0
20241007,184100,866881590,7540,7540,7540,7540,0
20241007,184000,866881590,7540,7540,7540,7540,0
20241007,183900,866881590,7540,7540,7540,7540,0
20241007,183800,866881590,7540,7540,7540,7540,0
20241007,183700,866881590,7540,7540,7540,7540,1747
20241007,183600,866881590,7540,7540,7540,7540,0
20241007,183500,866881590,7540,7540,7540,7540,0
20241007,183400,866881590,7540,7540,7540,7540,0
20241007,183300,866881590,7540,7540,7540,7540,0
20241007,183200,866881590,7540,7540,7540,7540,0
20241007,183100,866881590,7540,7540,7540,7540,0
20241007,183000,866881590,7540,7540,7540,7540,0
20241007,182900,866881590,7540,7540,7540,7540,0
20241007,182800,866881590,7540,7540,7540,7540,0
20241007,182700,866881590,7540,7540,7540,7540,0
20241007,182600,866881590,7540,7540,7540,7540,0
20241007,182500,866881590,7540,7540,7540,7540,0
20241007,182400,866881590,7540,7540,7540,7540,0
20241007,182300,866881590,7540,7540,7540,7540,0
20241007,182200,866881590,7540,7540,7540,7540,0
20241007,182100,866881590,7540,7540,7540,7540,0
20241007,182000,866881590,7540,7540,7540,7540,0
20241007,181900,866881590,7540,7540,7540,7540,0
20241007,181800,866881590,7540,7540,7540,7540,0
20241007,181700,866881590,7540,7540,7540,7540,0
20241007,181600,866881590,7540,7540,7540,7540,0
20241007,181500,866881590,7540,7540,7540,7540,0
20241007,181400,866881590,7540,7540,7540,7540,0
20241007,181300,866881590,7540,7540,7540,7540,0
20241007,181200,866881590,7540,7540,7540,7540,0
20241007,181100,866881590,7540,7540,7540,7540,0
20241007,181000,866881590,7540,7540,7540,7540,0
20241007,180900,866881590,7540,7540,7540,7540,0
20241007,180800,866881590,7540,7540,7540,7540,0
20241007,180700,866881590,7540,7540,7540,7540,1747
20241007,180600,866881590,7540,7540,7540,7540,0
20241007,180500,866881590,7540,7540,7540,7540,0
20241007,180400,866881590,7540,7540,7540,7540,0
20241007,180300,866881590,7540,7540,7540,7540,0
20241007,180200,866881590,7540,7540,7540,7540,0
20241007,180100,866881590,7540,7540,7540,7540,0
20241007,180000,866881590,7540,7540,7540,7540,0
20241007,175900,866881590,7540,7540,7540,7540,0
20241007,175800,866881590,7540,7540,7540,7540,0
20241007,175700,866881590,7540,7540,7540,7540,0
20241007,175600,866881590,7540,7540,7540,7540,0
20241007,175500,866881590,7540,7540,7540,7540,0
20241007,175400,866881590,7540,7540,7540,7540,0
20241007,175300,866881590,7540,7540,7540,7540,0
20241007,175200,866881590,7540,7540,7540,7540,0
20241007,175100,866881590,7540,7540,7540,7540,0
20241007,175000,866881590,7540,7540,7540,7540,0
20241007,174900,866881590,7540,7540,7540,7540,0
20241007,174800,866881590,7540,7540,7540,7540,0
20241007,174700,866881590,7540,7540,7540,7540,0
20241007,174600,866881590,7540,7540,7540,7540,0
20241007,174500,866881590,7540,7540,7540,7540,0
20241007,174400,866881590,7540,7540,7540,7540,0
20241007,174300,866881590,7540,7540,7540,7540,0
20241007,174200,866881590,7540,7540,7540,7540,0
20241007,174100,866881590,7540,7540,7540,7540,0
20241007,174000,866881590,7540,7540,7540,7540,0
20241007,173900,866881590,7540,7540,7540,7540,0
20241007,173800,866881590,7540,7540,7540,7540,0
20241007,173700,866881590,7540,7540,7540,7540,1747
20241007,173600,866881590,7540,7540,7540,7540,0
20241007,173500,866881590,7540,7540,7540,7540,0
20241007,173400,866881590,7540,7540,7540,7540,0
20241007,173300,866881590,7540,7540,7540,7540,0
20241007,173200,866881590,7540,7540,7540,7540,0
20241007,173100,866881590,7540,7540,7540,7540,0
20241007,173000,866881590,7540,7540,7540,7540,0
20241007,172900,866881590,7540,7540,7540,7540,0
20241007,172800,866881590,7540,7540,7540,7540,0
20241007,172700,866881590,7540,7540,7540,7540,0
20241007,172600,866881590,7540,7540,7540,7540,0
20241007,172500,866881590,7540,7540,7540,7540,0
20241007,172400,866881590,7540,7540,7540,7540,0
20241007,172300,866881590,7540,7540,7540,7540,0
20241007,172200,866881590,7540,7540,7540,7540,0
20241007,172100,866881590,7540,7540,7540,7540,0
20241007,172000,866881590,7540,7540,7540,7540,0
20241007,171900,866881590,7540,7540,7540,7540,0
20241007,171800,866881590,7540,7540,7540,7540,0
20241007,171700,866881590,7540,7540,7540,7540,0
20241007,171600,866881590,7540,7540,7540,7540,0
20241007,171500,866881590,7540,7540,7540,7540,0
20241007,171400,866881590,7540,7540,7540,7540,0
20241007,171300,866881590,7540,7540,7540,7540,0
20241007,171200,866881590,7540,7540,7540,7540,0
20241007,171100,866881590,7540,7540,7540,7540,0
20241007,171000,866881590,7540,7540,7540,7540,0
20241007,170900,866881590,7540,7540,7540,7540,0
20241007,170800,866881590,7540,7540,7540,7540,0
20241007,170700,866881590,7540,7540,7540,7540,1747
20241007,170600,866881590,7540,7540,7540,7540,0
20241007,170500,866881590,7540,7540,7540,7540,0
20241007,170400,866881590,7540,7540,7540,7540,0
20241007,170300,866881590,7540,7540,7540,7540,0
20241007,170200,866881590,7540,7540,7540,7540,0
20241007,170100,866881590,7540,7540,7540,7540,0
20241007,170000,866881590,7540,7540,7540,7540,0
20241007,165900,866881590,7540,7540,7540,7540,0
20241007,165800,866881590,7540,7540,7540,7540,0
20241007,165700,866881590,7540,7540,7540,7540,0
20241007,165600,866881590,7540,7540,7540,7540,0
20241007,165500,866881590,7540,7540,7540,7540,0
20241007,165400,866881590,7540,7540,7540,7540,0
20241007,165300,866881590,7540,7540,7540,7540,0
20241007,165200,866881590,7540,7540,7540,7540,0
20241007,165100,866881590,7540,7540,7540,7540,0
20241007,165000,866881590,7540,7540,7540,7540,0
20241007,164900,866881590,7540,7540,7540,7540,0
20241007,164800,866881590,7540,7540,7540,7540,0
20241007,164700,866881590,7540,7540,7540,7540,0
20241007,164600,866881590,7540,7540,7540,7540,0
20241007,164500,866881590,7540,7540,7540,7540,0
20241007,164400,866881590,7540,7540,7540,7540,0
20241007,164300,866881590,7540,7540,7540,7540,0
20241007,164200,866881590,7540,7540,7540,7540,0
20241007,164100,866881590,7540,7540,7540,7540,0
20241007,164000,866881590,7540,7540,7540,7540,0
20241007,163900,866881590,7540,7540,7540,7540,0
20241007,163800,866881590,7540,7540,7540,7540,0
20241007,163700,866881590,7540,7540,7540,7540,1747
20241007,163600,866881590,7540,7540,7540,7540,0
20241007,163500,866881590,7540,7540,7540,7540,0
20241007,163400,866881590,7540,7540,7540,7540,0
20241007,163300,866881590,7540,7540,7540,7540,0
20241007,163200,866881590,7540,7540,7540,7540,0
20241007,163100,866881590,7540,7540,7540,7540,0
20241007,163000,866881590,7540,7540,7540,7540,0
20241007,162900,866881590,7540,7540,7540,7540,0
20241007,162800,866881590,7540,7540,7540,7540,0
20241007,162700,866881590,7540,7540,7540,7540,0
20241007,162600,866881590,7540,7540,7540,7540,0
20241007,162500,866881590,7540,7540,7540,7540,0
20241007,162400,866881590,7540,7540,7540,7540,0
20241007,162300,866881590,7540,7540,7540,7540,0
20241007,162200,866881590,7540,7540,7540,7540,0
20241007,162100,866881590,7540,7540,7540,7540,0
20241007,162000,866881590,7540,7540,7540,7540,0
20241007,161900,866881590,7540,7540,7540,7540,0
20241007,161800,866881590,7540,7540,7540,7540,0
20241007,161700,866881590,7540,7540,7540,7540,0
20241007,161600,866881590,7540,7540,7540,7540,0
20241007,161500,866881590,7540,7540,7540,7540,0
20241007,161400,866881590,7540,7540,7540,7540,0
20241007,161300,866881590,7540,7540,7540,7540,0
20241007,161200,866881590,7540,7540,7540,7540,0
20241007,161100,866881590,7540,7540,7540,7540,0
20241007,161000,866881590,7540,7540,7540,7540,0
20241007,160900,866881590,7540,7540,7540,7540,0
20241007,160800,866881590,7540,7540,7540,7540,0
20241007,160700,866881590,7540,7540,7540,7540,1747
20241007,160600,866881590,7540,7540,7540,7540,0
20241007,160500,866881590,7540,7540,7540,7540,0
20241007,160400,866881590,7540,7540,7540,7540,0
20241007,160300,866881590,7540,7540,7540,7540,0
20241007,160200,866881590,7540,7540,7540,7540,0
20241007,160100,866881590,7540,7540,7540,7540,0
20241007,160000,866881590,7540,7540,7540,7540,0
20241007,155900,866881590,7540,7540,7540,7540,0
20241007,155800,866881590,7540,7540,7540,7540,0
20241007,155700,866881590,7540,7540,7540,7540,0
20241007,155600,866881590,7540,7540,7540,7540,0
20241007,155500,866881590,7540,7540,7540,7540,0
20241007,155400,866881590,7540,7540,7540,7540,0
20241007,155300,866881590,7540,7540,7540,7540,0
20241007,155200,866881590,7540,7540,7540,7540,0
20241007,155100,866881590,7540,7540,7540,7540,0
20241007,155000,866881590,7540,7540,7540,7540,0
20241007,154900,866881590,7540,7540,7540,7540,0
20241007,154800,866881590,7540,7540,7540,7540,0
20241007,154700,866881590,7540,7540,7540,7540,0
20241007,154600,866881590,7540,7540,7540,7540,0
20241007,154500,866881590,7540,7540,7540,7540,0
20241007,154400,866881590,7540,7540,7540,7540,0
20241007,154300,866881590,7540,7540,7540,7540,0
20241007,154200,866881590,7540,7540,7540,7540,0
20241007,154100,866881590,7540,7540,7540,7540,0
20241007,154000,866881590,7540,7540,7540,7540,0
20241007,153900,866881590,7540,7540,7540,7540,0
20241007,153800,866881590,7540,7540,7540,7540,0
20241007,153700,866881590,7540,7540,7540,7540,1747
20241007,153600,866881590,7540,7540,7540,7540,0
20241007,153500,866881590,7540,7540,7540,7540,0
20241007,153400,866881590,7540,7540,7540,7540,0
20241007,153300,866881590,7540,7540,7540,7540,0
20241007,153200,866881590,7540,7540,7540,7540,0
20241007,153100,866881590,7540,7540,7540,7540,0
20241007,153000,866881590,7540,7540,7540,7540,1747
20241007,152900,853709210,7540,7540,7540,7540,0
20241007,152800,853709210,7540,7540,7540,7540,0
20241007,152700,853709210,7540,7540,7540,7540,0
20241007,152600,853709210,7540,7540,7540,7540,0
20241007,152500,853709210,7540,7540,7540,7540,0
20241007,152400,853709210,7540,7540,7540,7540,0
20241007,152300,853709210,7540,7540,7540,7540,0
20241007,152200,853709210,7540,7540,7540,7540,0
20241007,152100,853709210,7540,7540,7540,7540,0
20241007,152000,853709210,7540,7540,7540,7540,0
20241007,151900,853709210,7540,7540,7590,7540,182
20241007,151800,852336880,7590,7530,7590,7530,69
20241007,151700,851813350,7530,7530,7530,7530,224
20241007,151600,850126630,7530,7550,7550,7530,1642
20241007,151500,837746740,7550,7560,7560,7550,22
20241007,151400,837580570,7560,7560,7560,7560,83
20241007,151300,836953090,7560,7580,7580,7550,1984
20241007,151200,821933020,7580,7590,7590,7580,49
20241007,151100,821561280,7590,7570,7590,7570,120
20241007,151000,820651800,7580,7580,7580,7570,106
20241007,150900,819848580,7590,7580,7590,7580,383
20241007,150800,816944710,7580,7570,7580,7570,82
20241007,150700,816323960,7570,7570,7570,7570,10
20241007,150600,816248260,7580,7570,7580,7570,1112
20241007,150500,807829920,7570,7570,7570,7570,5
20241007,150400,807792070,7570,7570,7570,7570,8
20241007,150300,807731510,7570,7570,7570,7570,14
20241007,150200,807625530,7580,7570,7580,7570,6
20241007,150100,807580100,7570,7570,7570,7570,5
20241007,150000,807542250,7570,7570,7570,7570,165
20241007,145900,806293200,7570,7570,7580,7570,738
20241007,145800,800701240,7570,7570,7580,7570,22
20241007,145700,800534660,7570,7570,7570,7570,7
20241007,145600,800481670,7570,7570,7570,7570,12
20241007,145500,800390830,7570,7570,7570,7570,13
20241007,145400,800292420,7580,7580,7580,7580,67
20241007,145300,799784560,7570,7570,7570,7570,13
20241007,145200,799686150,7570,7550,7570,7550,22
20241007,145100,799519840,7550,7570,7570,7550,13
20241007,145000,799421670,7530,7530,7530,7530,7
20241007,144900,799368960,7580,7570,7580,7550,2218
20241007,144800,782578630,7570,7580,7580,7570,43
20241007,144700,782252770,7570,7570,7580,7570,19
20241007,144600,782108860,7570,7570,7570,7570,8
20241007,144500,782048300,7570,7580,7580,7570,32
20241007,144400,781805790,7570,7580,7580,7570,12
20241007,144300,781714920,7580,7570,7580,7570,15
20241007,144200,781601270,7580,7570,7580,7570,805
20241007,144100,775499420,7570,7570,7570,7570,30
20241007,144000,775272320,7570,7570,7570,7570,410
20241007,143900,772168620,7570,7570,7570,7570,113
20241007,143800,771313210,7580,7570,7580,7570,220
20241007,143700,769646810,7570,7570,7570,7570,22
20241007,143600,769480270,7570,7570,7570,7570,1746
20241007,143500,756263050,7580,7570,7580,7570,303
20241007,143400,753967340,7570,7510,7570,7510,691
20241007,143300,748737370,7500,7580,7580,7500,2026
20241007,143200,733456870,7550,7570,7570,7550,2617
20241007,143100,713646300,7570,7570,7570,7570,11
20241007,143000,713563030,7570,7580,7580,7570,68
20241007,142900,713048210,7580,7580,7580,7580,167
20241007,142800,711782350,7580,7580,7580,7580,10
20241007,142700,711706550,7590,7580,7590,7580,42
20241007,142600,711387810,7590,7580,7590,7580,13
20241007,142500,711289190,7590,7590,7590,7580,121
20241007,142400,710370880,7580,7580,7590,7580,56
20241007,142300,709946100,7580,7570,7580,7570,24
20241007,142200,709764400,7580,7580,7580,7580,281
20241007,142100,707634420,7580,7580,7580,7580,5
20241007,142000,707596520,7580,7580,7580,7580,10
20241007,141900,707520720,7580,7590,7590,7580,80
20241007,141800,706913540,7590,7590,7590,7590,8
20241007,141700,706852820,7600,7590,7600,7590,9
20241007,141600,706784500,7590,7580,7600,7580,213
20241007,141500,705167830,7600,7570,7600,7570,1241
20241007,141400,695770010,7570,7560,7570,7560,268
20241007,141300,693742660,7570,7550,7570,7550,121
20241007,141200,692826950,7560,7560,7560,7560,23
20241007,141100,692653070,7560,7550,7560,7550,11
20241007,141000,692569980,7560,7560,7560,7560,18
20241007,140900,692433900,7560,7560,7560,7560,157
20241007,140800,691246980,7570,7570,7570,7570,102
20241007,140700,690474840,7570,7570,7570,7570,4
20241007,140600,690444560,7580,7580,7580,7580,133
20241007,140500,689436420,7580,7590,7590,7580,5
20241007,140400,689398510,7580,7580,7580,7580,0
20241007,140300,689398510,7580,7590,7590,7580,52
20241007,140200,689004340,7590,7580,7590,7580,8
20241007,140100,688943660,7580,7580,7580,7580,16
20241007,140000,688822380,7600,7580,7600,7580,224
20241007,135900,687120020,7600,7600,7600,7600,0
20241007,135800,687120020,7600,7600,7600,7600,0
20241007,135700,687120020,7600,7600,7600,7600,1
20241007,135600,687112420,7580,7590,7590,7580,659
20241007,135500,682110620,7590,7590,7590,7590,150
20241007,135400,680972120,7590,7600,7600,7590,99
20241007,135300,680220170,7600,7600,7610,7600,9
20241007,135200,680151760,7610,7610,7610,7610,179
20241007,135100,678789570,7620,7620,7620,7620,0
20241007,135000,678789570,7620,7620,7620,7620,4
20241007,134900,678759090,7610,7610,7610,7610,0
20241007,134800,678759090,7610,7610,7610,7610,100
20241007,134700,677998090,7620,7610,7620,7610,29
20241007,134600,677777350,7610,7610,7610,7610,76
20241007,134500,677198990,7610,7620,7620,7610,372
20241007,134400,674368040,7610,7610,7610,7610,150
20241007,134300,673226540,7610,7610,7610,7610,0
20241007,134200,673226540,7610,7610,7610,7610,12
20241007,134100,673135220,7600,7600,7600,7600,0
20241007,134000,673135220,7600,7600,7600,7600,1157
20241007,133900,664342020,7600,7600,7600,7600,193
20241007,133800,662875220,7600,7590,7600,7590,52
20241007,133700,662480520,7580,7580,7580,7580,1972
20241007,133600,647532760,7580,7580,7580,7580,0
20241007,133500,647532760,7580,7570,7580,7570,2
20241007,133400,647517610,7580,7580,7580,7580,748
20241007,133300,641847770,7580,7580,7580,7570,1714
20241007,133200,628855870,7570,7570,7570,7570,1
20241007,133100,628848300,7580,7580,7580,7580,3
20241007,133000,628825560,7570,7570,7570,7530,790
20241007,132900,622860900,7560,7550,7560,7550,781
20241007,132800,616959790,7580,7600,7600,7510,10027
20241007,132700,541575350,7600,7610,7610,7600,75
20241007,132600,541005340,7610,7610,7610,7610,51
20241007,132500,540617230,7610,7610,7610,7610,30
20241007,132400,540388930,7610,7610,7610,7610,0
20241007,132300,540388930,7610,7610,7610,7610,10
20241007,132200,540312830,7600,7600,7600,7600,118
20241007,132100,539416030,7610,7610,7610,7610,5
20241007,132000,539377980,7560,7630,7630,7560,60
20241007,131900,538922390,7630,7620,7630,7620,169
20241007,131800,537634580,7640,7600,7640,7530,1347
20241007,131700,527421420,7610,7620,7620,7610,2089
20241007,131600,511523550,7620,7630,7630,7620,1348
20241007,131500,501248740,7630,7630,7630,7630,55
20241007,131400,500829090,7630,7630,7630,7630,65
20241007,131300,500333140,7630,7650,7650,7630,76
20241007,131200,499751840,7660,7660,7660,7660,0
20241007,131100,499751840,7660,7660,7660,7660,100
20241007,131000,498985840,7640,7660,7660,7640,949
20241007,130900,491717840,7660,7660,7660,7660,54
20241007,130800,491304200,7670,7670,7670,7670,120
20241007,130700,490383800,7660,7670,7670,7660,30
20241007,130600,490153750,7680,7660,7680,7660,365
20241007,130500,487351600,7670,7650,7670,7640,790
20241007,130400,481306240,7650,7650,7650,7650,0
20241007,130300,481306240,7650,7650,7650,7650,1115
20241007,130200,472776490,7660,7660,7660,7660,0
20241007,130100,472776490,7660,7630,7660,7630,261
20241007,130000,470782060,7630,7630,7630,7630,42
20241007,125900,470461600,7660,7620,7660,7620,296
20241007,125800,468197870,7620,7630,7640,7620,189
20241007,125700,466754620,7640,7660,7660,7640,238
20241007,125600,464933460,7650,7650,7650,7650,1
20241007,125500,464925810,7630,7660,7730,7630,11634
20241007,125400,375480700,7660,7600,7660,7600,5169
20241007,125300,336031430,7610,7570,7610,7570,2123
20241007,125200,319918420,7570,7540,7580,7520,1583
20241007,125100,307957170,7540,7530,7540,7530,2126
20241007,125000,291945380,7530,7530,7530,7530,0
20241007,124900,291945380,7530,7530,7530,7530,1
20241007,124800,291937850,7520,7520,7520,7520,18
20241007,124700,291802490,7530,7530,7530,7530,0
20241007,124600,291802490,7530,7530,7530,7530,0
20241007,124500,291802490,7530,7520,7530,7520,301
20241007,124400,289538960,7530,7530,7530,7530,0
20241007,124300,289538960,7530,7530,7530,7530,5
20241007,124200,289501310,7530,7530,7530,7530,123
20241007,124100,288575120,7530,7530,7530,7530,0
20241007,124000,288575120,7530,7530,7530,7530,0
20241007,123900,288575120,7530,7520,7530,7490,291
20241007,123800,286384580,7520,7520,7520,7520,311
20241007,123700,284045860,7510,7500,7510,7500,326
20241007,123600,281598620,7500,7500,7500,7500,0
20241007,123500,281598620,7500,7500,7500,7500,0
20241007,123400,281598620,7500,7500,7500,7500,0
20241007,123300,281598620,7500,7500,7500,7500,100
20241007,123200,280848620,7500,7500,7500,7500,0
20241007,123100,280848620,7500,7500,7500,7500,18
20241007,123000,280713620,7500,7500,7500,7500,18
20241007,122900,280578620,7500,7500,7500,7500,0
20241007,122800,280578620,7500,7500,7500,7500,101
20241007,122700,279821120,7510,7510,7510,7510,0
20241007,122600,279821120,7510,7510,7510,7510,0
20241007,122500,279821120,7510,7510,7510,7510,0
20241007,122400,279821120,7510,7500,7510,7500,94
20241007,122300,279116110,7500,7500,7500,7500,0
20241007,122200,279116110,7500,7500,7500,7500,0
20241007,122100,279116110,7500,7500,7500,7500,0
20241007,122000,279116110,7500,7480,7500,7480,2000
20241007,121900,264125270,7480,7480,7480,7480,0
20241007,121800,264125270,7480,7480,7480,7480,1
20241007,121700,264117790,7480,7480,7480,7480,0
20241007,121600,264117790,7480,7490,7490,7480,34
20241007,121500,263863390,7490,7490,7490,7490,136
20241007,121400,262844750,7490,7490,7490,7490,1
20241007,121300,262837260,7480,7480,7480,7480,0
20241007,121200,262837260,7480,7480,7480,7480,159
20241007,121100,261647940,7480,7480,7480,7480,80
20241007,121000,261049540,7480,7480,7480,7480,3
20241007,120900,261027100,7480,7480,7480,7480,0
20241007,120800,261027100,7480,7480,7480,7480,210
20241007,120700,259456300,7480,7480,7480,7480,0
20241007,120600,259456300,7480,7480,7480,7480,16
20241007,120500,259336620,7480,7470,7480,7470,101
20241007,120400,258582140,7490,7490,7490,7490,0
20241007,120300,258582140,7490,7490,7490,7490,100
20241007,120200,257833140,7490,7490,7490,7490,20
20241007,120100,257683340,7490,7490,7490,7490,0
20241007,120000,257683340,7490,7490,7490,7490,0
20241007,115900,257683340,7490,7490,7490,7490,2
20241007,115800,257668360,7490,7490,7490,7490,0
20241007,115700,257668360,7490,7490,7490,7490,0
20241007,115600,257668360,7490,7490,7490,7490,0
20241007,115500,257668360,7490,7480,7490,7480,30
20241007,115400,257443940,7470,7440,7480,7440,394
20241007,115300,254500710,7490,7490,7490,7490,0
20241007,115200,254500710,7490,7490,7490,7490,0
20241007,115100,254500710,7490,7490,7490,7490,0
20241007,115000,254500710,7490,7490,7490,7490,0
20241007,114900,254500710,7490,7490,7490,7490,0
20241007,114800,254500710,7490,7490,7490,7490,0
20241007,114700,254500710,7490,7490,7490,7490,0
20241007,114600,254500710,7490,7490,7490,7490,0
20241007,114500,254500710,7490,7490,7490,7490,0
20241007,114400,254500710,7490,7480,7490,7480,91
20241007,114300,253820020,7490,7490,7490,7490,0
20241007,114200,253820020,7490,7490,7490,7490,0
20241007,114100,253820020,7490,7490,7490,7490,0
20241007,114000,253820020,7490,7490,7490,7490,4
20241007,113900,253790060,7390,7460,7460,7390,2500
20241007,113800,235259770,7490,7490,7490,7490,0
20241007,113700,235259770,7490,7490,7490,7490,0
20241007,113600,235259770,7490,7490,7490,7490,0
20241007,113500,235259770,7490,7490,7490,7490,0
20241007,113400,235259770,7490,7490,7490,7490,0
20241007,113300,235259770,7490,7490,7490,7490,21
20241007,113200,235102480,7490,7480,7490,7480,116
20241007,113100,234234690,7480,7480,7480,7480,0
20241007,113000,234234690,7480,7480,7480,7480,0
20241007,112900,234234690,7480,7480,7480,7480,0
20241007,112800,234234690,7480,7480,7480,7480,0
20241007,112700,234234690,7480,7480,7480,7480,1
20241007,112600,234227210,7480,7480,7480,7480,0
20241007,112500,234227210,7480,7480,7480,7480,0
20241007,112400,234227210,7480,7480,7480,7480,0
20241007,112300,234227210,7480,7480,7480,7480,50
20241007,112200,233853210,7480,7480,7480,7480,0
20241007,112100,233853210,7480,7480,7480,7480,0
20241007,112000,233853210,7480,7480,7480,7480,0
20241007,111900,233853210,7480,7480,7480,7480,11
20241007,111800,233770930,7480,7480,7480,7480,2
20241007,111700,233755970,7480,7480,7480,7480,1
20241007,111600,233748490,7470,7470,7470,7470,2
20241007,111500,233733550,7480,7440,7480,7440,71
20241007,111400,233205270,7500,7450,7500,7450,1260
20241007,111300,223790020,7450,7450,7450,7450,2
20241007,111200,223775120,7450,7460,7460,7450,112
20241007,111100,222940600,7460,7460,7460,7460,290
20241007,111000,220777200,7470,7470,7470,7470,0
20241007,110900,220777200,7470,7470,7470,7470,0
20241007,110800,220777200,7470,7470,7470,7470,0
20241007,110700,220777200,7470,7450,7470,7450,10
20241007,110600,220702530,7470,7450,7470,7450,457
20241007,110500,217294800,7450,7420,7450,7420,2077
20241007,110400,201853190,7420,7420,7420,7420,3
20241007,110300,201830930,7420,7400,7420,7400,101
20241007,110200,201083510,7400,7400,7400,7400,0
20241007,110100,201083510,7400,7400,7400,7400,0
20241007,110000,201083510,7400,7400,7400,7400,310
20241007,105900,198789510,7380,7380,7380,7380,2
20241007,105800,198774750,7400,7400,7400,7400,1
20241007,105700,198767350,7380,7380,7380,7380,0
20241007,105600,198767350,7380,7400,7400,7380,4037
20241007,105500,168964720,7390,7390,7390,7390,130
20241007,105400,168004020,7390,7390,7390,7390,1
20241007,105300,167996630,7400,7400,7400,7400,0
20241007,105200,167996630,7400,7400,7400,7400,0
20241007,105100,167996630,7400,7400,7400,7400,7
20241007,105000,167944830,7400,7420,7420,7400,8
20241007,104900,167885610,7400,7400,7420,7400,112
20241007,104800,167056790,7420,7420,7420,7420,28
20241007,104700,166849030,7420,7410,7420,7410,796
20241007,104600,160946620,7420,7420,7420,7420,165
20241007,104500,159722320,7420,7420,7420,7420,608
20241007,104400,155210960,7420,7420,7420,7420,1
20241007,104300,155203540,7410,7410,7420,7410,427
20241007,104200,152039310,7420,7420,7420,7420,0
20241007,104100,152039310,7420,7420,7420,7420,0
20241007,104000,152039310,7420,7420,7420,7420,0
20241007,103900,152039310,7420,7420,7420,7420,0
20241007,103800,152039310,7420,7420,7420,7420,0
20241007,103700,152039310,7420,7420,7420,7420,0
20241007,103600,152039310,7420,7420,7420,7420,0
20241007,103500,152039310,7420,7420,7420,7420,1
20241007,103400,152031890,7410,7410,7410,7410,48
20241007,103300,151676210,7420,7420,7420,7420,0
20241007,103200,151676210,7420,7420,7420,7420,10
20241007,103100,151602010,7420,7420,7420,7420,5
20241007,103000,151564910,7420,7420,7420,7420,0
20241007,102900,151564910,7420,7400,7420,7400,414
20241007,102800,148501290,7400,7400,7400,7400,0
20241007,102700,148501290,7400,7420,7420,7400,210
20241007,102600,146946160,7420,7420,7420,7420,56
20241007,102500,146530640,7410,7420,7420,7410,223
20241007,102400,144877060,7420,7420,7420,7420,0
20241007,102300,144877060,7420,7420,7420,7420,62
20241007,102200,144417020,7420,7420,7420,7420,132
20241007,102100,143437580,7420,7420,7420,7420,9
20241007,102000,143370800,7410,7410,7410,7410,0
20241007,101900,143370800,7410,7410,7410,7410,1
20241007,101800,143363390,7410,7410,7410,7410,3
20241007,101700,143341160,7420,7420,7420,7420,200
20241007,101600,141857160,7410,7410,7410,7410,0
20241007,101500,141857160,7410,7410,7410,7410,617
20241007,101400,137285190,7410,7410,7410,7410,1
20241007,101300,137277780,7410,7410,7410,7410,62
20241007,101200,136818360,7410,7420,7420,7410,101
20241007,101100,136069940,7430,7430,7430,7430,0
20241007,101000,136069940,7430,7430,7430,7430,583
20241007,100900,131738250,7430,7430,7430,7430,23
20241007,100800,131567360,7430,7430,7430,7430,7
20241007,100700,131515350,7430,7430,7430,7400,1221
20241007,100600,122458250,7420,7420,7420,7420,32
20241007,100500,122220810,7420,7420,7420,7420,64
20241007,100400,121745930,7420,7390,7420,7390,317
20241007,100300,119401180,7400,7400,7400,7400,1464
20241007,100200,108567580,7390,7390,7390,7390,0
20241007,100100,108567580,7390,7400,7400,7390,108
20241007,100000,107769230,7400,7400,7400,7390,188
20241007,095900,106379260,7400,7400,7400,7400,247
20241007,095800,104551460,7400,7400,7400,7400,0
20241007,095700,104551460,7400,7390,7400,7380,345
20241007,095600,102002040,7400,7400,7400,7380,7
20241007,095500,101950260,7400,7400,7400,7400,20
20241007,095400,101802260,7400,7400,7400,7400,1
20241007,095300,101794860,7390,7390,7390,7390,18
20241007,095200,101661840,7380,7390,7400,7380,419
20241007,095100,98565980,7390,7390,7390,7390,15
20241007,095000,98455130,7390,7390,7390,7390,0
20241007,094900,98455130,7390,7390,7390,7390,338
20241007,094800,95957310,7390,7390,7390,7390,0
20241007,094700,95957310,7390,7370,7390,7370,28
20241007,094600,95750830,7370,7370,7370,7370,331
20241007,094500,93311360,7370,7370,7370,7370,5
20241007,094400,93274510,7370,7370,7370,7370,2
20241007,094300,93259770,7370,7360,7370,7360,730
20241007,094200,87886960,7350,7360,7360,7350,64
20241007,094100,87416000,7360,7340,7360,7340,469
20241007,094000,83970740,7340,7360,7360,7340,1058
20241007,093900,76199770,7360,7360,7360,7360,10
20241007,093800,76126170,7350,7360,7360,7350,49
20241007,093700,75765540,7360,7360,7360,7360,0
20241007,093600,75765540,7360,7360,7360,7360,18
20241007,093500,75633060,7360,7360,7360,7350,230
20241007,093400,73942000,7360,7360,7360,7350,523
20241007,093300,70092810,7360,7380,7380,7360,426
20241007,093200,66952930,7390,7390,7390,7390,2
20241007,093100,66938150,7390,7380,7390,7380,14
20241007,093000,66834730,7380,7370,7380,7370,18
20241007,092900,66701950,7370,7370,7370,7370,104
20241007,092800,65935470,7370,7380,7380,7370,45
20241007,092700,65603390,7390,7370,7390,7370,121
20241007,092600,64710530,7370,7370,7370,7370,207
20241007,092500,63184940,7390,7390,7390,7390,200
20241007,092400,61706940,7390,7390,7390,7390,30
20241007,092300,61485240,7370,7370,7370,7370,0
20241007,092200,61485240,7370,7380,7380,7370,143
20241007,092100,60430240,7380,7380,7380,7380,61
20241007,092000,59980060,7380,7380,7380,7380,1
20241007,091900,59972680,7380,7400,7410,7380,61
20241007,091800,59521450,7430,7430,7430,7430,50
20241007,091700,59149950,7440,7440,7440,7440,1
20241007,091600,59142510,7440,7440,7440,7440,0
20241007,091500,59142510,7440,7440,7440,7440,114
20241007,091400,58294350,7440,7440,7440,7440,60
20241007,091300,57847950,7440,7440,7440,7440,1
20241007,091200,57840510,7450,7410,7450,7410,96
20241007,091100,57128470,7410,7350,7410,7340,180
20241007,091000,55806630,7350,7350,7350,7350,0
20241007,090900,55806630,7350,7370,7390,7350,916
20241007,090800,49049410,7320,7340,7340,7320,570
20241007,090700,44870690,7350,7350,7350,7350,903
20241007,090600,38233640,7350,7350,7350,7350,373
20241007,090500,35492090,7350,7360,7360,7350,426
20241007,090400,32358580,7380,7350,7380,7350,17
20241007,090300,32233600,7300,7390,7430,7300,3215
20241007,090200,8637090,7390,7430,7430,7390,110
20241007,090100,7823790,7430,7430,7430,7430,581
20241007,090000,3506960,7430,7430,7430,7430,472