KissMeData/071950/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195900,1093709280,9910,9910,9910,9910,3621
20241007,195800,1093709280,9910,9910,9910,9910,0
20241007,195700,1093709280,9910,9910,9910,9910,0
20241007,195600,1093709280,9910,9910,9910,9910,0
20241007,195500,1093709280,9910,9910,9910,9910,0
20241007,195400,1093709280,9910,9910,9910,9910,0
20241007,195300,1093709280,9910,9910,9910,9910,0
20241007,195200,1093709280,9910,9910,9910,9910,0
20241007,195100,1093709280,9910,9910,9910,9910,0
20241007,195000,1093709280,9910,9910,9910,9910,0
20241007,194900,1093709280,9910,9910,9910,9910,0
20241007,194800,1093709280,9910,9910,9910,9910,0
20241007,194700,1093709280,9910,9910,9910,9910,0
20241007,194600,1093709280,9910,9910,9910,9910,0
20241007,194500,1093709280,9910,9910,9910,9910,0
20241007,194400,1093709280,9910,9910,9910,9910,0
20241007,194300,1093709280,9910,9910,9910,9910,0
20241007,194200,1093709280,9910,9910,9910,9910,0
20241007,194100,1093709280,9910,9910,9910,9910,0
20241007,194000,1093709280,9910,9910,9910,9910,0
20241007,193900,1093709280,9910,9910,9910,9910,0
20241007,193800,1093709280,9910,9910,9910,9910,0
20241007,193700,1093709280,9910,9910,9910,9910,0
20241007,193600,1093709280,9910,9910,9910,9910,0
20241007,193500,1093709280,9910,9910,9910,9910,0
20241007,193400,1093709280,9910,9910,9910,9910,0
20241007,193300,1093709280,9910,9910,9910,9910,0
20241007,193200,1093709280,9910,9910,9910,9910,0
20241007,193100,1093709280,9910,9910,9910,9910,0
20241007,193000,1093709280,9910,9910,9910,9910,0
20241007,192900,1093709280,9910,9910,9910,9910,3621
20241007,192800,1093709280,9910,9910,9910,9910,0
20241007,192700,1093709280,9910,9910,9910,9910,0
20241007,192600,1093709280,9910,9910,9910,9910,0
20241007,192500,1093709280,9910,9910,9910,9910,0
20241007,192400,1093709280,9910,9910,9910,9910,0
20241007,192300,1093709280,9910,9910,9910,9910,0
20241007,192200,1093709280,9910,9910,9910,9910,0
20241007,192100,1093709280,9910,9910,9910,9910,0
20241007,192000,1093709280,9910,9910,9910,9910,0
20241007,191900,1093709280,9910,9910,9910,9910,0
20241007,191800,1093709280,9910,9910,9910,9910,0
20241007,191700,1093709280,9910,9910,9910,9910,0
20241007,191600,1093709280,9910,9910,9910,9910,0
20241007,191500,1093709280,9910,9910,9910,9910,0
20241007,191400,1093709280,9910,9910,9910,9910,0
20241007,191300,1093709280,9910,9910,9910,9910,0
20241007,191200,1093709280,9910,9910,9910,9910,0
20241007,191100,1093709280,9910,9910,9910,9910,0
20241007,191000,1093709280,9910,9910,9910,9910,0
20241007,190900,1093709280,9910,9910,9910,9910,0
20241007,190800,1093709280,9910,9910,9910,9910,0
20241007,190700,1093709280,9910,9910,9910,9910,0
20241007,190600,1093709280,9910,9910,9910,9910,0
20241007,190500,1093709280,9910,9910,9910,9910,0
20241007,190400,1093709280,9910,9910,9910,9910,0
20241007,190300,1093709280,9910,9910,9910,9910,0
20241007,190200,1093709280,9910,9910,9910,9910,0
20241007,190100,1093709280,9910,9910,9910,9910,0
20241007,190000,1093709280,9910,9910,9910,9910,0
20241007,185900,1093709280,9910,9910,9910,9910,3621
20241007,185800,1093709280,9910,9910,9910,9910,0
20241007,185700,1093709280,9910,9910,9910,9910,0
20241007,185600,1093709280,9910,9910,9910,9910,0
20241007,185500,1093709280,9910,9910,9910,9910,0
20241007,185400,1093709280,9910,9910,9910,9910,0
20241007,185300,1093709280,9910,9910,9910,9910,0
20241007,185200,1093709280,9910,9910,9910,9910,0
20241007,185100,1093709280,9910,9910,9910,9910,0
20241007,185000,1093709280,9910,9910,9910,9910,0
20241007,184900,1093709280,9910,9910,9910,9910,0
20241007,184800,1093709280,9910,9910,9910,9910,0
20241007,184700,1093709280,9910,9910,9910,9910,0
20241007,184600,1093709280,9910,9910,9910,9910,0
20241007,184500,1093709280,9910,9910,9910,9910,0
20241007,184400,1093709280,9910,9910,9910,9910,0
20241007,184300,1093709280,9910,9910,9910,9910,0
20241007,184200,1093709280,9910,9910,9910,9910,0
20241007,184100,1093709280,9910,9910,9910,9910,0
20241007,184000,1093709280,9910,9910,9910,9910,0
20241007,183900,1093709280,9910,9910,9910,9910,0
20241007,183800,1093709280,9910,9910,9910,9910,0
20241007,183700,1093709280,9910,9910,9910,9910,0
20241007,183600,1093709280,9910,9910,9910,9910,0
20241007,183500,1093709280,9910,9910,9910,9910,0
20241007,183400,1093709280,9910,9910,9910,9910,0
20241007,183300,1093709280,9910,9910,9910,9910,0
20241007,183200,1093709280,9910,9910,9910,9910,0
20241007,183100,1093709280,9910,9910,9910,9910,0
20241007,183000,1093709280,9910,9910,9910,9910,0
20241007,182900,1093709280,9910,9910,9910,9910,3621
20241007,182800,1093709280,9910,9910,9910,9910,0
20241007,182700,1093709280,9910,9910,9910,9910,0
20241007,182600,1093709280,9910,9910,9910,9910,0
20241007,182500,1093709280,9910,9910,9910,9910,0
20241007,182400,1093709280,9910,9910,9910,9910,0
20241007,182300,1093709280,9910,9910,9910,9910,0
20241007,182200,1093709280,9910,9910,9910,9910,0
20241007,182100,1093709280,9910,9910,9910,9910,0
20241007,182000,1093709280,9910,9910,9910,9910,0
20241007,181900,1093709280,9910,9910,9910,9910,0
20241007,181800,1093709280,9910,9910,9910,9910,0
20241007,181700,1093709280,9910,9910,9910,9910,0
20241007,181600,1093709280,9910,9910,9910,9910,0
20241007,181500,1093709280,9910,9910,9910,9910,0
20241007,181400,1093709280,9910,9910,9910,9910,0
20241007,181300,1093709280,9910,9910,9910,9910,0
20241007,181200,1093709280,9910,9910,9910,9910,0
20241007,181100,1093709280,9910,9910,9910,9910,0
20241007,181000,1093709280,9910,9910,9910,9910,0
20241007,180900,1093709280,9910,9910,9910,9910,0
20241007,180800,1093709280,9910,9910,9910,9910,0
20241007,180700,1093709280,9910,9910,9910,9910,0
20241007,180600,1093709280,9910,9910,9910,9910,0
20241007,180500,1093709280,9910,9910,9910,9910,0
20241007,180400,1093709280,9910,9910,9910,9910,0
20241007,180300,1093709280,9910,9910,9910,9910,0
20241007,180200,1093709280,9910,9910,9910,9910,0
20241007,180100,1093709280,9910,9910,9910,9910,0
20241007,180000,1093709280,9910,9910,9910,9910,0
20241007,175900,1093709280,9910,9910,9910,9910,3621
20241007,175800,1093709280,9910,9910,9910,9910,0
20241007,175700,1093709280,9910,9910,9910,9910,0
20241007,175600,1093709280,9910,9910,9910,9910,0
20241007,175500,1093709280,9910,9910,9910,9910,0
20241007,175400,1093709280,9910,9910,9910,9910,0
20241007,175300,1093709280,9910,9910,9910,9910,0
20241007,175200,1093709280,9910,9910,9910,9910,0
20241007,175100,1093709280,9910,9910,9910,9910,0
20241007,175000,1093709280,9910,9910,9910,9910,0
20241007,174900,1093709280,9910,9910,9910,9910,0
20241007,174800,1093709280,9910,9910,9910,9910,0
20241007,174700,1093709280,9910,9910,9910,9910,0
20241007,174600,1093709280,9910,9910,9910,9910,0
20241007,174500,1093709280,9910,9910,9910,9910,0
20241007,174400,1093709280,9910,9910,9910,9910,0
20241007,174300,1093709280,9910,9910,9910,9910,0
20241007,174200,1093709280,9910,9910,9910,9910,0
20241007,174100,1093709280,9910,9910,9910,9910,0
20241007,174000,1093709280,9910,9910,9910,9910,0
20241007,173900,1093709280,9910,9910,9910,9910,0
20241007,173800,1093709280,9910,9910,9910,9910,0
20241007,173700,1093709280,9910,9910,9910,9910,0
20241007,173600,1093709280,9910,9910,9910,9910,0
20241007,173500,1093709280,9910,9910,9910,9910,0
20241007,173400,1093709280,9910,9910,9910,9910,0
20241007,173300,1093709280,9910,9910,9910,9910,0
20241007,173200,1093709280,9910,9910,9910,9910,0
20241007,173100,1093709280,9910,9910,9910,9910,0
20241007,173000,1093709280,9910,9910,9910,9910,0
20241007,172900,1093709280,9910,9910,9910,9910,3621
20241007,172800,1093709280,9910,9910,9910,9910,0
20241007,172700,1093709280,9910,9910,9910,9910,0
20241007,172600,1093709280,9910,9910,9910,9910,0
20241007,172500,1093709280,9910,9910,9910,9910,0
20241007,172400,1093709280,9910,9910,9910,9910,0
20241007,172300,1093709280,9910,9910,9910,9910,0
20241007,172200,1093709280,9910,9910,9910,9910,0
20241007,172100,1093709280,9910,9910,9910,9910,0
20241007,172000,1093709280,9910,9910,9910,9910,0
20241007,171900,1093709280,9910,9910,9910,9910,0
20241007,171800,1093709280,9910,9910,9910,9910,0
20241007,171700,1093709280,9910,9910,9910,9910,0
20241007,171600,1093709280,9910,9910,9910,9910,0
20241007,171500,1093709280,9910,9910,9910,9910,0
20241007,171400,1093709280,9910,9910,9910,9910,0
20241007,171300,1093709280,9910,9910,9910,9910,0
20241007,171200,1093709280,9910,9910,9910,9910,0
20241007,171100,1093709280,9910,9910,9910,9910,0
20241007,171000,1093709280,9910,9910,9910,9910,0
20241007,170900,1093709280,9910,9910,9910,9910,0
20241007,170800,1093709280,9910,9910,9910,9910,0
20241007,170700,1093709280,9910,9910,9910,9910,0
20241007,170600,1093709280,9910,9910,9910,9910,0
20241007,170500,1093709280,9910,9910,9910,9910,0
20241007,170400,1093709280,9910,9910,9910,9910,0
20241007,170300,1093709280,9910,9910,9910,9910,0
20241007,170200,1093709280,9910,9910,9910,9910,0
20241007,170100,1093709280,9910,9910,9910,9910,0
20241007,170000,1093709280,9910,9910,9910,9910,0
20241007,165900,1093709280,9910,9910,9910,9910,3621
20241007,165800,1093709280,9910,9910,9910,9910,0
20241007,165700,1093709280,9910,9910,9910,9910,0
20241007,165600,1093709280,9910,9910,9910,9910,0
20241007,165500,1093709280,9910,9910,9910,9910,0
20241007,165400,1093709280,9910,9910,9910,9910,0
20241007,165300,1093709280,9910,9910,9910,9910,0
20241007,165200,1093709280,9910,9910,9910,9910,0
20241007,165100,1093709280,9910,9910,9910,9910,0
20241007,165000,1093709280,9910,9910,9910,9910,0
20241007,164900,1093709280,9910,9910,9910,9910,0
20241007,164800,1093709280,9910,9910,9910,9910,0
20241007,164700,1093709280,9910,9910,9910,9910,0
20241007,164600,1093709280,9910,9910,9910,9910,0
20241007,164500,1093709280,9910,9910,9910,9910,0
20241007,164400,1093709280,9910,9910,9910,9910,0
20241007,164300,1093709280,9910,9910,9910,9910,0
20241007,164200,1093709280,9910,9910,9910,9910,0
20241007,164100,1093709280,9910,9910,9910,9910,0
20241007,164000,1093709280,9910,9910,9910,9910,0
20241007,163900,1093709280,9910,9910,9910,9910,0
20241007,163800,1093709280,9910,9910,9910,9910,0
20241007,163700,1093709280,9910,9910,9910,9910,0
20241007,163600,1093709280,9910,9910,9910,9910,0
20241007,163500,1093709280,9910,9910,9910,9910,0
20241007,163400,1093709280,9910,9910,9910,9910,0
20241007,163300,1093709280,9910,9910,9910,9910,0
20241007,163200,1093709280,9910,9910,9910,9910,0
20241007,163100,1093709280,9910,9910,9910,9910,0
20241007,163000,1093709280,9910,9910,9910,9910,0
20241007,162900,1093709280,9910,9910,9910,9910,3621
20241007,162800,1093709280,9910,9910,9910,9910,0
20241007,162700,1093709280,9910,9910,9910,9910,0
20241007,162600,1093709280,9910,9910,9910,9910,0
20241007,162500,1093709280,9910,9910,9910,9910,0
20241007,162400,1093709280,9910,9910,9910,9910,0
20241007,162300,1093709280,9910,9910,9910,9910,0
20241007,162200,1093709280,9910,9910,9910,9910,0
20241007,162100,1093709280,9910,9910,9910,9910,0
20241007,162000,1093709280,9910,9910,9910,9910,0
20241007,161900,1093709280,9910,9910,9910,9910,0
20241007,161800,1093709280,9910,9910,9910,9910,0
20241007,161700,1093709280,9910,9910,9910,9910,0
20241007,161600,1093709280,9910,9910,9910,9910,0
20241007,161500,1093709280,9910,9910,9910,9910,0
20241007,161400,1093709280,9910,9910,9910,9910,0
20241007,161300,1093709280,9910,9910,9910,9910,0
20241007,161200,1093709280,9910,9910,9910,9910,0
20241007,161100,1093709280,9910,9910,9910,9910,0
20241007,161000,1093709280,9910,9910,9910,9910,0
20241007,160900,1093709280,9910,9910,9910,9910,0
20241007,160800,1093709280,9910,9910,9910,9910,0
20241007,160700,1093709280,9910,9910,9910,9910,0
20241007,160600,1093709280,9910,9910,9910,9910,0
20241007,160500,1093709280,9910,9910,9910,9910,0
20241007,160400,1093709280,9910,9910,9910,9910,0
20241007,160300,1093709280,9910,9910,9910,9910,0
20241007,160200,1093709280,9910,9910,9910,9910,0
20241007,160100,1093709280,9910,9910,9910,9910,0
20241007,160000,1093709280,9910,9910,9910,9910,0
20241007,155900,1093709280,9910,9910,9910,9910,3621
20241007,155800,1093709280,9910,9910,9910,9910,0
20241007,155700,1093709280,9910,9910,9910,9910,0
20241007,155600,1093709280,9910,9910,9910,9910,0
20241007,155500,1093709280,9910,9910,9910,9910,0
20241007,155400,1093709280,9910,9910,9910,9910,0
20241007,155300,1093709280,9910,9910,9910,9910,0
20241007,155200,1093709280,9910,9910,9910,9910,0
20241007,155100,1093709280,9910,9910,9910,9910,0
20241007,155000,1093709280,9910,9910,9910,9910,0
20241007,154900,1093709280,9910,9910,9910,9910,0
20241007,154800,1093709280,9910,9910,9910,9910,0
20241007,154700,1093709280,9910,9910,9910,9910,0
20241007,154600,1093709280,9910,9910,9910,9910,0
20241007,154500,1093709280,9910,9910,9910,9910,0
20241007,154400,1093709280,9910,9910,9910,9910,0
20241007,154300,1093709280,9910,9910,9910,9910,0
20241007,154200,1093709280,9910,9910,9910,9910,0
20241007,154100,1093709280,9910,9910,9910,9910,0
20241007,154000,1093709280,9910,9910,9910,9910,0
20241007,153900,1093709280,9910,9910,9910,9910,0
20241007,153800,1093709280,9910,9910,9910,9910,0
20241007,153700,1093709280,9910,9910,9910,9910,0
20241007,153600,1093709280,9910,9910,9910,9910,0
20241007,153500,1093709280,9910,9910,9910,9910,0
20241007,153400,1093709280,9910,9910,9910,9910,0
20241007,153300,1093709280,9910,9910,9910,9910,0
20241007,153200,1093709280,9910,9910,9910,9910,0
20241007,153100,1093709280,9910,9910,9910,9910,0
20241007,153000,1093709280,9910,9910,9910,9910,3621
20241007,152900,1057825170,9910,9910,9910,9910,0
20241007,152800,1057825170,9910,9910,9910,9910,0
20241007,152700,1057825170,9910,9910,9910,9910,0
20241007,152600,1057825170,9910,9910,9910,9910,0
20241007,152500,1057825170,9910,9910,9910,9910,0
20241007,152400,1057825170,9910,9910,9910,9910,0
20241007,152300,1057825170,9910,9910,9910,9910,0
20241007,152200,1057825170,9910,9910,9910,9910,0
20241007,152100,1057825170,9910,9910,9910,9910,0
20241007,152000,1057825170,9910,9910,9910,9910,0
20241007,151900,1057825170,9910,9930,9930,9890,150
20241007,151800,1056338510,9930,9930,9930,9930,5
20241007,151700,1056288860,9930,9930,9930,9930,130
20241007,151600,1054997960,9940,9820,9940,9820,547
20241007,151500,1049590010,9850,9800,9850,9800,51
20241007,151400,1049090160,9800,9800,9800,9800,0
20241007,151300,1049090160,9800,9830,9830,9800,181
20241007,151200,1047312700,9830,9830,9830,9830,5
20241007,151100,1047263550,9850,9830,9850,9830,69
20241007,151000,1046585260,9840,9800,9840,9800,352
20241007,150900,1043129310,9830,9830,9830,9830,0
20241007,150800,1043129310,9830,9810,9830,9810,445
20241007,150700,1038756820,9830,9830,9830,9830,0
20241007,150600,1038756820,9830,9830,9830,9830,0
20241007,150500,1038756820,9830,9830,9830,9830,0
20241007,150400,1038756820,9830,9830,9830,9830,0
20241007,150300,1038756820,9830,9830,9830,9830,1
20241007,150200,1038746990,9810,9810,9810,9810,243
20241007,150100,1036363160,9810,9810,9810,9810,0
20241007,150000,1036363160,9810,9770,9810,9770,445
20241007,145900,1032001670,9780,9780,9780,9780,24
20241007,145800,1031766950,9780,9780,9780,9780,0
20241007,145700,1031766950,9780,9780,9780,9780,0
20241007,145600,1031766950,9780,9780,9780,9780,0
20241007,145500,1031766950,9780,9780,9780,9780,0
20241007,145400,1031766950,9780,9780,9780,9780,0
20241007,145300,1031766950,9780,9780,9780,9780,0
20241007,145200,1031766950,9780,9780,9780,9780,15
20241007,145100,1031620250,9770,9770,9770,9770,0
20241007,145000,1031620250,9770,9770,9770,9770,182
20241007,144900,1029842110,9770,9770,9770,9770,0
20241007,144800,1029842110,9770,9770,9770,9770,0
20241007,144700,1029842110,9770,9770,9770,9770,0
20241007,144600,1029842110,9770,9770,9770,9770,0
20241007,144500,1029842110,9770,9750,9770,9750,2
20241007,144400,1029822590,9750,9740,9750,9740,5
20241007,144300,1029773880,9740,9740,9740,9740,348
20241007,144200,1026384360,9740,9750,9750,9740,1747
20241007,144100,1009362860,9750,9750,9750,9750,0
20241007,144000,1009362860,9750,9750,9750,9750,159
20241007,143900,1007812610,9750,9750,9750,9750,77
20241007,143800,1007061860,9750,9750,9750,9750,2
20241007,143700,1007042360,9810,9810,9810,9810,6
20241007,143600,1006983500,9750,9760,9760,9750,454
20241007,143500,1002556530,9830,9830,9830,9830,1
20241007,143400,1002546700,9870,9870,9870,9870,0
20241007,143300,1002546700,9870,9870,9870,9870,7
20241007,143200,1002477610,9880,9880,9880,9880,0
20241007,143100,1002477610,9880,9890,9890,9880,10
20241007,143000,1002378760,9890,9870,9890,9870,159
20241007,142900,1000807110,9890,9750,9890,9750,101
20241007,142800,999818170,9750,9750,9750,9750,0
20241007,142700,999818170,9750,9750,9750,9750,0
20241007,142600,999818170,9750,9750,9750,9750,101
20241007,142500,998833420,9750,9750,9750,9750,8
20241007,142400,998755420,9750,9750,9750,9750,0
20241007,142300,998755420,9750,9750,9750,9750,7
20241007,142200,998687170,9760,9760,9760,9760,0
20241007,142100,998687170,9760,9760,9760,9760,0
20241007,142000,998687170,9760,9760,9760,9760,1
20241007,141900,998677410,9740,9740,9740,9740,0
20241007,141800,998677410,9740,9740,9740,9740,221
20241007,141700,996524870,9740,9740,9740,9740,53
20241007,141600,996008650,9770,9740,9770,9740,160
20241007,141500,994450220,9740,9750,9750,9740,315
20241007,141400,991382040,9750,9750,9750,9750,0
20241007,141300,991382040,9750,9750,9750,9750,0
20241007,141200,991382040,9750,9750,9750,9750,0
20241007,141100,991382040,9750,9750,9750,9750,13
20241007,141000,991255290,9750,9750,9750,9750,7
20241007,140900,991187040,9750,9750,9750,9750,195
20241007,140800,989285790,9740,9740,9740,9740,183
20241007,140700,987503370,9750,9810,9810,9750,15
20241007,140600,987356870,9810,9810,9810,9810,0
20241007,140500,987356870,9810,9760,9810,9760,7
20241007,140400,987288370,9750,9750,9750,9750,1
20241007,140300,987278620,9740,9730,9740,9730,371
20241007,140200,983666150,9740,9740,9740,9740,169
20241007,140100,982020090,9720,9710,9720,9710,103
20241007,140000,981019040,9710,9710,9710,9710,0
20241007,135900,981019040,9710,9720,9720,9710,240
20241007,135800,978686270,9720,9720,9720,9720,25
20241007,135700,978443270,9730,9730,9730,9730,0
20241007,135600,978443270,9730,9730,9730,9730,1
20241007,135500,978433540,9730,9730,9730,9730,0
20241007,135400,978433540,9730,9740,9740,9730,404
20241007,135300,974498800,9740,9740,9740,9740,60
20241007,135200,973914400,9730,9730,9730,9730,128
20241007,135100,972668960,9730,9710,9730,9710,982
20241007,135000,963119940,9700,9700,9700,9700,580
20241007,134900,957493940,9680,9700,9700,9680,1045
20241007,134800,947359460,9680,9680,9680,9680,15
20241007,134700,947214260,9680,9650,9700,9650,164
20241007,134600,945627900,9600,9600,9600,9600,0
20241007,134500,945627900,9600,9600,9600,9600,0
20241007,134400,945627900,9600,9600,9600,9600,4
20241007,134300,945589500,9600,9600,9600,9600,59
20241007,134200,945023100,9600,9600,9600,9580,333
20241007,134100,941831800,9600,9600,9600,9600,13
20241007,134000,941707000,9600,9600,9600,9600,0
20241007,133900,941707000,9600,9600,9600,9600,0
20241007,133800,941707000,9600,9600,9600,9600,0
20241007,133700,941707000,9600,9600,9600,9600,289
20241007,133600,938932600,9600,9600,9600,9600,580
20241007,133500,933364600,9650,9650,9650,9650,0
20241007,133400,933364600,9650,9650,9650,9650,1
20241007,133300,933354950,9650,9650,9650,9650,2
20241007,133200,933335650,9650,9650,9650,9650,54
20241007,133100,932814550,9600,9630,9630,9600,885
20241007,133000,924312200,9650,9650,9650,9650,1
20241007,132900,924302550,9650,9650,9650,9650,2
20241007,132800,924283250,9630,9650,9650,9630,32
20241007,132700,923975050,9650,9650,9650,9650,0
20241007,132600,923975050,9650,9650,9650,9650,0
20241007,132500,923975050,9650,9650,9650,9650,0
20241007,132400,923975050,9650,9650,9650,9650,0
20241007,132300,923975050,9650,9650,9650,9650,0
20241007,132200,923975050,9650,9650,9650,9650,21
20241007,132100,923772400,9650,9650,9650,9650,2
20241007,132000,923753100,9650,9650,9650,9650,52
20241007,131900,923251300,9630,9630,9630,9630,0
20241007,131800,923251300,9630,9630,9630,9630,179
20241007,131700,921527530,9630,9630,9630,9630,51
20241007,131600,921036400,9600,9620,9620,9600,16
20241007,131500,920882560,9690,9690,9690,9690,8
20241007,131400,920805040,9690,9670,9690,9620,186
20241007,131300,919007420,9670,9670,9670,9670,4
20241007,131200,918968740,9670,9670,9670,9670,0
20241007,131100,918968740,9670,9670,9670,9670,0
20241007,131000,918968740,9670,9670,9670,9670,0
20241007,130900,918968740,9670,9680,9680,9670,336
20241007,130800,915719610,9660,9700,9700,9660,191
20241007,130700,913874510,9660,9660,9660,9660,0
20241007,130600,913874510,9660,9680,9680,9660,55
20241007,130500,913342430,9700,9700,9700,9700,0
20241007,130400,913342430,9700,9700,9700,9700,0
20241007,130300,913342430,9700,9700,9700,9700,185
20241007,130200,911547930,9700,9700,9700,9700,5
20241007,130100,911499430,9700,9700,9700,9700,5
20241007,130000,911450930,9680,9680,9680,9680,0
20241007,125900,911450930,9680,9680,9680,9680,15
20241007,125800,911305730,9680,9680,9680,9680,1
20241007,125700,911296050,9660,9660,9660,9660,1
20241007,125600,911286390,9660,9660,9660,9660,102
20241007,125500,910301070,9660,9660,9660,9660,3
20241007,125400,910272090,9670,9680,9680,9670,681
20241007,125300,903686710,9680,9680,9680,9680,1
20241007,125200,903677030,9680,9680,9680,9680,3
20241007,125100,903647990,9700,9710,9710,9700,2
20241007,125000,903628580,9710,9710,9710,9710,1
20241007,124900,903618870,9710,9710,9710,9710,2
20241007,124800,903599450,9710,9700,9710,9700,3
20241007,124700,903570330,9670,9670,9670,9670,0
20241007,124600,903570330,9670,9670,9670,9670,1
20241007,124500,903560660,9630,9630,9630,9630,1
20241007,124400,903551030,9660,9630,9660,9630,36
20241007,124300,903203300,9620,9620,9620,9620,0
20241007,124200,903203300,9620,9620,9620,9620,14
20241007,124100,903068620,9620,9620,9620,9620,35
20241007,124000,902731920,9620,9620,9620,9620,2
20241007,123900,902712680,9600,9600,9600,9600,41
20241007,123800,902319080,9610,9580,9620,9580,21
20241007,123700,902117250,9560,9560,9560,9560,74
20241007,123600,901409810,9550,9550,9550,9550,11
20241007,123500,901304760,9550,9550,9550,9550,192
20241007,123400,899471160,9550,9550,9550,9550,33
20241007,123300,899156010,9550,9560,9560,9550,1159
20241007,123200,888087400,9560,9560,9560,9550,204
20241007,123100,886137960,9560,9560,9560,9550,184
20241007,123000,884379210,9550,9550,9550,9550,0
20241007,122900,884379210,9550,9550,9550,9550,0
20241007,122800,884379210,9550,9550,9550,9550,281
20241007,122700,881695660,9560,9560,9560,9560,30
20241007,122600,881408860,9570,9570,9570,9570,0
20241007,122500,881408860,9570,9570,9570,9570,1
20241007,122400,881399290,9560,9560,9560,9560,96
20241007,122300,880481530,9560,9550,9560,9550,213
20241007,122200,878446280,9510,9510,9520,9510,370
20241007,122100,874924360,9510,9500,9510,9500,408
20241007,122000,871047060,9500,9500,9500,9500,361
20241007,121900,867617560,9520,9520,9540,9520,308
20241007,121800,864681740,9500,9500,9500,9500,1
20241007,121700,864672240,9500,9500,9500,9500,20
20241007,121600,864482240,9500,9500,9500,9500,2
20241007,121500,864463240,9500,9500,9500,9500,80
20241007,121400,863703240,9550,9500,9550,9500,11
20241007,121300,863598690,9500,9510,9510,9500,88
20241007,121200,862761820,9500,9500,9520,9500,804
20241007,121100,855121650,9460,9460,9460,9460,0
20241007,121000,855121650,9460,9460,9460,9460,21
20241007,120900,854922990,9460,9460,9460,9460,199
20241007,120800,853040450,9460,9500,9550,9460,1889
20241007,120700,835100850,9560,9560,9560,9560,71
20241007,120600,834422090,9560,9520,9560,9500,101
20241007,120500,833461710,9560,9510,9560,9500,1343
20241007,120400,820693090,9520,9510,9520,9510,591
20241007,120300,815071700,9530,9540,9540,9530,101
20241007,120200,814108670,9510,9540,9540,9510,114
20241007,120100,813021230,9540,9560,9560,9540,1320
20241007,120000,800404080,9590,9590,9590,9590,40
20241007,115900,800020480,9590,9530,9590,9530,707
20241007,115800,793264880,9530,9500,9540,9500,1199
20241007,115700,781831070,9500,9540,9560,9450,1812
20241007,115600,764611090,9550,9560,9560,9520,1323
20241007,115500,751992570,9550,9500,9550,9500,862
20241007,115400,743777890,9500,9500,9500,9450,223
20241007,115300,741665790,9520,9480,9520,9470,123
20241007,115200,740500520,9420,9470,9500,9400,525
20241007,115100,735540370,9550,9460,9550,9460,527
20241007,115000,730530640,9460,9480,9530,9460,5416
20241007,114900,679277010,9460,9510,9600,9350,17163
20241007,114800,516210220,9280,9280,9280,9280,0
20241007,114700,516210220,9280,9280,9280,9280,0
20241007,114600,516210220,9280,9860,9860,9280,8093
20241007,114500,438489900,9860,9870,9870,9860,3263
20241007,114400,406315630,9870,9870,9870,9870,0
20241007,114300,406315630,9870,9880,9880,9870,665
20241007,114200,399747820,9880,9880,9880,9880,24
20241007,114100,399510700,9880,9880,9880,9880,0
20241007,114000,399510700,9880,9880,9880,9880,1
20241007,113900,399500820,9890,9890,9890,9890,10
20241007,113800,399401920,9900,9900,9900,9900,179
20241007,113700,397629820,9900,9910,9910,9900,170
20241007,113600,395946150,9910,9910,9910,9910,25
20241007,113500,395698400,9910,9910,9910,9910,0
20241007,113400,395698400,9910,9910,9910,9910,0
20241007,113300,395698400,9910,9910,9910,9910,155
20241007,113200,394162350,9910,9910,9910,9910,4
20241007,113100,394122710,9910,9910,9910,9910,100
20241007,113000,393131710,9910,9910,9910,9910,0
20241007,112900,393131710,9910,9910,9910,9910,22
20241007,112800,392913690,9910,9910,9910,9910,0
20241007,112700,392913690,9910,9910,9910,9910,0
20241007,112600,392913690,9910,9910,9910,9910,0
20241007,112500,392913690,9910,9910,9910,9910,100
20241007,112400,391922690,9900,9900,9900,9900,1
20241007,112300,391912790,9900,9900,9900,9900,0
20241007,112200,391912790,9900,9900,9900,9900,3
20241007,112100,391883090,9910,9910,9910,9910,0
20241007,112000,391883090,9910,9910,9910,9910,16
20241007,111900,391724530,9900,9900,9900,9900,0
20241007,111800,391724530,9900,9900,9900,9900,0
20241007,111700,391724530,9900,9900,9900,9900,0
20241007,111600,391724530,9900,9900,9900,9900,136
20241007,111500,390378130,9880,9880,9880,9880,20
20241007,111400,390180530,9880,9880,9880,9880,0
20241007,111300,390180530,9880,9880,9880,9880,0
20241007,111200,390180530,9880,9880,9880,9880,4
20241007,111100,390141010,9880,9880,9880,9880,0
20241007,111000,390141010,9880,9880,9880,9880,0
20241007,110900,390141010,9880,9880,9880,9880,60
20241007,110800,389548210,9870,9870,9870,9870,0
20241007,110700,389548210,9870,9870,9870,9870,1
20241007,110600,389538340,9860,9860,9860,9860,0
20241007,110500,389538340,9860,9860,9860,9860,234
20241007,110400,387231100,9860,9880,9880,9860,1000
20241007,110300,377366830,9880,9880,9880,9880,32
20241007,110200,377050670,9870,9870,9870,9870,3
20241007,110100,377021060,9900,9900,9900,9900,0
20241007,110000,377021060,9900,9900,9900,9900,100
20241007,105900,376031060,9870,9870,9870,9870,9
20241007,105800,375942230,9870,9870,9870,9870,178
20241007,105700,374185370,9870,9870,9870,9870,0
20241007,105600,374185370,9870,9880,9880,9870,250
20241007,105500,371717770,9880,9900,9900,9880,146
20241007,105400,370275110,9880,9880,9880,9870,303
20241007,105300,367283060,9880,9910,9910,9880,4303
20241007,105200,324690370,9910,9910,9910,9910,507
20241007,105100,319666000,9910,9910,9910,9910,0
20241007,105000,319666000,9910,9910,9910,9910,53
20241007,104900,319140770,9910,9910,9910,9910,0
20241007,104800,319140770,9910,9910,9910,9910,4
20241007,104700,319101130,9910,9920,9930,9910,1137
20241007,104600,307824940,9920,9920,9920,9920,57
20241007,104500,307259500,9930,9930,9930,9930,212
20241007,104400,305154340,9930,9930,9930,9930,0
20241007,104300,305154340,9930,9930,9930,9930,2
20241007,104200,305134480,9920,9920,9920,9920,4
20241007,104100,305094800,9930,9940,9940,9930,289
20241007,104000,302224500,9940,9950,9950,9940,91
20241007,103900,301319910,9950,9950,9950,9950,68
20241007,103800,300643310,9940,9940,9940,9940,65
20241007,103700,299997210,9940,9940,9940,9940,100
20241007,103600,299003210,9950,9950,9950,9950,1
20241007,103500,298993260,9990,9990,9990,9990,1
20241007,103400,298983270,9930,9930,9930,9930,115
20241007,103300,297841320,9930,9930,9930,9930,0
20241007,103200,297841320,9930,9990,9990,9930,67
20241007,103100,297172230,9990,10000,10000,9990,3
20241007,103000,297142240,9990,9990,9990,9990,228
20241007,102900,294864520,9980,9980,9980,9980,175
20241007,102800,293118020,9980,9950,9980,9950,30
20241007,102700,292818920,9930,9930,9930,9930,3
20241007,102600,292789130,9930,9930,9930,9920,102
20241007,102500,291777260,9940,9950,9950,9940,2
20241007,102400,291757370,9960,9960,9960,9960,359
20241007,102300,288181730,9960,9930,9960,9930,172
20241007,102200,286469720,9910,9930,9930,9910,47
20241007,102100,286003880,9930,9930,9930,9930,168
20241007,102000,284335640,9930,9940,9940,9930,572
20241007,101900,278652670,9910,9910,9910,9910,2
20241007,101800,278632850,9960,9910,9960,9910,120
20241007,101700,277438650,9900,9910,9910,9890,1154
20241007,101600,266013170,9910,9940,9940,9910,490
20241007,101500,261152550,9950,9970,9970,9940,936
20241007,101400,251833380,9980,10000,10000,9980,222
20241007,101300,249617220,10000,9990,10000,9990,9
20241007,101200,249527250,9980,9980,9980,9980,31
20241007,101100,249217870,9990,9990,9990,9990,564
20241007,101000,243583510,9990,9990,9990,9990,200
20241007,100900,241585510,9990,9990,9990,9990,231
20241007,100800,239277820,10000,10000,10000,9990,108
20241007,100700,238198750,10000,10000,10000,10000,39
20241007,100600,237808750,10000,10000,10000,10000,0
20241007,100500,237808750,10000,10000,10000,10000,100
20241007,100400,236808750,9990,9990,9990,9990,0
20241007,100300,236808750,9990,9990,9990,9990,32
20241007,100200,236489070,9990,10000,10000,9990,213
20241007,100100,234359560,10000,10000,10000,9990,2062
20241007,100000,213744840,10010,10030,10030,10010,1916
20241007,095900,194556460,10050,10050,10050,10050,6
20241007,095800,194496160,10050,10030,10050,10030,148
20241007,095700,193011600,10030,10030,10030,10030,120
20241007,095600,191808000,10030,10030,10030,10030,0
20241007,095500,191808000,10030,10040,10040,10030,188
20241007,095400,189922260,10030,10030,10030,10030,0
20241007,095300,189922260,10030,10030,10030,10030,0
20241007,095200,189922260,10030,10040,10040,10030,103
20241007,095100,188888170,10040,10040,10040,10040,2
20241007,095000,188868090,10050,10050,10050,10050,1
20241007,094900,188858040,10050,10050,10050,10050,89
20241007,094800,187963590,10050,10050,10050,10050,0
20241007,094700,187963590,10050,10050,10050,10050,0
20241007,094600,187963590,10050,10040,10050,10040,163
20241007,094500,186325500,10040,10040,10040,10040,53
20241007,094400,185793380,10020,10040,10050,10020,694
20241007,094300,178834060,10040,10040,10040,10040,49
20241007,094200,178342100,10040,10040,10040,10040,4
20241007,094100,178301940,10050,10040,10050,10040,48
20241007,094000,177820010,10030,10050,10050,10030,959
20241007,093900,168190480,10050,10050,10050,10050,60
20241007,093800,167587480,10060,10050,10060,10050,262
20241007,093700,164953380,10050,10050,10050,10050,283
20241007,093600,162109230,10080,10080,10080,10080,0
20241007,093500,162109230,10080,10080,10080,10080,2
20241007,093400,162089070,10050,10080,10080,10050,114
20241007,093300,160942170,10080,10100,10100,10050,1406
20241007,093200,146786950,10100,10120,10130,10100,7
20241007,093100,146716180,10120,10120,10120,10120,7
20241007,093000,146645340,10120,10120,10120,10120,1
20241007,092900,146635220,10120,10120,10120,10120,175
20241007,092800,144864220,10140,10120,10140,10120,201
20241007,092700,142830080,10120,10120,10120,10120,272
20241007,092600,140077440,10100,10100,10100,10100,1
20241007,092500,140067340,10120,10090,10120,10070,178
20241007,092400,138272170,10080,10100,10100,10080,45
20241007,092300,137818480,10080,10120,10120,10080,330
20241007,092200,134486090,10090,10120,10120,10080,138
20241007,092100,133091880,10120,10100,10120,10100,90
20241007,092000,132181870,10100,10100,10100,10100,1
20241007,091900,132171770,10070,10070,10070,10070,199
20241007,091800,130167840,10070,10070,10070,10060,168
20241007,091700,128477030,10070,10060,10070,10060,146
20241007,091600,127008200,10070,10050,10070,10050,40
20241007,091500,126606160,10050,10130,10130,10050,650
20241007,091400,120046050,10140,10140,10140,10140,343
20241007,091300,116568030,10150,10180,10180,10140,1269
20241007,091200,103681080,10180,10170,10180,10170,611
20241007,091100,97465880,10170,10200,10200,10170,1574
20241007,091000,81418050,10210,10230,10270,10210,656
20241007,090900,74716930,10230,10270,10270,10230,300
20241007,090800,71643930,10270,10230,10270,10220,1066
20241007,090700,60744200,10240,10250,10260,10240,966
20241007,090600,50840710,10250,10310,10360,10250,819
20241007,090500,42423320,10320,10400,10450,10320,275
20241007,090400,39572620,10400,10210,10400,10210,643
20241007,090300,32955410,10210,10190,10250,10190,25
20241007,090200,32700100,10190,10190,10250,10190,132
20241007,090100,31354960,10190,10220,10250,10180,1315
20241007,090000,17956060,10210,10250,10250,10210,1754