KissMeData/086060/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200900,133060675,3520,3520,3520,3520,1500
20241007,200800,133060675,3520,3520,3520,3520,0
20241007,200700,133060675,3520,3520,3520,3520,0
20241007,200600,133060675,3520,3520,3520,3520,0
20241007,200500,133060675,3520,3520,3520,3520,0
20241007,200400,133060675,3520,3520,3520,3520,0
20241007,200300,133060675,3520,3520,3520,3520,0
20241007,200200,133060675,3520,3520,3520,3520,0
20241007,200100,133060675,3520,3520,3520,3520,0
20241007,200000,133060675,3520,3520,3520,3520,0
20241007,195900,133060675,3520,3520,3520,3520,0
20241007,195800,133060675,3520,3520,3520,3520,0
20241007,195700,133060675,3520,3520,3520,3520,0
20241007,195600,133060675,3520,3520,3520,3520,0
20241007,195500,133060675,3520,3520,3520,3520,0
20241007,195400,133060675,3520,3520,3520,3520,0
20241007,195300,133060675,3520,3520,3520,3520,0
20241007,195200,133060675,3520,3520,3520,3520,0
20241007,195100,133060675,3520,3520,3520,3520,0
20241007,195000,133060675,3520,3520,3520,3520,0
20241007,194900,133060675,3520,3520,3520,3520,0
20241007,194800,133060675,3520,3520,3520,3520,0
20241007,194700,133060675,3520,3520,3520,3520,0
20241007,194600,133060675,3520,3520,3520,3520,0
20241007,194500,133060675,3520,3520,3520,3520,0
20241007,194400,133060675,3520,3520,3520,3520,0
20241007,194300,133060675,3520,3520,3520,3520,0
20241007,194200,133060675,3520,3520,3520,3520,0
20241007,194100,133060675,3520,3520,3520,3520,0
20241007,194000,133060675,3520,3520,3520,3520,0
20241007,193900,133060675,3520,3520,3520,3520,1500
20241007,193800,133060675,3520,3520,3520,3520,0
20241007,193700,133060675,3520,3520,3520,3520,0
20241007,193600,133060675,3520,3520,3520,3520,0
20241007,193500,133060675,3520,3520,3520,3520,0
20241007,193400,133060675,3520,3520,3520,3520,0
20241007,193300,133060675,3520,3520,3520,3520,0
20241007,193200,133060675,3520,3520,3520,3520,0
20241007,193100,133060675,3520,3520,3520,3520,0
20241007,193000,133060675,3520,3520,3520,3520,0
20241007,192900,133060675,3520,3520,3520,3520,0
20241007,192800,133060675,3520,3520,3520,3520,0
20241007,192700,133060675,3520,3520,3520,3520,0
20241007,192600,133060675,3520,3520,3520,3520,0
20241007,192500,133060675,3520,3520,3520,3520,0
20241007,192400,133060675,3520,3520,3520,3520,0
20241007,192300,133060675,3520,3520,3520,3520,0
20241007,192200,133060675,3520,3520,3520,3520,0
20241007,192100,133060675,3520,3520,3520,3520,0
20241007,192000,133060675,3520,3520,3520,3520,0
20241007,191900,133060675,3520,3520,3520,3520,0
20241007,191800,133060675,3520,3520,3520,3520,0
20241007,191700,133060675,3520,3520,3520,3520,0
20241007,191600,133060675,3520,3520,3520,3520,0
20241007,191500,133060675,3520,3520,3520,3520,0
20241007,191400,133060675,3520,3520,3520,3520,0
20241007,191300,133060675,3520,3520,3520,3520,0
20241007,191200,133060675,3520,3520,3520,3520,0
20241007,191100,133060675,3520,3520,3520,3520,0
20241007,191000,133060675,3520,3520,3520,3520,0
20241007,190900,133060675,3520,3520,3520,3520,1500
20241007,190800,133060675,3520,3520,3520,3520,0
20241007,190700,133060675,3520,3520,3520,3520,0
20241007,190600,133060675,3520,3520,3520,3520,0
20241007,190500,133060675,3520,3520,3520,3520,0
20241007,190400,133060675,3520,3520,3520,3520,0
20241007,190300,133060675,3520,3520,3520,3520,0
20241007,190200,133060675,3520,3520,3520,3520,0
20241007,190100,133060675,3520,3520,3520,3520,0
20241007,190000,133060675,3520,3520,3520,3520,0
20241007,185900,133060675,3520,3520,3520,3520,0
20241007,185800,133060675,3520,3520,3520,3520,0
20241007,185700,133060675,3520,3520,3520,3520,0
20241007,185600,133060675,3520,3520,3520,3520,0
20241007,185500,133060675,3520,3520,3520,3520,0
20241007,185400,133060675,3520,3520,3520,3520,0
20241007,185300,133060675,3520,3520,3520,3520,0
20241007,185200,133060675,3520,3520,3520,3520,0
20241007,185100,133060675,3520,3520,3520,3520,0
20241007,185000,133060675,3520,3520,3520,3520,0
20241007,184900,133060675,3520,3520,3520,3520,0
20241007,184800,133060675,3520,3520,3520,3520,0
20241007,184700,133060675,3520,3520,3520,3520,0
20241007,184600,133060675,3520,3520,3520,3520,0
20241007,184500,133060675,3520,3520,3520,3520,0
20241007,184400,133060675,3520,3520,3520,3520,0
20241007,184300,133060675,3520,3520,3520,3520,0
20241007,184200,133060675,3520,3520,3520,3520,0
20241007,184100,133060675,3520,3520,3520,3520,0
20241007,184000,133060675,3520,3520,3520,3520,0
20241007,183900,133060675,3520,3520,3520,3520,1500
20241007,183800,133060675,3520,3520,3520,3520,0
20241007,183700,133060675,3520,3520,3520,3520,0
20241007,183600,133060675,3520,3520,3520,3520,0
20241007,183500,133060675,3520,3520,3520,3520,0
20241007,183400,133060675,3520,3520,3520,3520,0
20241007,183300,133060675,3520,3520,3520,3520,0
20241007,183200,133060675,3520,3520,3520,3520,0
20241007,183100,133060675,3520,3520,3520,3520,0
20241007,183000,133060675,3520,3520,3520,3520,0
20241007,182900,133060675,3520,3520,3520,3520,0
20241007,182800,133060675,3520,3520,3520,3520,0
20241007,182700,133060675,3520,3520,3520,3520,0
20241007,182600,133060675,3520,3520,3520,3520,0
20241007,182500,133060675,3520,3520,3520,3520,0
20241007,182400,133060675,3520,3520,3520,3520,0
20241007,182300,133060675,3520,3520,3520,3520,0
20241007,182200,133060675,3520,3520,3520,3520,0
20241007,182100,133060675,3520,3520,3520,3520,0
20241007,182000,133060675,3520,3520,3520,3520,0
20241007,181900,133060675,3520,3520,3520,3520,0
20241007,181800,133060675,3520,3520,3520,3520,0
20241007,181700,133060675,3520,3520,3520,3520,0
20241007,181600,133060675,3520,3520,3520,3520,0
20241007,181500,133060675,3520,3520,3520,3520,0
20241007,181400,133060675,3520,3520,3520,3520,0
20241007,181300,133060675,3520,3520,3520,3520,0
20241007,181200,133060675,3520,3520,3520,3520,0
20241007,181100,133060675,3520,3520,3520,3520,0
20241007,181000,133060675,3520,3520,3520,3520,0
20241007,180900,133060675,3520,3520,3520,3520,1500
20241007,180800,133060675,3520,3520,3520,3520,0
20241007,180700,133060675,3520,3520,3520,3520,0
20241007,180600,133060675,3520,3520,3520,3520,0
20241007,180500,133060675,3520,3520,3520,3520,0
20241007,180400,133060675,3520,3520,3520,3520,0
20241007,180300,133060675,3520,3520,3520,3520,0
20241007,180200,133060675,3520,3520,3520,3520,0
20241007,180100,133060675,3520,3520,3520,3520,0
20241007,180000,133060675,3520,3520,3520,3520,0
20241007,175900,133060675,3520,3520,3520,3520,0
20241007,175800,133060675,3520,3520,3520,3520,0
20241007,175700,133060675,3520,3520,3520,3520,0
20241007,175600,133060675,3520,3520,3520,3520,0
20241007,175500,133060675,3520,3520,3520,3520,0
20241007,175400,133060675,3520,3520,3520,3520,0
20241007,175300,133060675,3520,3520,3520,3520,0
20241007,175200,133060675,3520,3520,3520,3520,0
20241007,175100,133060675,3520,3520,3520,3520,0
20241007,175000,133060675,3520,3520,3520,3520,0
20241007,174900,133060675,3520,3520,3520,3520,0
20241007,174800,133060675,3520,3520,3520,3520,0
20241007,174700,133060675,3520,3520,3520,3520,0
20241007,174600,133060675,3520,3520,3520,3520,0
20241007,174500,133060675,3520,3520,3520,3520,0
20241007,174400,133060675,3520,3520,3520,3520,0
20241007,174300,133060675,3520,3520,3520,3520,0
20241007,174200,133060675,3520,3520,3520,3520,0
20241007,174100,133060675,3520,3520,3520,3520,0
20241007,174000,133060675,3520,3520,3520,3520,0
20241007,173900,133060675,3520,3520,3520,3520,1500
20241007,173800,133060675,3520,3520,3520,3520,0
20241007,173700,133060675,3520,3520,3520,3520,0
20241007,173600,133060675,3520,3520,3520,3520,0
20241007,173500,133060675,3520,3520,3520,3520,0
20241007,173400,133060675,3520,3520,3520,3520,0
20241007,173300,133060675,3520,3520,3520,3520,0
20241007,173200,133060675,3520,3520,3520,3520,0
20241007,173100,133060675,3520,3520,3520,3520,0
20241007,173000,133060675,3520,3520,3520,3520,0
20241007,172900,133060675,3520,3520,3520,3520,0
20241007,172800,133060675,3520,3520,3520,3520,0
20241007,172700,133060675,3520,3520,3520,3520,0
20241007,172600,133060675,3520,3520,3520,3520,0
20241007,172500,133060675,3520,3520,3520,3520,0
20241007,172400,133060675,3520,3520,3520,3520,0
20241007,172300,133060675,3520,3520,3520,3520,0
20241007,172200,133060675,3520,3520,3520,3520,0
20241007,172100,133060675,3520,3520,3520,3520,0
20241007,172000,133060675,3520,3520,3520,3520,0
20241007,171900,133060675,3520,3520,3520,3520,0
20241007,171800,133060675,3520,3520,3520,3520,0
20241007,171700,133060675,3520,3520,3520,3520,0
20241007,171600,133060675,3520,3520,3520,3520,0
20241007,171500,133060675,3520,3520,3520,3520,0
20241007,171400,133060675,3520,3520,3520,3520,0
20241007,171300,133060675,3520,3520,3520,3520,0
20241007,171200,133060675,3520,3520,3520,3520,0
20241007,171100,133060675,3520,3520,3520,3520,0
20241007,171000,133060675,3520,3520,3520,3520,0
20241007,170900,133060675,3520,3520,3520,3520,1500
20241007,170800,133060675,3520,3520,3520,3520,0
20241007,170700,133060675,3520,3520,3520,3520,0
20241007,170600,133060675,3520,3520,3520,3520,0
20241007,170500,133060675,3520,3520,3520,3520,0
20241007,170400,133060675,3520,3520,3520,3520,0
20241007,170300,133060675,3520,3520,3520,3520,0
20241007,170200,133060675,3520,3520,3520,3520,0
20241007,170100,133060675,3520,3520,3520,3520,0
20241007,170000,133060675,3520,3520,3520,3520,0
20241007,165900,133060675,3520,3520,3520,3520,0
20241007,165800,133060675,3520,3520,3520,3520,0
20241007,165700,133060675,3520,3520,3520,3520,0
20241007,165600,133060675,3520,3520,3520,3520,0
20241007,165500,133060675,3520,3520,3520,3520,0
20241007,165400,133060675,3520,3520,3520,3520,0
20241007,165300,133060675,3520,3520,3520,3520,0
20241007,165200,133060675,3520,3520,3520,3520,0
20241007,165100,133060675,3520,3520,3520,3520,0
20241007,165000,133060675,3520,3520,3520,3520,0
20241007,164900,133060675,3520,3520,3520,3520,0
20241007,164800,133060675,3520,3520,3520,3520,0
20241007,164700,133060675,3520,3520,3520,3520,0
20241007,164600,133060675,3520,3520,3520,3520,0
20241007,164500,133060675,3520,3520,3520,3520,0
20241007,164400,133060675,3520,3520,3520,3520,0
20241007,164300,133060675,3520,3520,3520,3520,0
20241007,164200,133060675,3520,3520,3520,3520,0
20241007,164100,133060675,3520,3520,3520,3520,0
20241007,164000,133060675,3520,3520,3520,3520,0
20241007,163900,133060675,3520,3520,3520,3520,1500
20241007,163800,133060675,3520,3520,3520,3520,0
20241007,163700,133060675,3520,3520,3520,3520,0
20241007,163600,133060675,3520,3520,3520,3520,0
20241007,163500,133060675,3520,3520,3520,3520,0
20241007,163400,133060675,3520,3520,3520,3520,0
20241007,163300,133060675,3520,3520,3520,3520,0
20241007,163200,133060675,3520,3520,3520,3520,0
20241007,163100,133060675,3520,3520,3520,3520,0
20241007,163000,133060675,3520,3520,3520,3520,0
20241007,162900,133060675,3520,3520,3520,3520,0
20241007,162800,133060675,3520,3520,3520,3520,0
20241007,162700,133060675,3520,3520,3520,3520,0
20241007,162600,133060675,3520,3520,3520,3520,0
20241007,162500,133060675,3520,3520,3520,3520,0
20241007,162400,133060675,3520,3520,3520,3520,0
20241007,162300,133060675,3520,3520,3520,3520,0
20241007,162200,133060675,3520,3520,3520,3520,0
20241007,162100,133060675,3520,3520,3520,3520,0
20241007,162000,133060675,3520,3520,3520,3520,0
20241007,161900,133060675,3520,3520,3520,3520,0
20241007,161800,133060675,3520,3520,3520,3520,0
20241007,161700,133060675,3520,3520,3520,3520,0
20241007,161600,133060675,3520,3520,3520,3520,0
20241007,161500,133060675,3520,3520,3520,3520,0
20241007,161400,133060675,3520,3520,3520,3520,0
20241007,161300,133060675,3520,3520,3520,3520,0
20241007,161200,133060675,3520,3520,3520,3520,0
20241007,161100,133060675,3520,3520,3520,3520,0
20241007,161000,133060675,3520,3520,3520,3520,0
20241007,160900,133060675,3520,3520,3520,3520,1500
20241007,160800,133060675,3520,3520,3520,3520,0
20241007,160700,133060675,3520,3520,3520,3520,0
20241007,160600,133060675,3520,3520,3520,3520,0
20241007,160500,133060675,3520,3520,3520,3520,0
20241007,160400,133060675,3520,3520,3520,3520,0
20241007,160300,133060675,3520,3520,3520,3520,0
20241007,160200,133060675,3520,3520,3520,3520,0
20241007,160100,133060675,3520,3520,3520,3520,0
20241007,160000,133060675,3520,3520,3520,3520,0
20241007,155900,133060675,3520,3520,3520,3520,0
20241007,155800,133060675,3520,3520,3520,3520,0
20241007,155700,133060675,3520,3520,3520,3520,0
20241007,155600,133060675,3520,3520,3520,3520,0
20241007,155500,133060675,3520,3520,3520,3520,0
20241007,155400,133060675,3520,3520,3520,3520,0
20241007,155300,133060675,3520,3520,3520,3520,0
20241007,155200,133060675,3520,3520,3520,3520,0
20241007,155100,133060675,3520,3520,3520,3520,0
20241007,155000,133060675,3520,3520,3520,3520,0
20241007,154900,133060675,3520,3520,3520,3520,0
20241007,154800,133060675,3520,3520,3520,3520,0
20241007,154700,133060675,3520,3520,3520,3520,0
20241007,154600,133060675,3520,3520,3520,3520,0
20241007,154500,133060675,3520,3520,3520,3520,0
20241007,154400,133060675,3520,3520,3520,3520,0
20241007,154300,133060675,3520,3520,3520,3520,0
20241007,154200,133060675,3520,3520,3520,3520,0
20241007,154100,133060675,3520,3520,3520,3520,0
20241007,154000,133060675,3520,3520,3520,3520,0
20241007,153900,133060675,3520,3520,3520,3520,1500
20241007,153800,133060675,3520,3520,3520,3520,0
20241007,153700,133060675,3520,3520,3520,3520,0
20241007,153600,133060675,3520,3520,3520,3520,0
20241007,153500,133060675,3520,3520,3520,3520,0
20241007,153400,133060675,3520,3520,3520,3520,0
20241007,153300,133060675,3520,3520,3520,3520,0
20241007,153200,133060675,3520,3520,3520,3520,0
20241007,153100,133060675,3520,3520,3520,3520,0
20241007,153000,133060675,3520,3520,3520,3520,1500
20241007,152900,127780675,3535,3535,3535,3535,0
20241007,152800,127780675,3535,3535,3535,3535,0
20241007,152700,127780675,3535,3535,3535,3535,0
20241007,152600,127780675,3535,3535,3535,3535,0
20241007,152500,127780675,3535,3535,3535,3535,0
20241007,152400,127780675,3535,3535,3535,3535,0
20241007,152300,127780675,3535,3535,3535,3535,0
20241007,152200,127780675,3535,3535,3535,3535,0
20241007,152100,127780675,3535,3535,3535,3535,0
20241007,152000,127780675,3535,3535,3535,3535,0
20241007,151900,127780675,3535,3535,3535,3535,0
20241007,151800,127780675,3535,3535,3535,3535,0
20241007,151700,127780675,3535,3535,3535,3535,0
20241007,151600,127780675,3535,3535,3535,3535,0
20241007,151500,127780675,3535,3535,3535,3535,90
20241007,151400,127462525,3535,3535,3535,3535,0
20241007,151300,127462525,3535,3535,3535,3535,0
20241007,151200,127462525,3535,3535,3535,3535,0
20241007,151100,127462525,3535,3535,3535,3535,153
20241007,151000,126921670,3535,3535,3535,3535,0
20241007,150900,126921670,3535,3535,3535,3535,0
20241007,150800,126921670,3535,3535,3535,3535,0
20241007,150700,126921670,3535,3535,3535,3535,0
20241007,150600,126921670,3535,3535,3535,3535,0
20241007,150500,126921670,3535,3535,3535,3535,0
20241007,150400,126921670,3535,3535,3535,3535,0
20241007,150300,126921670,3535,3535,3535,3535,0
20241007,150200,126921670,3535,3535,3535,3535,0
20241007,150100,126921670,3535,3535,3535,3535,141
20241007,150000,126423235,3530,3530,3530,3530,0
20241007,145900,126423235,3530,3530,3530,3530,0
20241007,145800,126423235,3530,3530,3530,3530,0
20241007,145700,126423235,3530,3530,3530,3530,0
20241007,145600,126423235,3530,3530,3530,3530,10
20241007,145500,126387935,3540,3540,3540,3540,27
20241007,145400,126292355,3535,3535,3535,3535,0
20241007,145300,126292355,3535,3535,3535,3535,0
20241007,145200,126292355,3535,3535,3535,3535,0
20241007,145100,126292355,3535,3535,3535,3535,2
20241007,145000,126285285,3540,3540,3540,3540,2
20241007,144900,126278205,3525,3525,3525,3525,0
20241007,144800,126278205,3525,3535,3540,3525,160
20241007,144700,125712915,3530,3530,3530,3530,217
20241007,144600,124946905,3530,3530,3530,3530,0
20241007,144500,124946905,3530,3530,3530,3530,8
20241007,144400,124918665,3540,3540,3540,3540,0
20241007,144300,124918665,3540,3540,3540,3540,0
20241007,144200,124918665,3540,3540,3540,3540,0
20241007,144100,124918665,3540,3540,3540,3540,0
20241007,144000,124918665,3540,3540,3540,3540,19
20241007,143900,124851405,3530,3530,3530,3530,1
20241007,143800,124847875,3535,3535,3535,3535,0
20241007,143700,124847875,3535,3535,3535,3535,0
20241007,143600,124847875,3535,3535,3535,3535,62
20241007,143500,124628705,3535,3535,3535,3535,0
20241007,143400,124628705,3535,3535,3535,3535,0
20241007,143300,124628705,3535,3535,3535,3535,0
20241007,143200,124628705,3535,3535,3535,3535,0
20241007,143100,124628705,3535,3535,3535,3535,0
20241007,143000,124628705,3535,3535,3535,3535,0
20241007,142900,124628705,3535,3535,3535,3535,0
20241007,142800,124628705,3535,3535,3535,3535,3
20241007,142700,124618100,3540,3540,3540,3540,0
20241007,142600,124618100,3540,3540,3540,3540,1
20241007,142500,124614560,3535,3535,3535,3535,0
20241007,142400,124614560,3535,3535,3535,3535,13
20241007,142300,124568605,3540,3540,3540,3540,0
20241007,142200,124568605,3540,3540,3540,3540,0
20241007,142100,124568605,3540,3540,3540,3540,0
20241007,142000,124568605,3540,3540,3540,3540,19
20241007,141900,124501345,3535,3535,3535,3535,0
20241007,141800,124501345,3535,3535,3535,3535,0
20241007,141700,124501345,3535,3535,3535,3535,0
20241007,141600,124501345,3535,3535,3535,3535,1222
20241007,141500,120181575,3535,3535,3535,3530,138
20241007,141400,119693765,3535,3535,3535,3535,0
20241007,141300,119693765,3535,3535,3535,3535,2
20241007,141200,119686695,3535,3535,3535,3535,3
20241007,141100,119676090,3530,3530,3530,3530,0
20241007,141000,119676090,3530,3530,3530,3530,28
20241007,140900,119577250,3535,3535,3535,3535,0
20241007,140800,119577250,3535,3535,3535,3535,0
20241007,140700,119577250,3535,3535,3535,3535,0
20241007,140600,119577250,3535,3535,3535,3535,0
20241007,140500,119577250,3535,3535,3535,3535,0
20241007,140400,119577250,3535,3535,3535,3535,0
20241007,140300,119577250,3535,3535,3535,3535,0
20241007,140200,119577250,3535,3535,3535,3535,50
20241007,140100,119400500,3535,3535,3535,3535,0
20241007,140000,119400500,3535,3535,3535,3535,19
20241007,135900,119333335,3530,3530,3530,3530,0
20241007,135800,119333335,3530,3530,3530,3530,0
20241007,135700,119333335,3530,3530,3530,3530,0
20241007,135600,119333335,3530,3530,3530,3530,0
20241007,135500,119333335,3530,3530,3530,3530,0
20241007,135400,119333335,3530,3530,3530,3530,0
20241007,135300,119333335,3530,3530,3530,3530,0
20241007,135200,119333335,3530,3530,3530,3530,0
20241007,135100,119333335,3530,3530,3530,3530,85
20241007,135000,119033285,3535,3535,3535,3535,10
20241007,134900,118997935,3530,3535,3535,3530,122
20241007,134800,118567260,3530,3530,3530,3530,0
20241007,134700,118567260,3530,3530,3530,3530,0
20241007,134600,118567260,3530,3530,3530,3530,0
20241007,134500,118567260,3530,3530,3530,3530,0
20241007,134400,118567260,3530,3530,3530,3530,0
20241007,134300,118567260,3530,3530,3530,3530,0
20241007,134200,118567260,3530,3530,3530,3530,0
20241007,134100,118567260,3530,3530,3530,3530,1
20241007,134000,118563730,3540,3540,3540,3540,119
20241007,133900,118142470,3540,3540,3540,3540,0
20241007,133800,118142470,3540,3540,3540,3540,0
20241007,133700,118142470,3540,3540,3540,3540,0
20241007,133600,118142470,3540,3540,3540,3540,0
20241007,133500,118142470,3540,3540,3540,3540,0
20241007,133400,118142470,3540,3540,3540,3540,0
20241007,133300,118142470,3540,3540,3540,3540,0
20241007,133200,118142470,3540,3540,3540,3540,0
20241007,133100,118142470,3540,3540,3540,3540,100
20241007,133000,117788470,3540,3540,3540,3540,0
20241007,132900,117788470,3540,3540,3540,3540,0
20241007,132800,117788470,3540,3540,3540,3540,0
20241007,132700,117788470,3540,3540,3540,3540,0
20241007,132600,117788470,3540,3540,3540,3540,0
20241007,132500,117788470,3540,3540,3540,3540,0
20241007,132400,117788470,3540,3540,3540,3540,0
20241007,132300,117788470,3540,3540,3540,3540,100
20241007,132200,117434470,3540,3540,3540,3540,0
20241007,132100,117434470,3540,3540,3540,3540,0
20241007,132000,117434470,3540,3540,3540,3540,19
20241007,131900,117367210,3530,3530,3530,3530,0
20241007,131800,117367210,3530,3530,3530,3530,0
20241007,131700,117367210,3530,3530,3530,3530,0
20241007,131600,117367210,3530,3530,3530,3530,0
20241007,131500,117367210,3530,3530,3530,3530,0
20241007,131400,117367210,3530,3530,3530,3530,0
20241007,131300,117367210,3530,3530,3530,3530,0
20241007,131200,117367210,3530,3530,3530,3530,0
20241007,131100,117367210,3530,3530,3530,3530,0
20241007,131000,117367210,3530,3530,3530,3530,0
20241007,130900,117367210,3530,3530,3530,3530,0
20241007,130800,117367210,3530,3530,3530,3530,0
20241007,130700,117367210,3530,3530,3530,3530,0
20241007,130600,117367210,3530,3530,3530,3530,450
20241007,130500,115778710,3530,3535,3535,3530,22
20241007,130400,115700990,3530,3530,3530,3530,1
20241007,130300,115697460,3535,3535,3535,3535,280
20241007,130200,114707660,3535,3535,3535,3535,81
20241007,130100,114421325,3540,3540,3540,3540,0
20241007,130000,114421325,3540,3540,3540,3540,19
20241007,125900,114354065,3535,3535,3535,3535,0
20241007,125800,114354065,3535,3535,3535,3535,0
20241007,125700,114354065,3535,3535,3535,3535,0
20241007,125600,114354065,3535,3535,3535,3535,0
20241007,125500,114354065,3535,3535,3535,3535,0
20241007,125400,114354065,3535,3535,3535,3535,0
20241007,125300,114354065,3535,3535,3535,3535,0
20241007,125200,114354065,3535,3535,3535,3535,0
20241007,125100,114354065,3535,3535,3535,3535,0
20241007,125000,114354065,3535,3535,3535,3535,0
20241007,124900,114354065,3535,3535,3535,3535,0
20241007,124800,114354065,3535,3535,3535,3535,0
20241007,124700,114354065,3535,3535,3535,3535,0
20241007,124600,114354065,3535,3535,3535,3535,0
20241007,124500,114354065,3535,3535,3535,3535,0
20241007,124400,114354065,3535,3535,3535,3535,0
20241007,124300,114354065,3535,3535,3535,3535,0
20241007,124200,114354065,3535,3535,3535,3535,0
20241007,124100,114354065,3535,3540,3540,3535,8
20241007,124000,114325765,3540,3540,3540,3540,19
20241007,123900,114258505,3535,3535,3535,3535,0
20241007,123800,114258505,3535,3535,3535,3535,0
20241007,123700,114258505,3535,3535,3535,3535,0
20241007,123600,114258505,3535,3535,3535,3535,0
20241007,123500,114258505,3535,3535,3535,3535,0
20241007,123400,114258505,3535,3535,3535,3535,0
20241007,123300,114258505,3535,3535,3535,3535,0
20241007,123200,114258505,3535,3535,3535,3535,0
20241007,123100,114258505,3535,3535,3535,3535,0
20241007,123000,114258505,3535,3535,3535,3535,0
20241007,122900,114258505,3535,3535,3535,3535,0
20241007,122800,114258505,3535,3535,3535,3535,0
20241007,122700,114258505,3535,3535,3535,3535,0
20241007,122600,114258505,3535,3535,3535,3535,0
20241007,122500,114258505,3535,3535,3535,3535,0
20241007,122400,114258505,3535,3535,3535,3535,0
20241007,122300,114258505,3535,3535,3535,3535,0
20241007,122200,114258505,3535,3535,3535,3535,38
20241007,122100,114124175,3535,3535,3535,3535,0
20241007,122000,114124175,3535,3535,3535,3535,22
20241007,121900,114046405,3535,3535,3535,3535,203
20241007,121800,113328800,3530,3530,3530,3530,0
20241007,121700,113328800,3530,3530,3530,3530,0
20241007,121600,113328800,3530,3530,3530,3530,0
20241007,121500,113328800,3530,3530,3530,3530,0
20241007,121400,113328800,3530,3530,3530,3530,0
20241007,121300,113328800,3530,3530,3530,3530,6
20241007,121200,113307620,3530,3530,3530,3530,0
20241007,121100,113307620,3530,3530,3530,3530,0
20241007,121000,113307620,3530,3530,3530,3530,0
20241007,120900,113307620,3530,3530,3530,3530,2
20241007,120800,113300560,3535,3535,3535,3535,0
20241007,120700,113300560,3535,3535,3535,3535,1000
20241007,120600,109765560,3530,3530,3530,3530,0
20241007,120500,109765560,3530,3530,3530,3530,0
20241007,120400,109765560,3530,3530,3530,3530,402
20241007,120300,108346500,3530,3530,3530,3530,0
20241007,120200,108346500,3530,3530,3530,3530,0
20241007,120100,108346500,3530,3530,3530,3530,0
20241007,120000,108346500,3530,3530,3530,3530,19
20241007,115900,108279430,3520,3520,3520,3520,92
20241007,115800,107955590,3530,3530,3530,3530,0
20241007,115700,107955590,3530,3530,3530,3530,0
20241007,115600,107955590,3530,3530,3530,3530,0
20241007,115500,107955590,3530,3530,3530,3530,117
20241007,115400,107542580,3520,3520,3520,3520,0
20241007,115300,107542580,3520,3520,3520,3520,0
20241007,115200,107542580,3520,3520,3520,3520,0
20241007,115100,107542580,3520,3520,3520,3520,0
20241007,115000,107542580,3520,3520,3520,3520,0
20241007,114900,107542580,3520,3520,3520,3520,24
20241007,114800,107458100,3530,3530,3530,3530,100
20241007,114700,107105100,3530,3530,3530,3530,0
20241007,114600,107105100,3530,3530,3530,3530,0
20241007,114500,107105100,3530,3530,3530,3530,16
20241007,114400,107048620,3530,3530,3530,3530,0
20241007,114300,107048620,3530,3530,3530,3530,0
20241007,114200,107048620,3530,3530,3530,3530,0
20241007,114100,107048620,3530,3530,3530,3530,0
20241007,114000,107048620,3530,3530,3530,3530,19
20241007,113900,106981550,3520,3520,3520,3520,0
20241007,113800,106981550,3520,3520,3520,3520,18
20241007,113700,106918190,3515,3515,3515,3515,0
20241007,113600,106918190,3515,3515,3515,3515,70
20241007,113500,106672140,3510,3510,3510,3510,0
20241007,113400,106672140,3510,3510,3510,3510,0
20241007,113300,106672140,3510,3510,3510,3510,0
20241007,113200,106672140,3510,3510,3510,3510,120
20241007,113100,106250940,3505,3505,3505,3505,0
20241007,113000,106250940,3505,3505,3505,3505,0
20241007,112900,106250940,3505,3505,3505,3505,0
20241007,112800,106250940,3505,3505,3505,3505,0
20241007,112700,106250940,3505,3520,3520,3505,3000
20241007,112600,95705310,3520,3520,3520,3520,0
20241007,112500,95705310,3520,3535,3535,3520,60
20241007,112400,95493400,3530,3530,3530,3530,8
20241007,112300,95465160,3530,3530,3530,3530,0
20241007,112200,95465160,3530,3530,3530,3530,0
20241007,112100,95465160,3530,3530,3530,3530,60
20241007,112000,95253360,3530,3530,3530,3530,19
20241007,111900,95186290,3530,3530,3530,3530,0
20241007,111800,95186290,3530,3530,3530,3530,0
20241007,111700,95186290,3530,3530,3530,3530,2
20241007,111600,95179230,3520,3520,3520,3520,0
20241007,111500,95179230,3520,3520,3520,3520,0
20241007,111400,95179230,3520,3520,3520,3520,38
20241007,111300,95045470,3535,3535,3535,3535,0
20241007,111200,95045470,3535,3535,3535,3535,0
20241007,111100,95045470,3535,3525,3535,3515,2256
20241007,111000,87110460,3545,3545,3545,3545,0
20241007,110900,87110460,3545,3545,3545,3545,0
20241007,110800,87110460,3545,3545,3545,3545,0
20241007,110700,87110460,3545,3545,3545,3545,0
20241007,110600,87110460,3545,3545,3545,3545,0
20241007,110500,87110460,3545,3545,3545,3545,0
20241007,110400,87110460,3545,3545,3545,3545,0
20241007,110300,87110460,3545,3545,3545,3545,0
20241007,110200,87110460,3545,3545,3545,3545,0
20241007,110100,87110460,3545,3545,3545,3545,0
20241007,110000,87110460,3545,3545,3545,3545,19
20241007,105900,87043105,3520,3525,3525,3520,1500
20241007,105800,81758600,3525,3525,3525,3525,41
20241007,105700,81614075,3525,3525,3525,3525,0
20241007,105600,81614075,3525,3525,3525,3525,0
20241007,105500,81614075,3525,3525,3525,3525,0
20241007,105400,81614075,3525,3525,3525,3525,0
20241007,105300,81614075,3525,3530,3530,3525,11
20241007,105200,81575255,3545,3545,3545,3545,11
20241007,105100,81536260,3545,3545,3545,3545,0
20241007,105000,81536260,3545,3545,3545,3545,0
20241007,104900,81536260,3545,3545,3545,3545,0
20241007,104800,81536260,3545,3545,3545,3545,0
20241007,104700,81536260,3545,3545,3545,3545,0
20241007,104600,81536260,3545,3545,3545,3545,0
20241007,104500,81536260,3545,3545,3545,3545,0
20241007,104400,81536260,3545,3545,3545,3545,0
20241007,104300,81536260,3545,3545,3545,3545,0
20241007,104200,81536260,3545,3545,3545,3545,0
20241007,104100,81536260,3545,3545,3545,3545,101
20241007,104000,81178215,3545,3545,3545,3545,19
20241007,103900,81110860,3525,3525,3525,3525,1
20241007,103800,81107335,3525,3525,3525,3525,0
20241007,103700,81107335,3525,3525,3525,3525,0
20241007,103600,81107335,3525,3525,3525,3525,0
20241007,103500,81107335,3525,3525,3525,3525,0
20241007,103400,81107335,3525,3525,3525,3525,0
20241007,103300,81107335,3525,3525,3525,3525,0
20241007,103200,81107335,3525,3525,3525,3525,0
20241007,103100,81107335,3525,3525,3525,3525,0
20241007,103000,81107335,3525,3525,3525,3525,45
20241007,102900,80948710,3525,3525,3525,3525,700
20241007,102800,78481210,3525,3525,3525,3525,0
20241007,102700,78481210,3525,3525,3525,3525,0
20241007,102600,78481210,3525,3525,3525,3525,0
20241007,102500,78481210,3525,3525,3525,3525,0
20241007,102400,78481210,3525,3525,3525,3525,1
20241007,102300,78477685,3520,3530,3530,3520,500
20241007,102200,76716945,3555,3555,3555,3555,0
20241007,102100,76716945,3555,3555,3555,3555,0
20241007,102000,76716945,3555,3555,3555,3555,19
20241007,101900,76649400,3520,3555,3555,3520,88
20241007,101800,76337430,3555,3555,3555,3555,218
20241007,101700,75562440,3515,3515,3515,3515,0
20241007,101600,75562440,3515,3550,3550,3515,2504
20241007,101500,66718660,3550,3550,3550,3550,1
20241007,101400,66715110,3550,3555,3555,3550,1547
20241007,101300,61217390,3555,3555,3555,3555,0
20241007,101200,61217390,3555,3555,3555,3555,0
20241007,101100,61217390,3555,3555,3555,3555,0
20241007,101000,61217390,3555,3560,3560,3555,509
20241007,100900,59406130,3565,3565,3565,3565,0
20241007,100800,59406130,3565,3565,3565,3565,0
20241007,100700,59406130,3565,3565,3565,3565,0
20241007,100600,59406130,3565,3565,3565,3565,0
20241007,100500,59406130,3565,3565,3565,3565,0
20241007,100400,59406130,3565,3565,3565,3565,0
20241007,100300,59406130,3565,3565,3565,3565,0
20241007,100200,59406130,3565,3565,3565,3565,0
20241007,100100,59406130,3565,3565,3565,3565,0
20241007,100000,59406130,3565,3565,3565,3565,19
20241007,095900,59338395,3560,3560,3560,3560,0
20241007,095800,59338395,3560,3560,3560,3560,0
20241007,095700,59338395,3560,3560,3560,3560,0
20241007,095600,59338395,3560,3560,3560,3560,0
20241007,095500,59338395,3560,3560,3560,3560,50
20241007,095400,59160395,3560,3560,3560,3560,97
20241007,095300,58815075,3570,3570,3570,3570,0
20241007,095200,58815075,3570,3570,3570,3570,0
20241007,095100,58815075,3570,3570,3570,3570,0
20241007,095000,58815075,3570,3570,3570,3570,0
20241007,094900,58815075,3570,3570,3575,3570,34
20241007,094800,58693675,3580,3580,3580,3580,0
20241007,094700,58693675,3580,3580,3580,3580,1
20241007,094600,58690095,3555,3560,3560,3555,250
20241007,094500,57800685,3555,3570,3595,3555,700
20241007,094400,55298430,3560,3560,3560,3560,0
20241007,094300,55298430,3560,3560,3560,3560,2
20241007,094200,55291310,3550,3565,3565,3550,3100
20241007,094100,44272315,3565,3565,3565,3565,276
20241007,094000,43288375,3570,3570,3570,3570,19
20241007,093900,43220545,3565,3565,3565,3565,43
20241007,093800,43067250,3565,3565,3565,3565,0
20241007,093700,43067250,3565,3565,3565,3565,0
20241007,093600,43067250,3565,3570,3570,3565,135
20241007,093500,42585475,3565,3565,3565,3565,0
20241007,093400,42585475,3565,3565,3565,3565,1
20241007,093300,42581910,3565,3570,3570,3565,51
20241007,093200,42400090,3570,3565,3570,3565,170
20241007,093100,41793490,3555,3555,3555,3555,0
20241007,093000,41793490,3555,3555,3555,3555,93
20241007,092900,41462875,3555,3555,3555,3555,20
20241007,092800,41391775,3555,3555,3555,3555,177
20241007,092700,40762540,3560,3560,3560,3560,0
20241007,092600,40762540,3560,3560,3560,3560,103
20241007,092500,40395860,3555,3555,3555,3555,0
20241007,092400,40395860,3555,3555,3555,3555,0
20241007,092300,40395860,3555,3555,3555,3555,0
20241007,092200,40395860,3555,3555,3555,3555,118
20241007,092100,39976370,3555,3555,3555,3555,0
20241007,092000,39976370,3555,3565,3565,3555,255
20241007,091900,39069640,3560,3560,3560,3560,5
20241007,091800,39051840,3560,3560,3560,3560,0
20241007,091700,39051840,3560,3560,3560,3560,0
20241007,091600,39051840,3560,3560,3560,3560,0
20241007,091500,39051840,3560,3560,3560,3560,0
20241007,091400,39051840,3560,3560,3560,3560,5
20241007,091300,39034040,3555,3560,3560,3555,72
20241007,091200,38778040,3560,3560,3560,3560,0
20241007,091100,38778040,3560,3560,3560,3560,0
20241007,091000,38778040,3560,3560,3560,3560,0
20241007,090900,38778040,3560,3560,3560,3560,10
20241007,090800,38742440,3550,3555,3555,3550,501
20241007,090700,36963390,3555,3570,3570,3555,701
20241007,090600,34468690,3580,3580,3580,3575,18
20241007,090500,34404300,3580,3585,3585,3580,105
20241007,090400,34027975,3570,3575,3575,3570,2000
20241007,090300,26887565,3570,3585,3585,3570,37
20241007,090200,26755070,3580,3585,3585,3580,720
20241007,090100,24174865,3590,3600,3605,3590,706
20241007,090000,21632475,3595,3570,3595,3570,6058