KissMeData/086710/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201000,842782630,11370,11370,11370,11370,1298
20241007,200900,842782630,11370,11370,11370,11370,0
20241007,200800,842782630,11370,11370,11370,11370,0
20241007,200700,842782630,11370,11370,11370,11370,0
20241007,200600,842782630,11370,11370,11370,11370,0
20241007,200500,842782630,11370,11370,11370,11370,0
20241007,200400,842782630,11370,11370,11370,11370,0
20241007,200300,842782630,11370,11370,11370,11370,0
20241007,200200,842782630,11370,11370,11370,11370,0
20241007,200100,842782630,11370,11370,11370,11370,0
20241007,200000,842782630,11370,11370,11370,11370,0
20241007,195900,842782630,11370,11370,11370,11370,0
20241007,195800,842782630,11370,11370,11370,11370,0
20241007,195700,842782630,11370,11370,11370,11370,0
20241007,195600,842782630,11370,11370,11370,11370,0
20241007,195500,842782630,11370,11370,11370,11370,0
20241007,195400,842782630,11370,11370,11370,11370,0
20241007,195300,842782630,11370,11370,11370,11370,0
20241007,195200,842782630,11370,11370,11370,11370,0
20241007,195100,842782630,11370,11370,11370,11370,0
20241007,195000,842782630,11370,11370,11370,11370,0
20241007,194900,842782630,11370,11370,11370,11370,0
20241007,194800,842782630,11370,11370,11370,11370,0
20241007,194700,842782630,11370,11370,11370,11370,0
20241007,194600,842782630,11370,11370,11370,11370,0
20241007,194500,842782630,11370,11370,11370,11370,0
20241007,194400,842782630,11370,11370,11370,11370,0
20241007,194300,842782630,11370,11370,11370,11370,0
20241007,194200,842782630,11370,11370,11370,11370,0
20241007,194100,842782630,11370,11370,11370,11370,0
20241007,194000,842782630,11370,11370,11370,11370,1298
20241007,193900,842782630,11370,11370,11370,11370,0
20241007,193800,842782630,11370,11370,11370,11370,0
20241007,193700,842782630,11370,11370,11370,11370,0
20241007,193600,842782630,11370,11370,11370,11370,0
20241007,193500,842782630,11370,11370,11370,11370,0
20241007,193400,842782630,11370,11370,11370,11370,0
20241007,193300,842782630,11370,11370,11370,11370,0
20241007,193200,842782630,11370,11370,11370,11370,0
20241007,193100,842782630,11370,11370,11370,11370,0
20241007,193000,842782630,11370,11370,11370,11370,0
20241007,192900,842782630,11370,11370,11370,11370,0
20241007,192800,842782630,11370,11370,11370,11370,0
20241007,192700,842782630,11370,11370,11370,11370,0
20241007,192600,842782630,11370,11370,11370,11370,0
20241007,192500,842782630,11370,11370,11370,11370,0
20241007,192400,842782630,11370,11370,11370,11370,0
20241007,192300,842782630,11370,11370,11370,11370,0
20241007,192200,842782630,11370,11370,11370,11370,0
20241007,192100,842782630,11370,11370,11370,11370,0
20241007,192000,842782630,11370,11370,11370,11370,0
20241007,191900,842782630,11370,11370,11370,11370,0
20241007,191800,842782630,11370,11370,11370,11370,0
20241007,191700,842782630,11370,11370,11370,11370,0
20241007,191600,842782630,11370,11370,11370,11370,0
20241007,191500,842782630,11370,11370,11370,11370,0
20241007,191400,842782630,11370,11370,11370,11370,0
20241007,191300,842782630,11370,11370,11370,11370,0
20241007,191200,842782630,11370,11370,11370,11370,0
20241007,191100,842782630,11370,11370,11370,11370,0
20241007,191000,842782630,11370,11370,11370,11370,1298
20241007,190900,842782630,11370,11370,11370,11370,0
20241007,190800,842782630,11370,11370,11370,11370,0
20241007,190700,842782630,11370,11370,11370,11370,0
20241007,190600,842782630,11370,11370,11370,11370,0
20241007,190500,842782630,11370,11370,11370,11370,0
20241007,190400,842782630,11370,11370,11370,11370,0
20241007,190300,842782630,11370,11370,11370,11370,0
20241007,190200,842782630,11370,11370,11370,11370,0
20241007,190100,842782630,11370,11370,11370,11370,0
20241007,190000,842782630,11370,11370,11370,11370,0
20241007,185900,842782630,11370,11370,11370,11370,0
20241007,185800,842782630,11370,11370,11370,11370,0
20241007,185700,842782630,11370,11370,11370,11370,0
20241007,185600,842782630,11370,11370,11370,11370,0
20241007,185500,842782630,11370,11370,11370,11370,0
20241007,185400,842782630,11370,11370,11370,11370,0
20241007,185300,842782630,11370,11370,11370,11370,0
20241007,185200,842782630,11370,11370,11370,11370,0
20241007,185100,842782630,11370,11370,11370,11370,0
20241007,185000,842782630,11370,11370,11370,11370,0
20241007,184900,842782630,11370,11370,11370,11370,0
20241007,184800,842782630,11370,11370,11370,11370,0
20241007,184700,842782630,11370,11370,11370,11370,0
20241007,184600,842782630,11370,11370,11370,11370,0
20241007,184500,842782630,11370,11370,11370,11370,0
20241007,184400,842782630,11370,11370,11370,11370,0
20241007,184300,842782630,11370,11370,11370,11370,0
20241007,184200,842782630,11370,11370,11370,11370,0
20241007,184100,842782630,11370,11370,11370,11370,0
20241007,184000,842782630,11370,11370,11370,11370,1298
20241007,183900,842782630,11370,11370,11370,11370,0
20241007,183800,842782630,11370,11370,11370,11370,0
20241007,183700,842782630,11370,11370,11370,11370,0
20241007,183600,842782630,11370,11370,11370,11370,0
20241007,183500,842782630,11370,11370,11370,11370,0
20241007,183400,842782630,11370,11370,11370,11370,0
20241007,183300,842782630,11370,11370,11370,11370,0
20241007,183200,842782630,11370,11370,11370,11370,0
20241007,183100,842782630,11370,11370,11370,11370,0
20241007,183000,842782630,11370,11370,11370,11370,0
20241007,182900,842782630,11370,11370,11370,11370,0
20241007,182800,842782630,11370,11370,11370,11370,0
20241007,182700,842782630,11370,11370,11370,11370,0
20241007,182600,842782630,11370,11370,11370,11370,0
20241007,182500,842782630,11370,11370,11370,11370,0
20241007,182400,842782630,11370,11370,11370,11370,0
20241007,182300,842782630,11370,11370,11370,11370,0
20241007,182200,842782630,11370,11370,11370,11370,0
20241007,182100,842782630,11370,11370,11370,11370,0
20241007,182000,842782630,11370,11370,11370,11370,0
20241007,181900,842782630,11370,11370,11370,11370,0
20241007,181800,842782630,11370,11370,11370,11370,0
20241007,181700,842782630,11370,11370,11370,11370,0
20241007,181600,842782630,11370,11370,11370,11370,0
20241007,181500,842782630,11370,11370,11370,11370,0
20241007,181400,842782630,11370,11370,11370,11370,0
20241007,181300,842782630,11370,11370,11370,11370,0
20241007,181200,842782630,11370,11370,11370,11370,0
20241007,181100,842782630,11370,11370,11370,11370,0
20241007,181000,842782630,11370,11370,11370,11370,1298
20241007,180900,842782630,11370,11370,11370,11370,0
20241007,180800,842782630,11370,11370,11370,11370,0
20241007,180700,842782630,11370,11370,11370,11370,0
20241007,180600,842782630,11370,11370,11370,11370,0
20241007,180500,842782630,11370,11370,11370,11370,0
20241007,180400,842782630,11370,11370,11370,11370,0
20241007,180300,842782630,11370,11370,11370,11370,0
20241007,180200,842782630,11370,11370,11370,11370,0
20241007,180100,842782630,11370,11370,11370,11370,0
20241007,180000,842782630,11370,11370,11370,11370,0
20241007,175900,842782630,11370,11370,11370,11370,0
20241007,175800,842782630,11370,11370,11370,11370,0
20241007,175700,842782630,11370,11370,11370,11370,0
20241007,175600,842782630,11370,11370,11370,11370,0
20241007,175500,842782630,11370,11370,11370,11370,0
20241007,175400,842782630,11370,11370,11370,11370,0
20241007,175300,842782630,11370,11370,11370,11370,0
20241007,175200,842782630,11370,11370,11370,11370,0
20241007,175100,842782630,11370,11370,11370,11370,0
20241007,175000,842782630,11370,11370,11370,11370,0
20241007,174900,842782630,11370,11370,11370,11370,0
20241007,174800,842782630,11370,11370,11370,11370,0
20241007,174700,842782630,11370,11370,11370,11370,0
20241007,174600,842782630,11370,11370,11370,11370,0
20241007,174500,842782630,11370,11370,11370,11370,0
20241007,174400,842782630,11370,11370,11370,11370,0
20241007,174300,842782630,11370,11370,11370,11370,0
20241007,174200,842782630,11370,11370,11370,11370,0
20241007,174100,842782630,11370,11370,11370,11370,0
20241007,174000,842782630,11370,11370,11370,11370,1298
20241007,173900,842782630,11370,11370,11370,11370,0
20241007,173800,842782630,11370,11370,11370,11370,0
20241007,173700,842782630,11370,11370,11370,11370,0
20241007,173600,842782630,11370,11370,11370,11370,0
20241007,173500,842782630,11370,11370,11370,11370,0
20241007,173400,842782630,11370,11370,11370,11370,0
20241007,173300,842782630,11370,11370,11370,11370,0
20241007,173200,842782630,11370,11370,11370,11370,0
20241007,173100,842782630,11370,11370,11370,11370,0
20241007,173000,842782630,11370,11370,11370,11370,0
20241007,172900,842782630,11370,11370,11370,11370,0
20241007,172800,842782630,11370,11370,11370,11370,0
20241007,172700,842782630,11370,11370,11370,11370,0
20241007,172600,842782630,11370,11370,11370,11370,0
20241007,172500,842782630,11370,11370,11370,11370,0
20241007,172400,842782630,11370,11370,11370,11370,0
20241007,172300,842782630,11370,11370,11370,11370,0
20241007,172200,842782630,11370,11370,11370,11370,0
20241007,172100,842782630,11370,11370,11370,11370,0
20241007,172000,842782630,11370,11370,11370,11370,0
20241007,171900,842782630,11370,11370,11370,11370,0
20241007,171800,842782630,11370,11370,11370,11370,0
20241007,171700,842782630,11370,11370,11370,11370,0
20241007,171600,842782630,11370,11370,11370,11370,0
20241007,171500,842782630,11370,11370,11370,11370,0
20241007,171400,842782630,11370,11370,11370,11370,0
20241007,171300,842782630,11370,11370,11370,11370,0
20241007,171200,842782630,11370,11370,11370,11370,0
20241007,171100,842782630,11370,11370,11370,11370,0
20241007,171000,842782630,11370,11370,11370,11370,1298
20241007,170900,842782630,11370,11370,11370,11370,0
20241007,170800,842782630,11370,11370,11370,11370,0
20241007,170700,842782630,11370,11370,11370,11370,0
20241007,170600,842782630,11370,11370,11370,11370,0
20241007,170500,842782630,11370,11370,11370,11370,0
20241007,170400,842782630,11370,11370,11370,11370,0
20241007,170300,842782630,11370,11370,11370,11370,0
20241007,170200,842782630,11370,11370,11370,11370,0
20241007,170100,842782630,11370,11370,11370,11370,0
20241007,170000,842782630,11370,11370,11370,11370,0
20241007,165900,842782630,11370,11370,11370,11370,0
20241007,165800,842782630,11370,11370,11370,11370,0
20241007,165700,842782630,11370,11370,11370,11370,0
20241007,165600,842782630,11370,11370,11370,11370,0
20241007,165500,842782630,11370,11370,11370,11370,0
20241007,165400,842782630,11370,11370,11370,11370,0
20241007,165300,842782630,11370,11370,11370,11370,0
20241007,165200,842782630,11370,11370,11370,11370,0
20241007,165100,842782630,11370,11370,11370,11370,0
20241007,165000,842782630,11370,11370,11370,11370,0
20241007,164900,842782630,11370,11370,11370,11370,0
20241007,164800,842782630,11370,11370,11370,11370,0
20241007,164700,842782630,11370,11370,11370,11370,0
20241007,164600,842782630,11370,11370,11370,11370,0
20241007,164500,842782630,11370,11370,11370,11370,0
20241007,164400,842782630,11370,11370,11370,11370,0
20241007,164300,842782630,11370,11370,11370,11370,0
20241007,164200,842782630,11370,11370,11370,11370,0
20241007,164100,842782630,11370,11370,11370,11370,0
20241007,164000,842782630,11370,11370,11370,11370,1298
20241007,163900,842782630,11370,11370,11370,11370,0
20241007,163800,842782630,11370,11370,11370,11370,0
20241007,163700,842782630,11370,11370,11370,11370,0
20241007,163600,842782630,11370,11370,11370,11370,0
20241007,163500,842782630,11370,11370,11370,11370,0
20241007,163400,842782630,11370,11370,11370,11370,0
20241007,163300,842782630,11370,11370,11370,11370,0
20241007,163200,842782630,11370,11370,11370,11370,0
20241007,163100,842782630,11370,11370,11370,11370,0
20241007,163000,842782630,11370,11370,11370,11370,0
20241007,162900,842782630,11370,11370,11370,11370,0
20241007,162800,842782630,11370,11370,11370,11370,0
20241007,162700,842782630,11370,11370,11370,11370,0
20241007,162600,842782630,11370,11370,11370,11370,0
20241007,162500,842782630,11370,11370,11370,11370,0
20241007,162400,842782630,11370,11370,11370,11370,0
20241007,162300,842782630,11370,11370,11370,11370,0
20241007,162200,842782630,11370,11370,11370,11370,0
20241007,162100,842782630,11370,11370,11370,11370,0
20241007,162000,842782630,11370,11370,11370,11370,0
20241007,161900,842782630,11370,11370,11370,11370,0
20241007,161800,842782630,11370,11370,11370,11370,0
20241007,161700,842782630,11370,11370,11370,11370,0
20241007,161600,842782630,11370,11370,11370,11370,0
20241007,161500,842782630,11370,11370,11370,11370,0
20241007,161400,842782630,11370,11370,11370,11370,0
20241007,161300,842782630,11370,11370,11370,11370,0
20241007,161200,842782630,11370,11370,11370,11370,0
20241007,161100,842782630,11370,11370,11370,11370,0
20241007,161000,842782630,11370,11370,11370,11370,1298
20241007,160900,842782630,11370,11370,11370,11370,0
20241007,160800,842782630,11370,11370,11370,11370,0
20241007,160700,842782630,11370,11370,11370,11370,0
20241007,160600,842782630,11370,11370,11370,11370,0
20241007,160500,842782630,11370,11370,11370,11370,0
20241007,160400,842782630,11370,11370,11370,11370,0
20241007,160300,842782630,11370,11370,11370,11370,0
20241007,160200,842782630,11370,11370,11370,11370,0
20241007,160100,842782630,11370,11370,11370,11370,0
20241007,160000,842782630,11370,11370,11370,11370,0
20241007,155900,842782630,11370,11370,11370,11370,0
20241007,155800,842782630,11370,11370,11370,11370,0
20241007,155700,842782630,11370,11370,11370,11370,0
20241007,155600,842782630,11370,11370,11370,11370,0
20241007,155500,842782630,11370,11370,11370,11370,0
20241007,155400,842782630,11370,11370,11370,11370,0
20241007,155300,842782630,11370,11370,11370,11370,0
20241007,155200,842782630,11370,11370,11370,11370,0
20241007,155100,842782630,11370,11370,11370,11370,0
20241007,155000,842782630,11370,11370,11370,11370,0
20241007,154900,842782630,11370,11370,11370,11370,0
20241007,154800,842782630,11370,11370,11370,11370,0
20241007,154700,842782630,11370,11370,11370,11370,0
20241007,154600,842782630,11370,11370,11370,11370,0
20241007,154500,842782630,11370,11370,11370,11370,0
20241007,154400,842782630,11370,11370,11370,11370,0
20241007,154300,842782630,11370,11370,11370,11370,0
20241007,154200,842782630,11370,11370,11370,11370,0
20241007,154100,842782630,11370,11370,11370,11370,0
20241007,154000,842782630,11370,11370,11370,11370,1298
20241007,153900,842782630,11370,11370,11370,11370,0
20241007,153800,842782630,11370,11370,11370,11370,0
20241007,153700,842782630,11370,11370,11370,11370,0
20241007,153600,842782630,11370,11370,11370,11370,0
20241007,153500,842782630,11370,11370,11370,11370,0
20241007,153400,842782630,11370,11370,11370,11370,0
20241007,153300,842782630,11370,11370,11370,11370,0
20241007,153200,842782630,11370,11370,11370,11370,0
20241007,153100,842782630,11370,11370,11370,11370,0
20241007,153000,842782630,11370,11370,11370,11370,1298
20241007,152900,828024370,11370,11370,11370,11370,0
20241007,152800,828024370,11370,11370,11370,11370,0
20241007,152700,828024370,11370,11370,11370,11370,0
20241007,152600,828024370,11370,11370,11370,11370,0
20241007,152500,828024370,11370,11370,11370,11370,0
20241007,152400,828024370,11370,11370,11370,11370,0
20241007,152300,828024370,11370,11370,11370,11370,0
20241007,152200,828024370,11370,11370,11370,11370,0
20241007,152100,828024370,11370,11370,11370,11370,0
20241007,152000,828024370,11370,11370,11370,11370,0
20241007,151900,828024370,11370,11360,11400,11360,224
20241007,151800,825475780,11380,11390,11400,11380,879
20241007,151700,815470680,11390,11390,11390,11390,200
20241007,151600,813192680,11440,11430,11440,11430,417
20241007,151500,808426360,11430,11410,11430,11400,499
20241007,151400,802729850,11420,11400,11420,11400,40
20241007,151300,802273770,11420,11420,11420,11420,0
20241007,151200,802273770,11420,11400,11420,11400,618
20241007,151100,795226500,11400,11400,11400,11400,2
20241007,151000,795203700,11390,11390,11390,11390,420
20241007,150900,790419900,11390,11390,11390,11390,0
20241007,150800,790419900,11390,11390,11390,11380,831
20241007,150700,780957100,11400,11400,11400,11400,100
20241007,150600,779817100,11420,11420,11420,11420,0
20241007,150500,779817100,11420,11390,11420,11390,3
20241007,150400,779782870,11420,11420,11420,11420,0
20241007,150300,779782870,11420,11420,11420,11420,0
20241007,150200,779782870,11420,11420,11420,11420,30
20241007,150100,779440270,11420,11420,11420,11420,5
20241007,150000,779383170,11390,11390,11390,11390,0
20241007,145900,779383170,11390,11390,11390,11390,110
20241007,145800,778130270,11390,11390,11390,11390,3
20241007,145700,778096100,11430,11430,11430,11430,0
20241007,145600,778096100,11430,11420,11430,11420,8
20241007,145500,778004700,11430,11430,11430,11430,0
20241007,145400,778004700,11430,11430,11430,11430,0
20241007,145300,778004700,11430,11380,11430,11380,763
20241007,145200,769305050,11380,11380,11380,11380,40
20241007,145100,768849850,11380,11380,11380,11380,41
20241007,145000,768383270,11380,11380,11380,11380,739
20241007,144900,759973450,11380,11360,11380,11360,6
20241007,144800,759905270,11350,11360,11360,11350,393
20241007,144700,755444160,11370,11380,11380,11370,123
20241007,144600,754045440,11380,11380,11380,11380,16
20241007,144500,753863360,11370,11380,11380,11370,295
20241007,144400,750506820,11400,11400,11400,11400,0
20241007,144300,750506820,11400,11400,11400,11400,414
20241007,144200,745787220,11410,11410,11410,11410,0
20241007,144100,745787220,11410,11410,11410,11410,24
20241007,144000,745513380,11430,11430,11430,11430,107
20241007,143900,744290370,11430,11430,11430,11430,500
20241007,143800,738575370,11430,11410,11430,11410,1180
20241007,143700,725095360,11400,11390,11400,11380,605
20241007,143600,718206560,11400,11400,11400,11400,0
20241007,143500,718206560,11400,11400,11400,11400,100
20241007,143400,717066560,11400,11390,11400,11390,600
20241007,143300,710230440,11390,11390,11390,11390,0
20241007,143200,710230440,11390,11390,11390,11390,11
20241007,143100,710105150,11390,11390,11390,11390,22
20241007,143000,709854570,11380,11380,11380,11380,0
20241007,142900,709854570,11380,11390,11390,11380,165
20241007,142800,707975390,11380,11380,11380,11380,12
20241007,142700,707838830,11400,11400,11400,11400,6
20241007,142600,707770430,11390,11390,11390,11390,1
20241007,142500,707759040,11380,11380,11380,11380,0
20241007,142400,707759040,11380,11390,11400,11380,136
20241007,142300,706209950,11380,11380,11380,11380,0
20241007,142200,706209950,11380,11380,11380,11370,393
20241007,142100,701739610,11370,11370,11370,11370,214
20241007,142000,699306430,11370,11370,11370,11370,179
20241007,141900,697271200,11360,11360,11360,11360,10
20241007,141800,697157600,11350,11370,11370,11350,81
20241007,141700,696238230,11360,11360,11360,11360,0
20241007,141600,696238230,11360,11360,11360,11360,10
20241007,141500,696124630,11360,11350,11360,11350,743
20241007,141400,687688650,11340,11340,11340,11340,290
20241007,141300,684400050,11340,11340,11340,11340,1
20241007,141200,684388710,11340,11340,11340,11340,7
20241007,141100,684309330,11340,11340,11340,11340,0
20241007,141000,684309330,11340,11340,11340,11340,11
20241007,140900,684184590,11350,11350,11350,11350,0
20241007,140800,684184590,11350,11320,11350,11300,1003
20241007,140700,672847130,11330,11330,11330,11330,0
20241007,140600,672847130,11330,11360,11360,11330,787
20241007,140500,663920430,11360,11360,11360,11360,12
20241007,140400,663784110,11380,11380,11380,11380,0
20241007,140300,663784110,11380,11380,11380,11380,184
20241007,140200,661690190,11390,11390,11390,11390,0
20241007,140100,661690190,11390,11390,11390,11390,0
20241007,140000,661690190,11390,11380,11390,11370,70
20241007,135900,660893090,11380,11350,11380,11350,2810
20241007,135800,628970590,11350,11350,11350,11350,1
20241007,135700,628959240,11330,11330,11330,11330,0
20241007,135600,628959240,11330,11330,11330,11330,160
20241007,135500,627146440,11330,11330,11330,11330,1
20241007,135400,627135110,11330,11330,11330,11330,0
20241007,135300,627135110,11330,11330,11330,11330,0
20241007,135200,627135110,11330,11330,11330,11330,9
20241007,135100,627033140,11340,11340,11340,11340,0
20241007,135000,627033140,11340,11340,11340,11340,95
20241007,134900,625955840,11340,11350,11350,11340,475
20241007,134800,620564640,11350,11350,11350,11350,14
20241007,134700,620405740,11360,11360,11360,11360,0
20241007,134600,620405740,11360,11360,11360,11360,3
20241007,134500,620371660,11370,11370,11370,11370,0
20241007,134400,620371660,11370,11370,11370,11370,100
20241007,134300,619234660,11360,11350,11360,11350,1154
20241007,134200,606125320,11360,11360,11360,11360,0
20241007,134100,606125320,11360,11360,11360,11360,0
20241007,134000,606125320,11360,11350,11360,11350,40
20241007,133900,605671260,11350,11350,11350,11350,51
20241007,133800,605092410,11340,11340,11340,11340,10
20241007,133700,604979010,11350,11350,11350,11350,1
20241007,133600,604967660,11330,11330,11330,11330,122
20241007,133500,603585400,11350,11350,11350,11350,1
20241007,133400,603574050,11330,11330,11330,11330,495
20241007,133300,597965700,11350,11340,11350,11340,620
20241007,133200,590930120,11340,11340,11340,11340,88
20241007,133100,589932200,11350,11350,11350,11350,1
20241007,133000,589920850,11330,11330,11330,11330,0
20241007,132900,589920850,11330,11330,11330,11330,26
20241007,132800,589626270,11350,11330,11350,11330,304
20241007,132700,586178670,11330,11330,11330,11330,22
20241007,132600,585929410,11330,11330,11330,11330,12
20241007,132500,585793450,11350,11350,11350,11350,0
20241007,132400,585793450,11350,11350,11350,11350,3
20241007,132300,585759400,11350,11350,11350,11350,0
20241007,132200,585759400,11350,11350,11350,11350,1
20241007,132100,585748050,11300,11300,11300,11300,0
20241007,132000,585748050,11300,11300,11300,11300,0
20241007,131900,585748050,11300,11300,11360,11300,683
20241007,131800,578030030,11300,11330,11330,11300,1000
20241007,131700,566720520,11360,11360,11360,11360,109
20241007,131600,565482280,11360,11360,11360,11360,10
20241007,131500,565368680,11360,11360,11360,11360,0
20241007,131400,565368680,11360,11360,11360,11360,0
20241007,131300,565368680,11360,11340,11360,11340,587
20241007,131200,558712080,11340,11330,11340,11330,515
20241007,131100,552872310,11330,11330,11330,11330,0
20241007,131000,552872310,11330,11310,11330,11310,51
20241007,130900,552295480,11310,11310,11310,11310,3
20241007,130800,552261550,11330,11330,11330,11330,57
20241007,130700,551615740,11330,11330,11330,11330,0
20241007,130600,551615740,11330,11320,11330,11320,458
20241007,130500,546427800,11310,11310,11310,11310,30
20241007,130400,546088500,11320,11320,11320,11320,2
20241007,130300,546065860,11310,11310,11310,11310,10
20241007,130200,545952760,11310,11310,11310,11310,10
20241007,130100,545839660,11310,11310,11310,11310,0
20241007,130000,545839660,11310,11310,11310,11310,110
20241007,125900,544595560,11310,11310,11310,11310,14
20241007,125800,544437220,11310,11310,11310,11310,0
20241007,125700,544437220,11310,11310,11310,11310,144
20241007,125600,542808580,11310,11320,11320,11310,231
20241007,125500,540193780,11330,11330,11330,11330,1
20241007,125400,540182450,11320,11320,11320,11320,50
20241007,125300,539616450,11330,11330,11330,11330,0
20241007,125200,539616450,11330,11330,11330,11330,80
20241007,125100,538710050,11340,11320,11340,11320,34
20241007,125000,538325110,11320,11320,11340,11320,80
20241007,124900,537419470,11320,11320,11320,11320,88
20241007,124800,536423310,11350,11350,11350,11350,0
20241007,124700,536423310,11350,11320,11350,11320,54
20241007,124600,535811910,11350,11350,11350,11350,402
20241007,124500,531249210,11320,11350,11350,11320,89
20241007,124400,530240170,11340,11340,11340,11340,4
20241007,124300,530194810,11340,11340,11340,11340,1
20241007,124200,530183470,11340,11320,11340,11320,155
20241007,124100,528427070,11320,11320,11320,11320,0
20241007,124000,528427070,11320,11320,11320,11320,23
20241007,123900,528166710,11320,11320,11320,11320,32
20241007,123800,527804470,11320,11310,11320,11310,51
20241007,123700,527227300,11300,11300,11300,11300,0
20241007,123600,527227300,11300,11300,11300,11300,1
20241007,123500,527216000,11280,11280,11280,11280,35
20241007,123400,526821200,11280,11280,11280,11280,248
20241007,123300,524023760,11300,11300,11300,11300,0
20241007,123200,524023760,11300,11300,11300,11300,10
20241007,123100,523910760,11300,11300,11300,11300,1
20241007,123000,523899460,11300,11300,11300,11300,200
20241007,122900,521639460,11320,11320,11320,11320,0
20241007,122800,521639460,11320,11320,11320,11320,2
20241007,122700,521616820,11300,11300,11300,11300,0
20241007,122600,521616820,11300,11300,11300,11300,69
20241007,122500,520837120,11300,11300,11300,11300,0
20241007,122400,520837120,11300,11320,11320,11300,7
20241007,122300,520757980,11320,11320,11320,11320,1
20241007,122200,520746660,11300,11310,11310,11300,6
20241007,122100,520678830,11300,11320,11320,11300,42
20241007,122000,520203630,11350,11320,11350,11300,2404
20241007,121900,493033450,11320,11320,11320,11320,0
20241007,121800,493033450,11320,11320,11320,11320,14
20241007,121700,492874970,11350,11350,11350,11350,14
20241007,121600,492716070,11350,11350,11350,11350,0
20241007,121500,492716070,11350,11320,11350,11320,6
20241007,121400,492648120,11320,11320,11320,11320,1
20241007,121300,492636800,11320,11320,11320,11320,308
20241007,121200,489150240,11320,11320,11320,11320,0
20241007,121100,489150240,11320,11320,11320,11320,41
20241007,121000,488686120,11350,11350,11350,11350,1
20241007,120900,488674770,11370,11370,11370,11370,0
20241007,120800,488674770,11370,11370,11370,11370,0
20241007,120700,488674770,11370,11360,11370,11360,176
20241007,120600,486674530,11360,11300,11360,11300,1743
20241007,120500,466957810,11300,11300,11300,11300,31
20241007,120400,466607510,11310,11300,11310,11300,1117
20241007,120300,453974910,11300,11300,11300,11300,10
20241007,120200,453861910,11300,11300,11300,11300,100
20241007,120100,452731910,11300,11300,11300,11300,13
20241007,120000,452585010,11300,11290,11300,11290,12
20241007,115900,452449430,11290,11290,11290,11290,0
20241007,115800,452449430,11290,11290,11290,11290,1
20241007,115700,452438140,11300,11300,11300,11300,2
20241007,115600,452415540,11260,11260,11260,11260,300
20241007,115500,449037540,11300,11300,11310,11300,412
20241007,115400,444381920,11300,11290,11300,11290,32
20241007,115300,444020580,11270,11230,11270,11230,3495
20241007,115200,404753250,11230,11230,11230,11230,0
20241007,115100,404753250,11230,11230,11230,11230,0
20241007,115000,404753250,11230,11200,11230,11200,188
20241007,114900,402647420,11200,11200,11200,11190,675
20241007,114800,395092420,11210,11220,11220,11210,51
20241007,114700,394520700,11230,11230,11230,11230,2
20241007,114600,394498240,11200,11220,11220,11200,222
20241007,114500,392008480,11200,11210,11210,11200,504
20241007,114400,386358860,11210,11210,11210,11210,1
20241007,114300,386347650,11210,11210,11210,11210,514
20241007,114200,380585710,11210,11200,11210,11200,32
20241007,114100,380227290,11200,11200,11200,11200,9
20241007,114000,380126490,11200,11200,11200,11200,209
20241007,113900,377785690,11210,11210,11210,11210,0
20241007,113800,377785690,11210,11210,11210,11210,0
20241007,113700,377785690,11210,11210,11210,11210,0
20241007,113600,377785690,11210,11190,11210,11190,152
20241007,113500,376082410,11190,11190,11190,11190,0
20241007,113400,376082410,11190,11190,11190,11190,0
20241007,113300,376082410,11190,11200,11200,11190,24
20241007,113200,375813830,11210,11210,11210,11210,0
20241007,113100,375813830,11210,11210,11210,11210,0
20241007,113000,375813830,11210,11180,11210,11180,569
20241007,112900,369452350,11180,11180,11180,11180,0
20241007,112800,369452350,11180,11200,11200,11180,264
20241007,112700,366497420,11200,11200,11200,11200,23
20241007,112600,366239820,11210,11210,11210,11210,10
20241007,112500,366127720,11200,11200,11200,11200,79
20241007,112400,365242920,11180,11180,11180,11180,0
20241007,112300,365242920,11180,11180,11180,11180,0
20241007,112200,365242920,11180,11190,11190,11180,299
20241007,112100,361899740,11190,11190,11190,11190,129
20241007,112000,360456230,11210,11200,11210,11190,1356
20241007,111900,345279700,11210,11200,11210,11200,53
20241007,111800,344686070,11200,11210,11210,11200,145
20241007,111700,343060720,11220,11220,11220,11220,0
20241007,111600,343060720,11220,11220,11220,11220,5
20241007,111500,343004620,11220,11220,11220,11220,2
20241007,111400,342982180,11210,11210,11210,11210,0
20241007,111300,342982180,11210,11210,11210,11210,69
20241007,111200,342208690,11210,11210,11210,11210,2
20241007,111100,342186270,11210,11210,11210,11210,0
20241007,111000,342186270,11210,11210,11230,11210,48
20241007,110900,341648150,11210,11210,11210,11210,0
20241007,110800,341648150,11210,11220,11220,11210,256
20241007,110700,338778360,11230,11230,11230,11230,210
20241007,110600,336420060,11220,11230,11230,11220,14
20241007,110500,336262880,11230,11230,11230,11230,0
20241007,110400,336262880,11230,11230,11230,11230,0
20241007,110300,336262880,11230,11230,11230,11230,0
20241007,110200,336262880,11230,11230,11230,11230,1
20241007,110100,336251650,11230,11230,11230,11230,0
20241007,110000,336251650,11230,11230,11230,11230,3
20241007,105900,336217960,11230,11230,11230,11230,0
20241007,105800,336217960,11230,11230,11230,11230,0
20241007,105700,336217960,11230,11230,11230,11230,2
20241007,105600,336195500,11230,11230,11230,11230,0
20241007,105500,336195500,11230,11230,11230,11230,0
20241007,105400,336195500,11230,11230,11230,11230,8
20241007,105300,336105660,11220,11220,11220,11220,4
20241007,105200,336060780,11210,11210,11210,11210,0
20241007,105100,336060780,11210,11210,11210,11210,9
20241007,105000,335959890,11210,11220,11220,11210,106
20241007,104900,334771570,11220,11220,11220,11220,21
20241007,104800,334535950,11230,11230,11230,11230,0
20241007,104700,334535950,11230,11230,11230,11230,10
20241007,104600,334423650,11230,11230,11230,11230,23
20241007,104500,334165360,11230,11210,11230,11210,349
20241007,104400,330253030,11210,11210,11210,11210,1
20241007,104300,330241820,11200,11210,11210,11200,437
20241007,104200,325343420,11200,11210,11210,11200,13
20241007,104100,325197810,11210,11210,11210,11210,22
20241007,104000,324951190,11200,11200,11200,11200,31
20241007,103900,324603990,11200,11210,11210,11200,55
20241007,103800,323987930,11210,11210,11210,11210,1
20241007,103700,323976720,11200,11210,11210,11200,49
20241007,103600,323427630,11180,11210,11210,11180,56
20241007,103500,322800530,11210,11200,11210,11180,940
20241007,103400,312270720,11200,11200,11210,11200,694
20241007,103300,304495750,11210,11210,11210,11210,416
20241007,103200,299832390,11220,11220,11220,11220,0
20241007,103100,299832390,11220,11220,11220,11220,0
20241007,103000,299832390,11220,11220,11230,11220,52
20241007,102900,299248940,11220,11240,11240,11220,640
20241007,102800,292060680,11270,11230,11270,11230,50
20241007,102700,291498540,11230,11230,11230,11230,0
20241007,102600,291498540,11230,11240,11240,11230,110
20241007,102500,290262240,11220,11230,11240,11220,110
20241007,102400,289027930,11230,11230,11230,11230,1
20241007,102300,289016700,11220,11220,11220,11220,0
20241007,102200,289016700,11220,11220,11220,11220,121
20241007,102100,287659080,11220,11220,11220,11220,10
20241007,102000,287546880,11240,11240,11240,11230,76
20241007,101900,286692660,11240,11250,11250,11240,83
20241007,101800,285759690,11260,11260,11260,11260,0
20241007,101700,285759690,11260,11260,11260,11260,52
20241007,101600,285174170,11300,11300,11300,11300,1
20241007,101500,285162870,11300,11300,11300,11300,0
20241007,101400,285162870,11300,11300,11300,11300,0
20241007,101300,285162870,11300,11300,11300,11300,0
20241007,101200,285162870,11300,11270,11300,11270,150
20241007,101100,283472310,11270,11270,11270,11270,95
20241007,101000,282401660,11300,11300,11300,11300,0
20241007,100900,282401660,11300,11300,11300,11300,0
20241007,100800,282401660,11300,11240,11300,11240,3
20241007,100700,282367820,11300,11270,11300,11270,33
20241007,100600,281995820,11310,11240,11310,11240,13
20241007,100500,281848860,11310,11300,11310,11300,100
20241007,100400,280718810,11300,11260,11300,11260,187
20241007,100300,278608550,11260,11250,11270,11250,1043
20241007,100200,266864800,11200,11200,11200,11200,0
20241007,100100,266864800,11200,11200,11200,11200,99
20241007,100000,265756000,11200,11250,11250,11200,152
20241007,095900,264052600,11260,11260,11260,11260,5
20241007,095800,263996300,11250,11250,11250,11250,0
20241007,095700,263996300,11250,11250,11250,11250,129
20241007,095600,262545050,11250,11210,11250,11200,309
20241007,095500,259083190,11260,11260,11260,11260,77
20241007,095400,258216170,11260,11240,11260,11200,101
20241007,095300,257082410,11240,11240,11240,11240,8
20241007,095200,256992490,11240,11240,11240,11240,1
20241007,095100,256981250,11240,11270,11270,11240,128
20241007,095000,255541100,11270,11270,11270,11270,0
20241007,094900,255541100,11270,11270,11270,11260,146
20241007,094800,253897080,11270,11270,11270,11270,0
20241007,094700,253897080,11270,11290,11290,11270,57
20241007,094600,253253650,11270,11260,11270,11260,201
20241007,094500,250990380,11290,11290,11290,11290,4
20241007,094400,250945220,11250,11300,11300,11250,5
20241007,094300,250888920,11300,11250,11300,11250,655
20241007,094200,243520050,11250,11210,11250,11210,634
20241007,094100,236398830,11200,11200,11200,11200,0
20241007,094000,236398830,11200,11200,11200,11200,0
20241007,093900,236398830,11200,11200,11200,11200,0
20241007,093800,236398830,11200,11200,11200,11200,13
20241007,093700,236253230,11150,11210,11210,11150,454
20241007,093600,231190910,11150,11190,11190,11150,382
20241007,093500,226921900,11200,11200,11210,11200,486
20241007,093400,221478670,11200,11210,11210,11200,11
20241007,093300,221355410,11200,11200,11200,11200,2
20241007,093200,221333010,11200,11180,11200,11180,110
20241007,093100,220101030,11180,11190,11190,11180,165
20241007,093000,218255790,11190,11220,11220,11190,300
20241007,092900,214895790,11240,11210,11240,11210,5
20241007,092800,214839650,11180,11180,11180,11180,0
20241007,092700,214839650,11180,11180,11180,11180,291
20241007,092600,211586270,11180,11240,11240,11180,1948
20241007,092500,189805350,11240,11240,11240,11240,7
20241007,092400,189726670,11230,11170,11230,11170,3674
20241007,092300,148568070,11180,11180,11200,11170,1123
20241007,092200,136012170,11180,11160,11180,11150,1074
20241007,092100,124032480,11160,11160,11160,11150,385
20241007,092000,119738400,11170,11200,11200,11150,1435
20241007,091900,103696050,11200,11230,11230,11190,1858
20241007,091800,82882940,11230,11260,11260,11230,126
20241007,091700,81465680,11260,11310,11310,11260,795
20241007,091600,72488110,11320,11320,11320,11320,1
20241007,091500,72476790,11320,11310,11320,11310,108
20241007,091400,71255280,11310,11330,11330,11310,2064
20241007,091300,47892230,11320,11320,11320,11320,1
20241007,091200,47880910,11320,11370,11370,11320,202
20241007,091100,45593330,11370,11370,11370,11370,0
20241007,091000,45593330,11370,11380,11380,11370,403
20241007,090900,41008220,11380,11380,11380,11380,6
20241007,090800,40939940,11380,11380,11380,11330,63
20241007,090700,40223050,11380,11370,11380,11370,50
20241007,090600,39654530,11320,11320,11320,11320,100
20241007,090500,38522530,11300,11290,11300,11290,168
20241007,090400,36624650,11270,11250,11270,11250,1122
20241007,090300,23979800,11260,11300,11300,11260,76
20241007,090200,23123150,11300,11320,11320,11300,1378
20241007,090100,7536200,11320,11340,11340,11310,550
20241007,090000,1306440,11460,11460,11460,11460,114