KissMeData/093640/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201600,288841180,5230,5230,5230,5230,608
20241007,201500,288841180,5230,5230,5230,5230,0
20241007,201400,288841180,5230,5230,5230,5230,0
20241007,201300,288841180,5230,5230,5230,5230,0
20241007,201200,288841180,5230,5230,5230,5230,0
20241007,201100,288841180,5230,5230,5230,5230,0
20241007,201000,288841180,5230,5230,5230,5230,0
20241007,200900,288841180,5230,5230,5230,5230,0
20241007,200800,288841180,5230,5230,5230,5230,0
20241007,200700,288841180,5230,5230,5230,5230,0
20241007,200600,288841180,5230,5230,5230,5230,0
20241007,200500,288841180,5230,5230,5230,5230,0
20241007,200400,288841180,5230,5230,5230,5230,0
20241007,200300,288841180,5230,5230,5230,5230,0
20241007,200200,288841180,5230,5230,5230,5230,0
20241007,200100,288841180,5230,5230,5230,5230,0
20241007,200000,288841180,5230,5230,5230,5230,0
20241007,195900,288841180,5230,5230,5230,5230,0
20241007,195800,288841180,5230,5230,5230,5230,0
20241007,195700,288841180,5230,5230,5230,5230,0
20241007,195600,288841180,5230,5230,5230,5230,0
20241007,195500,288841180,5230,5230,5230,5230,0
20241007,195400,288841180,5230,5230,5230,5230,0
20241007,195300,288841180,5230,5230,5230,5230,0
20241007,195200,288841180,5230,5230,5230,5230,0
20241007,195100,288841180,5230,5230,5230,5230,0
20241007,195000,288841180,5230,5230,5230,5230,0
20241007,194900,288841180,5230,5230,5230,5230,0
20241007,194800,288841180,5230,5230,5230,5230,0
20241007,194700,288841180,5230,5230,5230,5230,0
20241007,194600,288841180,5230,5230,5230,5230,608
20241007,194500,288841180,5230,5230,5230,5230,0
20241007,194400,288841180,5230,5230,5230,5230,0
20241007,194300,288841180,5230,5230,5230,5230,0
20241007,194200,288841180,5230,5230,5230,5230,0
20241007,194100,288841180,5230,5230,5230,5230,0
20241007,194000,288841180,5230,5230,5230,5230,0
20241007,193900,288841180,5230,5230,5230,5230,0
20241007,193800,288841180,5230,5230,5230,5230,0
20241007,193700,288841180,5230,5230,5230,5230,0
20241007,193600,288841180,5230,5230,5230,5230,0
20241007,193500,288841180,5230,5230,5230,5230,0
20241007,193400,288841180,5230,5230,5230,5230,0
20241007,193300,288841180,5230,5230,5230,5230,0
20241007,193200,288841180,5230,5230,5230,5230,0
20241007,193100,288841180,5230,5230,5230,5230,0
20241007,193000,288841180,5230,5230,5230,5230,0
20241007,192900,288841180,5230,5230,5230,5230,0
20241007,192800,288841180,5230,5230,5230,5230,0
20241007,192700,288841180,5230,5230,5230,5230,0
20241007,192600,288841180,5230,5230,5230,5230,0
20241007,192500,288841180,5230,5230,5230,5230,0
20241007,192400,288841180,5230,5230,5230,5230,0
20241007,192300,288841180,5230,5230,5230,5230,0
20241007,192200,288841180,5230,5230,5230,5230,0
20241007,192100,288841180,5230,5230,5230,5230,0
20241007,192000,288841180,5230,5230,5230,5230,0
20241007,191900,288841180,5230,5230,5230,5230,0
20241007,191800,288841180,5230,5230,5230,5230,0
20241007,191700,288841180,5230,5230,5230,5230,0
20241007,191600,288841180,5230,5230,5230,5230,608
20241007,191500,288841180,5230,5230,5230,5230,0
20241007,191400,288841180,5230,5230,5230,5230,0
20241007,191300,288841180,5230,5230,5230,5230,0
20241007,191200,288841180,5230,5230,5230,5230,0
20241007,191100,288841180,5230,5230,5230,5230,0
20241007,191000,288841180,5230,5230,5230,5230,0
20241007,190900,288841180,5230,5230,5230,5230,0
20241007,190800,288841180,5230,5230,5230,5230,0
20241007,190700,288841180,5230,5230,5230,5230,0
20241007,190600,288841180,5230,5230,5230,5230,0
20241007,190500,288841180,5230,5230,5230,5230,0
20241007,190400,288841180,5230,5230,5230,5230,0
20241007,190300,288841180,5230,5230,5230,5230,0
20241007,190200,288841180,5230,5230,5230,5230,0
20241007,190100,288841180,5230,5230,5230,5230,0
20241007,190000,288841180,5230,5230,5230,5230,0
20241007,185900,288841180,5230,5230,5230,5230,0
20241007,185800,288841180,5230,5230,5230,5230,0
20241007,185700,288841180,5230,5230,5230,5230,0
20241007,185600,288841180,5230,5230,5230,5230,0
20241007,185500,288841180,5230,5230,5230,5230,0
20241007,185400,288841180,5230,5230,5230,5230,0
20241007,185300,288841180,5230,5230,5230,5230,0
20241007,185200,288841180,5230,5230,5230,5230,0
20241007,185100,288841180,5230,5230,5230,5230,0
20241007,185000,288841180,5230,5230,5230,5230,0
20241007,184900,288841180,5230,5230,5230,5230,0
20241007,184800,288841180,5230,5230,5230,5230,0
20241007,184700,288841180,5230,5230,5230,5230,0
20241007,184600,288841180,5230,5230,5230,5230,608
20241007,184500,288841180,5230,5230,5230,5230,0
20241007,184400,288841180,5230,5230,5230,5230,0
20241007,184300,288841180,5230,5230,5230,5230,0
20241007,184200,288841180,5230,5230,5230,5230,0
20241007,184100,288841180,5230,5230,5230,5230,0
20241007,184000,288841180,5230,5230,5230,5230,0
20241007,183900,288841180,5230,5230,5230,5230,0
20241007,183800,288841180,5230,5230,5230,5230,0
20241007,183700,288841180,5230,5230,5230,5230,0
20241007,183600,288841180,5230,5230,5230,5230,0
20241007,183500,288841180,5230,5230,5230,5230,0
20241007,183400,288841180,5230,5230,5230,5230,0
20241007,183300,288841180,5230,5230,5230,5230,0
20241007,183200,288841180,5230,5230,5230,5230,0
20241007,183100,288841180,5230,5230,5230,5230,0
20241007,183000,288841180,5230,5230,5230,5230,0
20241007,182900,288841180,5230,5230,5230,5230,0
20241007,182800,288841180,5230,5230,5230,5230,0
20241007,182700,288841180,5230,5230,5230,5230,0
20241007,182600,288841180,5230,5230,5230,5230,0
20241007,182500,288841180,5230,5230,5230,5230,0
20241007,182400,288841180,5230,5230,5230,5230,0
20241007,182300,288841180,5230,5230,5230,5230,0
20241007,182200,288841180,5230,5230,5230,5230,0
20241007,182100,288841180,5230,5230,5230,5230,0
20241007,182000,288841180,5230,5230,5230,5230,0
20241007,181900,288841180,5230,5230,5230,5230,0
20241007,181800,288841180,5230,5230,5230,5230,0
20241007,181700,288841180,5230,5230,5230,5230,0
20241007,181600,288841180,5230,5230,5230,5230,608
20241007,181500,288841180,5230,5230,5230,5230,0
20241007,181400,288841180,5230,5230,5230,5230,0
20241007,181300,288841180,5230,5230,5230,5230,0
20241007,181200,288841180,5230,5230,5230,5230,0
20241007,181100,288841180,5230,5230,5230,5230,0
20241007,181000,288841180,5230,5230,5230,5230,0
20241007,180900,288841180,5230,5230,5230,5230,0
20241007,180800,288841180,5230,5230,5230,5230,0
20241007,180700,288841180,5230,5230,5230,5230,0
20241007,180600,288841180,5230,5230,5230,5230,0
20241007,180500,288841180,5230,5230,5230,5230,0
20241007,180400,288841180,5230,5230,5230,5230,0
20241007,180300,288841180,5230,5230,5230,5230,0
20241007,180200,288841180,5230,5230,5230,5230,0
20241007,180100,288841180,5230,5230,5230,5230,0
20241007,180000,288841180,5230,5230,5230,5230,0
20241007,175900,288841180,5230,5230,5230,5230,0
20241007,175800,288841180,5230,5230,5230,5230,0
20241007,175700,288841180,5230,5230,5230,5230,0
20241007,175600,288841180,5230,5230,5230,5230,0
20241007,175500,288841180,5230,5230,5230,5230,0
20241007,175400,288841180,5230,5230,5230,5230,0
20241007,175300,288841180,5230,5230,5230,5230,0
20241007,175200,288841180,5230,5230,5230,5230,0
20241007,175100,288841180,5230,5230,5230,5230,0
20241007,175000,288841180,5230,5230,5230,5230,0
20241007,174900,288841180,5230,5230,5230,5230,0
20241007,174800,288841180,5230,5230,5230,5230,0
20241007,174700,288841180,5230,5230,5230,5230,0
20241007,174600,288841180,5230,5230,5230,5230,608
20241007,174500,288841180,5230,5230,5230,5230,0
20241007,174400,288841180,5230,5230,5230,5230,0
20241007,174300,288841180,5230,5230,5230,5230,0
20241007,174200,288841180,5230,5230,5230,5230,0
20241007,174100,288841180,5230,5230,5230,5230,0
20241007,174000,288841180,5230,5230,5230,5230,0
20241007,173900,288841180,5230,5230,5230,5230,0
20241007,173800,288841180,5230,5230,5230,5230,0
20241007,173700,288841180,5230,5230,5230,5230,0
20241007,173600,288841180,5230,5230,5230,5230,0
20241007,173500,288841180,5230,5230,5230,5230,0
20241007,173400,288841180,5230,5230,5230,5230,0
20241007,173300,288841180,5230,5230,5230,5230,0
20241007,173200,288841180,5230,5230,5230,5230,0
20241007,173100,288841180,5230,5230,5230,5230,0
20241007,173000,288841180,5230,5230,5230,5230,0
20241007,172900,288841180,5230,5230,5230,5230,0
20241007,172800,288841180,5230,5230,5230,5230,0
20241007,172700,288841180,5230,5230,5230,5230,0
20241007,172600,288841180,5230,5230,5230,5230,0
20241007,172500,288841180,5230,5230,5230,5230,0
20241007,172400,288841180,5230,5230,5230,5230,0
20241007,172300,288841180,5230,5230,5230,5230,0
20241007,172200,288841180,5230,5230,5230,5230,0
20241007,172100,288841180,5230,5230,5230,5230,0
20241007,172000,288841180,5230,5230,5230,5230,0
20241007,171900,288841180,5230,5230,5230,5230,0
20241007,171800,288841180,5230,5230,5230,5230,0
20241007,171700,288841180,5230,5230,5230,5230,0
20241007,171600,288841180,5230,5230,5230,5230,608
20241007,171500,288841180,5230,5230,5230,5230,0
20241007,171400,288841180,5230,5230,5230,5230,0
20241007,171300,288841180,5230,5230,5230,5230,0
20241007,171200,288841180,5230,5230,5230,5230,0
20241007,171100,288841180,5230,5230,5230,5230,0
20241007,171000,288841180,5230,5230,5230,5230,0
20241007,170900,288841180,5230,5230,5230,5230,0
20241007,170800,288841180,5230,5230,5230,5230,0
20241007,170700,288841180,5230,5230,5230,5230,0
20241007,170600,288841180,5230,5230,5230,5230,0
20241007,170500,288841180,5230,5230,5230,5230,0
20241007,170400,288841180,5230,5230,5230,5230,0
20241007,170300,288841180,5230,5230,5230,5230,0
20241007,170200,288841180,5230,5230,5230,5230,0
20241007,170100,288841180,5230,5230,5230,5230,0
20241007,170000,288841180,5230,5230,5230,5230,0
20241007,165900,288841180,5230,5230,5230,5230,0
20241007,165800,288841180,5230,5230,5230,5230,0
20241007,165700,288841180,5230,5230,5230,5230,0
20241007,165600,288841180,5230,5230,5230,5230,0
20241007,165500,288841180,5230,5230,5230,5230,0
20241007,165400,288841180,5230,5230,5230,5230,0
20241007,165300,288841180,5230,5230,5230,5230,0
20241007,165200,288841180,5230,5230,5230,5230,0
20241007,165100,288841180,5230,5230,5230,5230,0
20241007,165000,288841180,5230,5230,5230,5230,0
20241007,164900,288841180,5230,5230,5230,5230,0
20241007,164800,288841180,5230,5230,5230,5230,0
20241007,164700,288841180,5230,5230,5230,5230,0
20241007,164600,288841180,5230,5230,5230,5230,608
20241007,164500,288841180,5230,5230,5230,5230,0
20241007,164400,288841180,5230,5230,5230,5230,0
20241007,164300,288841180,5230,5230,5230,5230,0
20241007,164200,288841180,5230,5230,5230,5230,0
20241007,164100,288841180,5230,5230,5230,5230,0
20241007,164000,288841180,5230,5230,5230,5230,0
20241007,163900,288841180,5230,5230,5230,5230,0
20241007,163800,288841180,5230,5230,5230,5230,0
20241007,163700,288841180,5230,5230,5230,5230,0
20241007,163600,288841180,5230,5230,5230,5230,0
20241007,163500,288841180,5230,5230,5230,5230,0
20241007,163400,288841180,5230,5230,5230,5230,0
20241007,163300,288841180,5230,5230,5230,5230,0
20241007,163200,288841180,5230,5230,5230,5230,0
20241007,163100,288841180,5230,5230,5230,5230,0
20241007,163000,288841180,5230,5230,5230,5230,0
20241007,162900,288841180,5230,5230,5230,5230,0
20241007,162800,288841180,5230,5230,5230,5230,0
20241007,162700,288841180,5230,5230,5230,5230,0
20241007,162600,288841180,5230,5230,5230,5230,0
20241007,162500,288841180,5230,5230,5230,5230,0
20241007,162400,288841180,5230,5230,5230,5230,0
20241007,162300,288841180,5230,5230,5230,5230,0
20241007,162200,288841180,5230,5230,5230,5230,0
20241007,162100,288841180,5230,5230,5230,5230,0
20241007,162000,288841180,5230,5230,5230,5230,0
20241007,161900,288841180,5230,5230,5230,5230,0
20241007,161800,288841180,5230,5230,5230,5230,0
20241007,161700,288841180,5230,5230,5230,5230,0
20241007,161600,288841180,5230,5230,5230,5230,608
20241007,161500,288841180,5230,5230,5230,5230,0
20241007,161400,288841180,5230,5230,5230,5230,0
20241007,161300,288841180,5230,5230,5230,5230,0
20241007,161200,288841180,5230,5230,5230,5230,0
20241007,161100,288841180,5230,5230,5230,5230,0
20241007,161000,288841180,5230,5230,5230,5230,0
20241007,160900,288841180,5230,5230,5230,5230,0
20241007,160800,288841180,5230,5230,5230,5230,0
20241007,160700,288841180,5230,5230,5230,5230,0
20241007,160600,288841180,5230,5230,5230,5230,0
20241007,160500,288841180,5230,5230,5230,5230,0
20241007,160400,288841180,5230,5230,5230,5230,0
20241007,160300,288841180,5230,5230,5230,5230,0
20241007,160200,288841180,5230,5230,5230,5230,0
20241007,160100,288841180,5230,5230,5230,5230,0
20241007,160000,288841180,5230,5230,5230,5230,0
20241007,155900,288841180,5230,5230,5230,5230,0
20241007,155800,288841180,5230,5230,5230,5230,0
20241007,155700,288841180,5230,5230,5230,5230,0
20241007,155600,288841180,5230,5230,5230,5230,0
20241007,155500,288841180,5230,5230,5230,5230,0
20241007,155400,288841180,5230,5230,5230,5230,0
20241007,155300,288841180,5230,5230,5230,5230,0
20241007,155200,288841180,5230,5230,5230,5230,0
20241007,155100,288841180,5230,5230,5230,5230,0
20241007,155000,288841180,5230,5230,5230,5230,0
20241007,154900,288841180,5230,5230,5230,5230,0
20241007,154800,288841180,5230,5230,5230,5230,0
20241007,154700,288841180,5230,5230,5230,5230,0
20241007,154600,288841180,5230,5230,5230,5230,608
20241007,154500,288841180,5230,5230,5230,5230,0
20241007,154400,288841180,5230,5230,5230,5230,0
20241007,154300,288841180,5230,5230,5230,5230,0
20241007,154200,288841180,5230,5230,5230,5230,0
20241007,154100,288841180,5230,5230,5230,5230,0
20241007,154000,288841180,5230,5230,5230,5230,0
20241007,153900,288841180,5230,5230,5230,5230,0
20241007,153800,288841180,5230,5230,5230,5230,0
20241007,153700,288841180,5230,5230,5230,5230,0
20241007,153600,288841180,5230,5230,5230,5230,0
20241007,153500,288841180,5230,5230,5230,5230,0
20241007,153400,288841180,5230,5230,5230,5230,0
20241007,153300,288841180,5230,5230,5230,5230,0
20241007,153200,288841180,5230,5230,5230,5230,0
20241007,153100,288841180,5230,5230,5230,5230,0
20241007,153000,288841180,5230,5230,5230,5230,608
20241007,152900,285661340,5240,5240,5240,5240,0
20241007,152800,285661340,5240,5240,5240,5240,0
20241007,152700,285661340,5240,5240,5240,5240,0
20241007,152600,285661340,5240,5240,5240,5240,0
20241007,152500,285661340,5240,5240,5240,5240,0
20241007,152400,285661340,5240,5240,5240,5240,0
20241007,152300,285661340,5240,5240,5240,5240,0
20241007,152200,285661340,5240,5240,5240,5240,0
20241007,152100,285661340,5240,5240,5240,5240,0
20241007,152000,285661340,5240,5240,5240,5240,0
20241007,151900,285661340,5240,5250,5250,5240,43
20241007,151800,285435880,5240,5280,5280,5240,107
20241007,151700,284871180,5270,5270,5270,5270,2
20241007,151600,284860640,5270,5270,5270,5270,1
20241007,151500,284855370,5270,5270,5270,5270,0
20241007,151400,284855370,5270,5230,5270,5230,1000
20241007,151300,279593470,5230,5230,5230,5230,5
20241007,151200,279567320,5230,5230,5230,5230,3
20241007,151100,279551630,5220,5250,5250,5210,273
20241007,151000,278126800,5240,5250,5250,5240,94
20241007,150900,277634210,5240,5240,5240,5240,11
20241007,150800,277576570,5240,5240,5240,5240,0
20241007,150700,277576570,5240,5240,5240,5240,25
20241007,150600,277445570,5240,5240,5240,5240,5
20241007,150500,277419370,5240,5240,5240,5240,0
20241007,150400,277419370,5240,5240,5240,5240,6
20241007,150300,277387930,5240,5240,5240,5240,0
20241007,150200,277387930,5240,5240,5240,5240,0
20241007,150100,277387930,5240,5240,5240,5240,5
20241007,150000,277361730,5240,5240,5240,5240,4
20241007,145900,277340770,5240,5240,5240,5240,55
20241007,145800,277052570,5240,5240,5240,5240,4
20241007,145700,277031610,5240,5240,5240,5240,384
20241007,145600,275019450,5220,5220,5220,5220,0
20241007,145500,275019450,5220,5220,5220,5220,0
20241007,145400,275019450,5220,5220,5220,5220,0
20241007,145300,275019450,5220,5220,5220,5220,0
20241007,145200,275019450,5220,5240,5240,5220,20
20241007,145100,274914670,5240,5210,5240,5210,1003
20241007,145000,269688950,5210,5210,5210,5210,0
20241007,144900,269688950,5210,5210,5210,5210,0
20241007,144800,269688950,5210,5210,5210,5210,1
20241007,144700,269683740,5230,5230,5230,5230,1
20241007,144600,269678510,5210,5210,5210,5210,2
20241007,144500,269668090,5210,5200,5210,5200,51
20241007,144400,269402880,5180,5230,5230,5180,3753
20241007,144300,249859390,5220,5220,5220,5220,1
20241007,144200,249854170,5230,5220,5230,5220,3
20241007,144100,249838500,5210,5210,5210,5210,23
20241007,144000,249718670,5210,5220,5230,5210,264
20241007,143900,248341920,5210,5210,5210,5210,200
20241007,143800,247299920,5210,5210,5210,5210,425
20241007,143700,245085670,5210,5210,5210,5210,6
20241007,143600,245054410,5210,5220,5220,5210,13
20241007,143500,244986670,5210,5210,5220,5210,29
20241007,143400,244835530,5210,5210,5220,5210,617
20241007,143300,241614960,5190,5190,5190,5190,0
20241007,143200,241614960,5190,5210,5210,5190,2209
20241007,143100,230143460,5200,5200,5200,5200,0
20241007,143000,230143460,5200,5210,5210,5200,30
20241007,142900,229987450,5210,5210,5210,5210,49
20241007,142800,229732160,5190,5190,5190,5190,40
20241007,142700,229524560,5180,5210,5210,5180,101
20241007,142600,229001080,5180,5190,5190,5180,1070
20241007,142500,223458440,5180,5200,5200,5180,560
20241007,142400,220552660,5190,5190,5190,5190,0
20241007,142300,220552660,5190,5200,5200,5190,150
20241007,142200,219774060,5230,5230,5230,5230,5
20241007,142100,219747910,5230,5200,5230,5200,238
20241007,142000,218507670,5200,5200,5200,5200,50
20241007,141900,218247670,5190,5190,5190,5190,0
20241007,141800,218247670,5190,5190,5190,5190,0
20241007,141700,218247670,5190,5210,5210,5190,6315
20241007,141600,185440280,5200,5220,5220,5200,3015
20241007,141500,169730010,5230,5230,5230,5230,5
20241007,141400,169703860,5230,5230,5230,5230,18
20241007,141300,169609720,5230,5220,5230,5220,159
20241007,141200,168779640,5220,5230,5230,5220,908
20241007,141100,164039310,5230,5230,5230,5230,0
20241007,141000,164039310,5230,5260,5260,5230,1664
20241007,140900,155328490,5270,5270,5270,5270,0
20241007,140800,155328490,5270,5270,5270,5270,2
20241007,140700,155317950,5270,5270,5270,5270,2
20241007,140600,155307410,5270,5270,5270,5270,0
20241007,140500,155307410,5270,5270,5270,5270,0
20241007,140400,155307410,5270,5270,5270,5270,1
20241007,140300,155302140,5240,5240,5240,5240,0
20241007,140200,155302140,5240,5240,5240,5240,0
20241007,140100,155302140,5240,5240,5240,5240,0
20241007,140000,155302140,5240,5270,5270,5240,1501
20241007,135900,147424600,5270,5270,5270,5270,2
20241007,135800,147414060,5270,5270,5270,5270,382
20241007,135700,145400920,5270,5270,5270,5270,0
20241007,135600,145400920,5270,5270,5270,5270,0
20241007,135500,145400920,5270,5270,5270,5270,0
20241007,135400,145400920,5270,5270,5270,5270,44
20241007,135300,145169040,5270,5270,5270,5270,1
20241007,135200,145163770,5260,5270,5270,5260,405
20241007,135100,143031200,5280,5280,5280,5280,0
20241007,135000,143031200,5280,5280,5280,5280,4
20241007,134900,143010080,5280,5280,5280,5280,122
20241007,134800,142365920,5280,5280,5280,5280,10
20241007,134700,142313120,5280,5280,5280,5280,0
20241007,134600,142313120,5280,5280,5280,5280,4
20241007,134500,142292000,5270,5270,5270,5270,0
20241007,134400,142292000,5270,5270,5270,5270,0
20241007,134300,142292000,5270,5270,5270,5270,9
20241007,134200,142244570,5270,5270,5270,5270,21
20241007,134100,142133900,5280,5280,5280,5280,0
20241007,134000,142133900,5280,5280,5280,5280,30
20241007,133900,141975500,5280,5280,5280,5280,0
20241007,133800,141975500,5280,5280,5280,5280,0
20241007,133700,141975500,5280,5280,5280,5280,0
20241007,133600,141975500,5280,5280,5280,5280,7
20241007,133500,141938540,5280,5280,5280,5280,0
20241007,133400,141938540,5280,5280,5280,5280,50
20241007,133300,141674540,5280,5280,5280,5280,5
20241007,133200,141648140,5260,5260,5260,5260,0
20241007,133100,141648140,5260,5260,5260,5260,3
20241007,133000,141632360,5250,5250,5250,5250,0
20241007,132900,141632360,5250,5280,5280,5250,381
20241007,132800,139630490,5260,5260,5260,5260,1
20241007,132700,139625230,5270,5270,5270,5270,5
20241007,132600,139598880,5270,5270,5270,5270,7
20241007,132500,139561990,5270,5270,5270,5270,10
20241007,132400,139509290,5260,5260,5260,5260,39
20241007,132300,139304150,5260,5260,5260,5260,3
20241007,132200,139288370,5260,5260,5260,5260,6
20241007,132100,139256810,5260,5260,5260,5260,1
20241007,132000,139251550,5260,5260,5260,5260,2
20241007,131900,139241030,5260,5260,5260,5260,1
20241007,131800,139235770,5260,5260,5260,5260,1
20241007,131700,139230510,5260,5260,5260,5260,0
20241007,131600,139230510,5260,5260,5260,5260,0
20241007,131500,139230510,5260,5260,5260,5260,0
20241007,131400,139230510,5260,5270,5270,5260,34
20241007,131300,139051590,5270,5280,5280,5270,27
20241007,131200,138909050,5280,5280,5280,5280,20
20241007,131100,138803450,5250,5250,5250,5250,0
20241007,131000,138803450,5250,5280,5280,5250,153
20241007,130900,137999450,5260,5280,5280,5260,40
20241007,130800,137788550,5260,5280,5280,5260,318
20241007,130700,136113330,5280,5280,5280,5280,51
20241007,130600,135844050,5280,5280,5280,5280,0
20241007,130500,135844050,5280,5280,5280,5280,5
20241007,130400,135817650,5280,5280,5280,5280,2
20241007,130300,135807090,5280,5280,5280,5280,100
20241007,130200,135279090,5280,5280,5280,5280,0
20241007,130100,135279090,5280,5280,5280,5280,12
20241007,130000,135215730,5270,5270,5270,5270,1
20241007,125900,135210460,5280,5280,5280,5280,105
20241007,125800,134656060,5280,5280,5280,5280,0
20241007,125700,134656060,5280,5280,5280,5280,5
20241007,125600,134629660,5280,5280,5280,5280,5
20241007,125500,134603260,5280,5280,5280,5280,1
20241007,125400,134597980,5250,5250,5250,5250,1
20241007,125300,134592730,5250,5250,5250,5250,188
20241007,125200,133605730,5250,5240,5250,5240,101
20241007,125100,133076370,5240,5250,5250,5240,33
20241007,125000,132903390,5250,5250,5250,5250,0
20241007,124900,132903390,5250,5250,5250,5240,973
20241007,124800,127804840,5250,5250,5250,5250,401
20241007,124700,125699590,5250,5250,5250,5250,0
20241007,124600,125699590,5250,5270,5270,5250,1838
20241007,124500,116043020,5270,5270,5270,5270,0
20241007,124400,116043020,5270,5270,5270,5270,0
20241007,124300,116043020,5270,5270,5270,5270,0
20241007,124200,116043020,5270,5270,5270,5270,0
20241007,124100,116043020,5270,5270,5270,5270,200
20241007,124000,114989020,5280,5280,5280,5280,1
20241007,123900,114983740,5270,5270,5270,5270,460
20241007,123800,112559540,5280,5280,5280,5280,101
20241007,123700,112026260,5280,5280,5280,5280,0
20241007,123600,112026260,5280,5280,5280,5280,15
20241007,123500,111947060,5280,5280,5280,5280,0
20241007,123400,111947060,5280,5280,5280,5280,355
20241007,123300,110072660,5280,5280,5280,5280,0
20241007,123200,110072660,5280,5290,5290,5280,184
20241007,123100,109100300,5280,5280,5280,5280,0
20241007,123000,109100300,5280,5280,5280,5280,0
20241007,122900,109100300,5280,5280,5280,5280,0
20241007,122800,109100300,5280,5280,5280,5280,0
20241007,122700,109100300,5280,5280,5280,5280,0
20241007,122600,109100300,5280,5280,5280,5280,0
20241007,122500,109100300,5280,5280,5280,5280,500
20241007,122400,106460300,5280,5280,5280,5280,0
20241007,122300,106460300,5280,5280,5280,5280,0
20241007,122200,106460300,5280,5280,5280,5280,10
20241007,122100,106407500,5280,5280,5280,5280,0
20241007,122000,106407500,5280,5280,5280,5280,14
20241007,121900,106333580,5270,5270,5270,5270,0
20241007,121800,106333580,5270,5270,5270,5270,0
20241007,121700,106333580,5270,5270,5270,5270,0
20241007,121600,106333580,5270,5280,5280,5270,7
20241007,121500,106296670,5270,5270,5270,5270,5
20241007,121400,106270320,5280,5280,5280,5280,0
20241007,121300,106270320,5280,5280,5280,5280,1
20241007,121200,106265040,5280,5280,5280,5280,0
20241007,121100,106265040,5280,5280,5280,5280,0
20241007,121000,106265040,5280,5280,5280,5280,0
20241007,120900,106265040,5280,5280,5280,5280,10
20241007,120800,106212240,5280,5280,5280,5280,3
20241007,120700,106196400,5280,5280,5280,5280,40
20241007,120600,105985200,5280,5280,5280,5280,0
20241007,120500,105985200,5280,5280,5280,5280,0
20241007,120400,105985200,5280,5280,5280,5280,384
20241007,120300,103957680,5280,5280,5280,5280,0
20241007,120200,103957680,5280,5280,5280,5280,2
20241007,120100,103947120,5280,5280,5280,5280,0
20241007,120000,103947120,5280,5280,5280,5280,0
20241007,115900,103947120,5280,5280,5280,5280,0
20241007,115800,103947120,5280,5280,5280,5280,0
20241007,115700,103947120,5280,5280,5280,5280,20
20241007,115600,103841520,5280,5280,5280,5280,0
20241007,115500,103841520,5280,5280,5280,5280,0
20241007,115400,103841520,5280,5280,5280,5280,10
20241007,115300,103788720,5280,5280,5280,5280,0
20241007,115200,103788720,5280,5280,5280,5280,0
20241007,115100,103788720,5280,5280,5280,5280,0
20241007,115000,103788720,5280,5280,5280,5280,1
20241007,114900,103783440,5280,5280,5280,5280,1
20241007,114800,103778160,5280,5280,5280,5280,0
20241007,114700,103778160,5280,5280,5280,5280,1
20241007,114600,103772880,5280,5280,5280,5280,5
20241007,114500,103746480,5270,5270,5270,5270,90
20241007,114400,103272180,5270,5270,5270,5270,0
20241007,114300,103272180,5270,5270,5270,5270,0
20241007,114200,103272180,5270,5270,5270,5270,5
20241007,114100,103245830,5270,5270,5270,5270,20
20241007,114000,103140430,5270,5270,5270,5270,0
20241007,113900,103140430,5270,5270,5270,5270,10
20241007,113800,103087730,5270,5270,5270,5270,0
20241007,113700,103087730,5270,5270,5270,5270,0
20241007,113600,103087730,5270,5270,5270,5270,4
20241007,113500,103066650,5270,5270,5270,5270,0
20241007,113400,103066650,5270,5270,5270,5270,3
20241007,113300,103050840,5270,5270,5270,5270,5
20241007,113200,103024490,5260,5260,5260,5260,0
20241007,113100,103024490,5260,5260,5260,5260,0
20241007,113000,103024490,5260,5260,5260,5260,10
20241007,112900,102971890,5260,5260,5260,5260,1
20241007,112800,102966630,5260,5260,5260,5260,41
20241007,112700,102750970,5260,5260,5260,5260,0
20241007,112600,102750970,5260,5260,5260,5260,15
20241007,112500,102672070,5260,5260,5260,5260,4
20241007,112400,102651030,5260,5260,5260,5260,9
20241007,112300,102603690,5260,5260,5260,5260,0
20241007,112200,102603690,5260,5250,5260,5250,121
20241007,112100,101968220,5260,5260,5260,5260,0
20241007,112000,101968220,5260,5260,5260,5260,0
20241007,111900,101968220,5260,5260,5260,5260,6
20241007,111800,101936660,5260,5260,5260,5260,23
20241007,111700,101815680,5260,5270,5270,5260,361
20241007,111600,99916780,5260,5260,5260,5260,0
20241007,111500,99916780,5260,5260,5260,5260,0
20241007,111400,99916780,5260,5260,5260,5260,0
20241007,111300,99916780,5260,5260,5260,5260,0
20241007,111200,99916780,5260,5270,5270,5260,101
20241007,111100,99385510,5270,5270,5270,5270,2
20241007,111000,99374970,5270,5270,5270,5270,11
20241007,110900,99317000,5270,5270,5270,5270,3
20241007,110800,99301190,5270,5270,5270,5270,0
20241007,110700,99301190,5270,5270,5270,5270,6
20241007,110600,99269570,5280,5280,5280,5280,1
20241007,110500,99264290,5280,5290,5290,5280,108
20241007,110400,98694000,5290,5290,5290,5290,0
20241007,110300,98694000,5290,5290,5290,5290,20
20241007,110200,98588200,5290,5290,5290,5290,480
20241007,110100,96049000,5290,5290,5290,5290,0
20241007,110000,96049000,5290,5290,5290,5290,0
20241007,105900,96049000,5290,5290,5290,5290,1
20241007,105800,96043710,5250,5250,5250,5250,0
20241007,105700,96043710,5250,5280,5280,5250,2122
20241007,105600,84889030,5290,5290,5290,5290,0
20241007,105500,84889030,5290,5290,5290,5290,7
20241007,105400,84852000,5290,5290,5290,5290,11
20241007,105300,84793810,5290,5290,5290,5290,7
20241007,105200,84756780,5290,5290,5290,5290,1
20241007,105100,84751490,5280,5280,5280,5280,0
20241007,105000,84751490,5280,5280,5280,5280,13
20241007,104900,84682850,5250,5250,5250,5250,0
20241007,104800,84682850,5250,5250,5250,5250,0
20241007,104700,84682850,5250,5280,5280,5250,2440
20241007,104600,71843700,5280,5280,5280,5280,20
20241007,104500,71738100,5280,5280,5280,5280,0
20241007,104400,71738100,5280,5290,5290,5280,185
20241007,104300,70761200,5280,5280,5280,5280,0
20241007,104200,70761200,5280,5280,5280,5280,1
20241007,104100,70755920,5290,5300,5300,5290,473
20241007,104000,68253550,5300,5300,5300,5300,20
20241007,103900,68147550,5290,5290,5290,5290,22
20241007,103800,68031170,5280,5280,5280,5280,0
20241007,103700,68031170,5280,5280,5280,5280,0
20241007,103600,68031170,5280,5280,5280,5280,242
20241007,103500,66753410,5280,5280,5280,5280,258
20241007,103400,65391170,5290,5290,5290,5290,0
20241007,103300,65391170,5290,5290,5290,5290,1
20241007,103200,65385880,5290,5290,5290,5290,22
20241007,103100,65269500,5290,5290,5290,5290,0
20241007,103000,65269500,5290,5290,5290,5290,26
20241007,102900,65131960,5290,5290,5290,5290,0
20241007,102800,65131960,5290,5300,5300,5290,47
20241007,102700,64883230,5300,5300,5300,5300,0
20241007,102600,64883230,5300,5300,5300,5300,0
20241007,102500,64883230,5300,5300,5300,5300,1
20241007,102400,64877930,5300,5300,5300,5300,207
20241007,102300,63780830,5300,5300,5300,5300,100
20241007,102200,63250830,5300,5300,5300,5300,349
20241007,102100,61401130,5300,5300,5300,5300,1
20241007,102000,61395830,5300,5300,5300,5300,2
20241007,101900,61385230,5300,5300,5300,5300,1
20241007,101800,61379930,5300,5300,5300,5300,0
20241007,101700,61379930,5300,5300,5300,5300,20
20241007,101600,61273930,5300,5300,5300,5300,157
20241007,101500,60441830,5300,5300,5300,5300,70
20241007,101400,60070830,5290,5300,5300,5290,31
20241007,101300,59906630,5300,5300,5300,5300,43
20241007,101200,59678730,5300,5300,5300,5300,200
20241007,101100,58618730,5300,5300,5300,5300,0
20241007,101000,58618730,5300,5300,5300,5300,37
20241007,100900,58422630,5300,5290,5300,5290,20
20241007,100800,58316740,5280,5280,5280,5280,112
20241007,100700,57725380,5280,5280,5280,5280,29
20241007,100600,57572260,5280,5280,5280,5280,3
20241007,100500,57556420,5280,5280,5280,5280,6
20241007,100400,57524740,5290,5290,5290,5290,2
20241007,100300,57514160,5290,5290,5290,5290,20
20241007,100200,57408360,5290,5290,5290,5290,2
20241007,100100,57397780,5290,5290,5290,5290,33
20241007,100000,57223210,5260,5260,5260,5260,1138
20241007,095900,51237330,5260,5260,5260,5260,0
20241007,095800,51237330,5260,5270,5270,5260,249
20241007,095700,49927320,5270,5300,5300,5270,707
20241007,095600,46200130,5300,5300,5300,5300,1
20241007,095500,46194830,5300,5300,5300,5300,0
20241007,095400,46194830,5300,5300,5300,5300,0
20241007,095300,46194830,5300,5310,5310,5300,3
20241007,095200,46178920,5300,5310,5310,5300,101
20241007,095100,45643610,5310,5310,5310,5310,0
20241007,095000,45643610,5310,5310,5310,5310,50
20241007,094900,45378110,5310,5310,5310,5310,3
20241007,094800,45362180,5310,5310,5310,5310,1
20241007,094700,45356870,5310,5310,5310,5310,2
20241007,094600,45346250,5310,5310,5310,5310,52
20241007,094500,45070130,5310,5310,5310,5310,30
20241007,094400,44910830,5310,5310,5310,5310,6
20241007,094300,44878970,5310,5310,5310,5310,0
20241007,094200,44878970,5310,5310,5310,5310,0
20241007,094100,44878970,5310,5310,5310,5310,2
20241007,094000,44868350,5310,5310,5310,5310,0
20241007,093900,44868350,5310,5310,5310,5310,80
20241007,093800,44443550,5310,5310,5310,5310,81
20241007,093700,44013440,5310,5310,5310,5310,100
20241007,093600,43482440,5310,5310,5310,5310,100
20241007,093500,42951440,5310,5310,5310,5310,10
20241007,093400,42898340,5310,5310,5310,5310,0
20241007,093300,42898340,5310,5310,5310,5310,12
20241007,093200,42834620,5310,5310,5310,5310,40
20241007,093100,42622220,5310,5310,5310,5310,25
20241007,093000,42489470,5310,5310,5310,5310,14
20241007,092900,42415130,5280,5280,5280,5280,0
20241007,092800,42415130,5280,5280,5280,5280,0
20241007,092700,42415130,5280,5280,5280,5280,2
20241007,092600,42404570,5280,5280,5280,5280,20
20241007,092500,42298970,5280,5280,5280,5280,1
20241007,092400,42293690,5280,5300,5300,5280,376
20241007,092300,40307230,5310,5310,5310,5310,116
20241007,092200,39691270,5310,5310,5310,5300,11
20241007,092100,39632880,5310,5310,5310,5310,199
20241007,092000,38576190,5310,5310,5310,5310,0
20241007,091900,38576190,5310,5310,5310,5310,8
20241007,091800,38533710,5310,5310,5310,5310,0
20241007,091700,38533710,5310,5310,5310,5310,5
20241007,091600,38507160,5310,5310,5310,5310,0
20241007,091500,38507160,5310,5310,5310,5310,0
20241007,091400,38507160,5310,5320,5320,5290,308
20241007,091300,36877720,5320,5320,5320,5320,303
20241007,091200,35265760,5320,5320,5320,5320,139
20241007,091100,34526280,5320,5320,5320,5320,84
20241007,091000,34079400,5320,5270,5320,5270,4077
20241007,090900,12593560,5260,5260,5260,5260,49
20241007,090800,12335820,5260,5260,5260,5250,601
20241007,090700,9180170,5270,5270,5270,5270,210
20241007,090600,8073470,5260,5260,5260,5260,231
20241007,090500,6858410,5260,5270,5270,5260,106
20241007,090400,6300110,5270,5270,5270,5270,133
20241007,090300,5599200,5270,5260,5270,5260,282
20241007,090200,4115870,5270,5270,5270,5270,23
20241007,090100,3994660,5270,5270,5270,5270,70
20241007,090000,3625760,5270,5270,5270,5270,688