KissMeData/145170/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204100,704210830,14590,14590,14590,14590,1211
20241007,204000,704210830,14590,14590,14590,14590,0
20241007,203900,704210830,14590,14590,14590,14590,0
20241007,203800,704210830,14590,14590,14590,14590,0
20241007,203700,704210830,14590,14590,14590,14590,0
20241007,203600,704210830,14590,14590,14590,14590,0
20241007,203500,704210830,14590,14590,14590,14590,0
20241007,203400,704210830,14590,14590,14590,14590,0
20241007,203300,704210830,14590,14590,14590,14590,0
20241007,203200,704210830,14590,14590,14590,14590,0
20241007,203100,704210830,14590,14590,14590,14590,0
20241007,203000,704210830,14590,14590,14590,14590,0
20241007,202900,704210830,14590,14590,14590,14590,0
20241007,202800,704210830,14590,14590,14590,14590,0
20241007,202700,704210830,14590,14590,14590,14590,0
20241007,202600,704210830,14590,14590,14590,14590,0
20241007,202500,704210830,14590,14590,14590,14590,0
20241007,202400,704210830,14590,14590,14590,14590,0
20241007,202300,704210830,14590,14590,14590,14590,0
20241007,202200,704210830,14590,14590,14590,14590,0
20241007,202100,704210830,14590,14590,14590,14590,0
20241007,202000,704210830,14590,14590,14590,14590,0
20241007,201900,704210830,14590,14590,14590,14590,0
20241007,201800,704210830,14590,14590,14590,14590,0
20241007,201700,704210830,14590,14590,14590,14590,0
20241007,201600,704210830,14590,14590,14590,14590,0
20241007,201500,704210830,14590,14590,14590,14590,0
20241007,201400,704210830,14590,14590,14590,14590,0
20241007,201300,704210830,14590,14590,14590,14590,0
20241007,201200,704210830,14590,14590,14590,14590,0
20241007,201100,704210830,14590,14590,14590,14590,1211
20241007,201000,704210830,14590,14590,14590,14590,0
20241007,200900,704210830,14590,14590,14590,14590,0
20241007,200800,704210830,14590,14590,14590,14590,0
20241007,200700,704210830,14590,14590,14590,14590,0
20241007,200600,704210830,14590,14590,14590,14590,0
20241007,200500,704210830,14590,14590,14590,14590,0
20241007,200400,704210830,14590,14590,14590,14590,0
20241007,200300,704210830,14590,14590,14590,14590,0
20241007,200200,704210830,14590,14590,14590,14590,0
20241007,200100,704210830,14590,14590,14590,14590,0
20241007,200000,704210830,14590,14590,14590,14590,0
20241007,195900,704210830,14590,14590,14590,14590,0
20241007,195800,704210830,14590,14590,14590,14590,0
20241007,195700,704210830,14590,14590,14590,14590,0
20241007,195600,704210830,14590,14590,14590,14590,0
20241007,195500,704210830,14590,14590,14590,14590,0
20241007,195400,704210830,14590,14590,14590,14590,0
20241007,195300,704210830,14590,14590,14590,14590,0
20241007,195200,704210830,14590,14590,14590,14590,0
20241007,195100,704210830,14590,14590,14590,14590,0
20241007,195000,704210830,14590,14590,14590,14590,0
20241007,194900,704210830,14590,14590,14590,14590,0
20241007,194800,704210830,14590,14590,14590,14590,0
20241007,194700,704210830,14590,14590,14590,14590,0
20241007,194600,704210830,14590,14590,14590,14590,0
20241007,194500,704210830,14590,14590,14590,14590,0
20241007,194400,704210830,14590,14590,14590,14590,0
20241007,194300,704210830,14590,14590,14590,14590,0
20241007,194200,704210830,14590,14590,14590,14590,0
20241007,194100,704210830,14590,14590,14590,14590,1211
20241007,194000,704210830,14590,14590,14590,14590,0
20241007,193900,704210830,14590,14590,14590,14590,0
20241007,193800,704210830,14590,14590,14590,14590,0
20241007,193700,704210830,14590,14590,14590,14590,0
20241007,193600,704210830,14590,14590,14590,14590,0
20241007,193500,704210830,14590,14590,14590,14590,0
20241007,193400,704210830,14590,14590,14590,14590,0
20241007,193300,704210830,14590,14590,14590,14590,0
20241007,193200,704210830,14590,14590,14590,14590,0
20241007,193100,704210830,14590,14590,14590,14590,0
20241007,193000,704210830,14590,14590,14590,14590,0
20241007,192900,704210830,14590,14590,14590,14590,0
20241007,192800,704210830,14590,14590,14590,14590,0
20241007,192700,704210830,14590,14590,14590,14590,0
20241007,192600,704210830,14590,14590,14590,14590,0
20241007,192500,704210830,14590,14590,14590,14590,0
20241007,192400,704210830,14590,14590,14590,14590,0
20241007,192300,704210830,14590,14590,14590,14590,0
20241007,192200,704210830,14590,14590,14590,14590,0
20241007,192100,704210830,14590,14590,14590,14590,0
20241007,192000,704210830,14590,14590,14590,14590,0
20241007,191900,704210830,14590,14590,14590,14590,0
20241007,191800,704210830,14590,14590,14590,14590,0
20241007,191700,704210830,14590,14590,14590,14590,0
20241007,191600,704210830,14590,14590,14590,14590,0
20241007,191500,704210830,14590,14590,14590,14590,0
20241007,191400,704210830,14590,14590,14590,14590,0
20241007,191300,704210830,14590,14590,14590,14590,0
20241007,191200,704210830,14590,14590,14590,14590,0
20241007,191100,704210830,14590,14590,14590,14590,1211
20241007,191000,704210830,14590,14590,14590,14590,0
20241007,190900,704210830,14590,14590,14590,14590,0
20241007,190800,704210830,14590,14590,14590,14590,0
20241007,190700,704210830,14590,14590,14590,14590,0
20241007,190600,704210830,14590,14590,14590,14590,0
20241007,190500,704210830,14590,14590,14590,14590,0
20241007,190400,704210830,14590,14590,14590,14590,0
20241007,190300,704210830,14590,14590,14590,14590,0
20241007,190200,704210830,14590,14590,14590,14590,0
20241007,190100,704210830,14590,14590,14590,14590,0
20241007,190000,704210830,14590,14590,14590,14590,0
20241007,185900,704210830,14590,14590,14590,14590,0
20241007,185800,704210830,14590,14590,14590,14590,0
20241007,185700,704210830,14590,14590,14590,14590,0
20241007,185600,704210830,14590,14590,14590,14590,0
20241007,185500,704210830,14590,14590,14590,14590,0
20241007,185400,704210830,14590,14590,14590,14590,0
20241007,185300,704210830,14590,14590,14590,14590,0
20241007,185200,704210830,14590,14590,14590,14590,0
20241007,185100,704210830,14590,14590,14590,14590,0
20241007,185000,704210830,14590,14590,14590,14590,0
20241007,184900,704210830,14590,14590,14590,14590,0
20241007,184800,704210830,14590,14590,14590,14590,0
20241007,184700,704210830,14590,14590,14590,14590,0
20241007,184600,704210830,14590,14590,14590,14590,0
20241007,184500,704210830,14590,14590,14590,14590,0
20241007,184400,704210830,14590,14590,14590,14590,0
20241007,184300,704210830,14590,14590,14590,14590,0
20241007,184200,704210830,14590,14590,14590,14590,0
20241007,184100,704210830,14590,14590,14590,14590,1211
20241007,184000,704210830,14590,14590,14590,14590,0
20241007,183900,704210830,14590,14590,14590,14590,0
20241007,183800,704210830,14590,14590,14590,14590,0
20241007,183700,704210830,14590,14590,14590,14590,0
20241007,183600,704210830,14590,14590,14590,14590,0
20241007,183500,704210830,14590,14590,14590,14590,0
20241007,183400,704210830,14590,14590,14590,14590,0
20241007,183300,704210830,14590,14590,14590,14590,0
20241007,183200,704210830,14590,14590,14590,14590,0
20241007,183100,704210830,14590,14590,14590,14590,0
20241007,183000,704210830,14590,14590,14590,14590,0
20241007,182900,704210830,14590,14590,14590,14590,0
20241007,182800,704210830,14590,14590,14590,14590,0
20241007,182700,704210830,14590,14590,14590,14590,0
20241007,182600,704210830,14590,14590,14590,14590,0
20241007,182500,704210830,14590,14590,14590,14590,0
20241007,182400,704210830,14590,14590,14590,14590,0
20241007,182300,704210830,14590,14590,14590,14590,0
20241007,182200,704210830,14590,14590,14590,14590,0
20241007,182100,704210830,14590,14590,14590,14590,0
20241007,182000,704210830,14590,14590,14590,14590,0
20241007,181900,704210830,14590,14590,14590,14590,0
20241007,181800,704210830,14590,14590,14590,14590,0
20241007,181700,704210830,14590,14590,14590,14590,0
20241007,181600,704210830,14590,14590,14590,14590,0
20241007,181500,704210830,14590,14590,14590,14590,0
20241007,181400,704210830,14590,14590,14590,14590,0
20241007,181300,704210830,14590,14590,14590,14590,0
20241007,181200,704210830,14590,14590,14590,14590,0
20241007,181100,704210830,14590,14590,14590,14590,1211
20241007,181000,704210830,14590,14590,14590,14590,0
20241007,180900,704210830,14590,14590,14590,14590,0
20241007,180800,704210830,14590,14590,14590,14590,0
20241007,180700,704210830,14590,14590,14590,14590,0
20241007,180600,704210830,14590,14590,14590,14590,0
20241007,180500,704210830,14590,14590,14590,14590,0
20241007,180400,704210830,14590,14590,14590,14590,0
20241007,180300,704210830,14590,14590,14590,14590,0
20241007,180200,704210830,14590,14590,14590,14590,0
20241007,180100,704210830,14590,14590,14590,14590,0
20241007,180000,704210830,14590,14590,14590,14590,0
20241007,175900,704210830,14590,14590,14590,14590,0
20241007,175800,704210830,14590,14590,14590,14590,0
20241007,175700,704210830,14590,14590,14590,14590,0
20241007,175600,704210830,14590,14590,14590,14590,0
20241007,175500,704210830,14590,14590,14590,14590,0
20241007,175400,704210830,14590,14590,14590,14590,0
20241007,175300,704210830,14590,14590,14590,14590,0
20241007,175200,704210830,14590,14590,14590,14590,0
20241007,175100,704210830,14590,14590,14590,14590,0
20241007,175000,704210830,14590,14590,14590,14590,0
20241007,174900,704210830,14590,14590,14590,14590,0
20241007,174800,704210830,14590,14590,14590,14590,0
20241007,174700,704210830,14590,14590,14590,14590,0
20241007,174600,704210830,14590,14590,14590,14590,0
20241007,174500,704210830,14590,14590,14590,14590,0
20241007,174400,704210830,14590,14590,14590,14590,0
20241007,174300,704210830,14590,14590,14590,14590,0
20241007,174200,704210830,14590,14590,14590,14590,0
20241007,174100,704210830,14590,14590,14590,14590,1211
20241007,174000,704210830,14590,14590,14590,14590,0
20241007,173900,704210830,14590,14590,14590,14590,0
20241007,173800,704210830,14590,14590,14590,14590,0
20241007,173700,704210830,14590,14590,14590,14590,0
20241007,173600,704210830,14590,14590,14590,14590,0
20241007,173500,704210830,14590,14590,14590,14590,0
20241007,173400,704210830,14590,14590,14590,14590,0
20241007,173300,704210830,14590,14590,14590,14590,0
20241007,173200,704210830,14590,14590,14590,14590,0
20241007,173100,704210830,14590,14590,14590,14590,0
20241007,173000,704210830,14590,14590,14590,14590,0
20241007,172900,704210830,14590,14590,14590,14590,0
20241007,172800,704210830,14590,14590,14590,14590,0
20241007,172700,704210830,14590,14590,14590,14590,0
20241007,172600,704210830,14590,14590,14590,14590,0
20241007,172500,704210830,14590,14590,14590,14590,0
20241007,172400,704210830,14590,14590,14590,14590,0
20241007,172300,704210830,14590,14590,14590,14590,0
20241007,172200,704210830,14590,14590,14590,14590,0
20241007,172100,704210830,14590,14590,14590,14590,0
20241007,172000,704210830,14590,14590,14590,14590,0
20241007,171900,704210830,14590,14590,14590,14590,0
20241007,171800,704210830,14590,14590,14590,14590,0
20241007,171700,704210830,14590,14590,14590,14590,0
20241007,171600,704210830,14590,14590,14590,14590,0
20241007,171500,704210830,14590,14590,14590,14590,0
20241007,171400,704210830,14590,14590,14590,14590,0
20241007,171300,704210830,14590,14590,14590,14590,0
20241007,171200,704210830,14590,14590,14590,14590,0
20241007,171100,704210830,14590,14590,14590,14590,1211
20241007,171000,704210830,14590,14590,14590,14590,0
20241007,170900,704210830,14590,14590,14590,14590,0
20241007,170800,704210830,14590,14590,14590,14590,0
20241007,170700,704210830,14590,14590,14590,14590,0
20241007,170600,704210830,14590,14590,14590,14590,0
20241007,170500,704210830,14590,14590,14590,14590,0
20241007,170400,704210830,14590,14590,14590,14590,0
20241007,170300,704210830,14590,14590,14590,14590,0
20241007,170200,704210830,14590,14590,14590,14590,0
20241007,170100,704210830,14590,14590,14590,14590,0
20241007,170000,704210830,14590,14590,14590,14590,0
20241007,165900,704210830,14590,14590,14590,14590,0
20241007,165800,704210830,14590,14590,14590,14590,0
20241007,165700,704210830,14590,14590,14590,14590,0
20241007,165600,704210830,14590,14590,14590,14590,0
20241007,165500,704210830,14590,14590,14590,14590,0
20241007,165400,704210830,14590,14590,14590,14590,0
20241007,165300,704210830,14590,14590,14590,14590,0
20241007,165200,704210830,14590,14590,14590,14590,0
20241007,165100,704210830,14590,14590,14590,14590,0
20241007,165000,704210830,14590,14590,14590,14590,0
20241007,164900,704210830,14590,14590,14590,14590,0
20241007,164800,704210830,14590,14590,14590,14590,0
20241007,164700,704210830,14590,14590,14590,14590,0
20241007,164600,704210830,14590,14590,14590,14590,0
20241007,164500,704210830,14590,14590,14590,14590,0
20241007,164400,704210830,14590,14590,14590,14590,0
20241007,164300,704210830,14590,14590,14590,14590,0
20241007,164200,704210830,14590,14590,14590,14590,0
20241007,164100,704210830,14590,14590,14590,14590,1211
20241007,164000,704210830,14590,14590,14590,14590,0
20241007,163900,704210830,14590,14590,14590,14590,0
20241007,163800,704210830,14590,14590,14590,14590,0
20241007,163700,704210830,14590,14590,14590,14590,0
20241007,163600,704210830,14590,14590,14590,14590,0
20241007,163500,704210830,14590,14590,14590,14590,0
20241007,163400,704210830,14590,14590,14590,14590,0
20241007,163300,704210830,14590,14590,14590,14590,0
20241007,163200,704210830,14590,14590,14590,14590,0
20241007,163100,704210830,14590,14590,14590,14590,0
20241007,163000,704210830,14590,14590,14590,14590,0
20241007,162900,704210830,14590,14590,14590,14590,0
20241007,162800,704210830,14590,14590,14590,14590,0
20241007,162700,704210830,14590,14590,14590,14590,0
20241007,162600,704210830,14590,14590,14590,14590,0
20241007,162500,704210830,14590,14590,14590,14590,0
20241007,162400,704210830,14590,14590,14590,14590,0
20241007,162300,704210830,14590,14590,14590,14590,0
20241007,162200,704210830,14590,14590,14590,14590,0
20241007,162100,704210830,14590,14590,14590,14590,0
20241007,162000,704210830,14590,14590,14590,14590,0
20241007,161900,704210830,14590,14590,14590,14590,0
20241007,161800,704210830,14590,14590,14590,14590,0
20241007,161700,704210830,14590,14590,14590,14590,0
20241007,161600,704210830,14590,14590,14590,14590,0
20241007,161500,704210830,14590,14590,14590,14590,0
20241007,161400,704210830,14590,14590,14590,14590,0
20241007,161300,704210830,14590,14590,14590,14590,0
20241007,161200,704210830,14590,14590,14590,14590,0
20241007,161100,704210830,14590,14590,14590,14590,1211
20241007,161000,704210830,14590,14590,14590,14590,0
20241007,160900,704210830,14590,14590,14590,14590,0
20241007,160800,704210830,14590,14590,14590,14590,0
20241007,160700,704210830,14590,14590,14590,14590,0
20241007,160600,704210830,14590,14590,14590,14590,0
20241007,160500,704210830,14590,14590,14590,14590,0
20241007,160400,704210830,14590,14590,14590,14590,0
20241007,160300,704210830,14590,14590,14590,14590,0
20241007,160200,704210830,14590,14590,14590,14590,0
20241007,160100,704210830,14590,14590,14590,14590,0
20241007,160000,704210830,14590,14590,14590,14590,0
20241007,155900,704210830,14590,14590,14590,14590,0
20241007,155800,704210830,14590,14590,14590,14590,0
20241007,155700,704210830,14590,14590,14590,14590,0
20241007,155600,704210830,14590,14590,14590,14590,0
20241007,155500,704210830,14590,14590,14590,14590,0
20241007,155400,704210830,14590,14590,14590,14590,0
20241007,155300,704210830,14590,14590,14590,14590,0
20241007,155200,704210830,14590,14590,14590,14590,0
20241007,155100,704210830,14590,14590,14590,14590,0
20241007,155000,704210830,14590,14590,14590,14590,0
20241007,154900,704210830,14590,14590,14590,14590,0
20241007,154800,704210830,14590,14590,14590,14590,0
20241007,154700,704210830,14590,14590,14590,14590,0
20241007,154600,704210830,14590,14590,14590,14590,0
20241007,154500,704210830,14590,14590,14590,14590,0
20241007,154400,704210830,14590,14590,14590,14590,0
20241007,154300,704210830,14590,14590,14590,14590,0
20241007,154200,704210830,14590,14590,14590,14590,0
20241007,154100,704210830,14590,14590,14590,14590,1211
20241007,154000,704210830,14590,14590,14590,14590,0
20241007,153900,704210830,14590,14590,14590,14590,0
20241007,153800,704210830,14590,14590,14590,14590,0
20241007,153700,704210830,14590,14590,14590,14590,0
20241007,153600,704210830,14590,14590,14590,14590,0
20241007,153500,704210830,14590,14590,14590,14590,0
20241007,153400,704210830,14590,14590,14590,14590,0
20241007,153300,704210830,14590,14590,14590,14590,0
20241007,153200,704210830,14590,14590,14590,14590,0
20241007,153100,704210830,14590,14590,14590,14590,0
20241007,153000,704210830,14590,14590,14590,14590,1211
20241007,152900,686542340,14590,14590,14590,14590,0
20241007,152800,686542340,14590,14590,14590,14590,0
20241007,152700,686542340,14590,14590,14590,14590,0
20241007,152600,686542340,14590,14590,14590,14590,0
20241007,152500,686542340,14590,14590,14590,14590,0
20241007,152400,686542340,14590,14590,14590,14590,0
20241007,152300,686542340,14590,14590,14590,14590,0
20241007,152200,686542340,14590,14590,14590,14590,0
20241007,152100,686542340,14590,14590,14590,14590,0
20241007,152000,686542340,14590,14590,14590,14590,0
20241007,151900,686542340,14590,14600,14600,14590,68
20241007,151800,685550200,14600,14600,14600,14590,221
20241007,151700,682323620,14600,14600,14600,14600,482
20241007,151600,675286420,14600,14580,14600,14580,410
20241007,151500,669308300,14580,14580,14580,14580,409
20241007,151400,663345080,14580,14580,14580,14580,0
20241007,151300,663345080,14580,14580,14580,14580,394
20241007,151200,657600560,14580,14570,14580,14570,14
20241007,151100,657396570,14580,14570,14580,14570,139
20241007,151000,655371330,14570,14570,14570,14570,28
20241007,150900,654963370,14570,14570,14570,14570,0
20241007,150800,654963370,14570,14560,14570,14560,19
20241007,150700,654686720,14560,14560,14560,14560,1
20241007,150600,654672160,14560,14560,14560,14560,0
20241007,150500,654672160,14560,14560,14560,14560,1
20241007,150400,654657600,14560,14570,14570,14560,24
20241007,150300,654308100,14580,14580,14580,14580,0
20241007,150200,654308100,14580,14580,14590,14580,81
20241007,150100,653127090,14580,14580,14580,14580,35
20241007,150000,652616790,14590,14590,14590,14590,200
20241007,145900,649698790,14580,14580,14580,14580,295
20241007,145800,645397690,14580,14580,14580,14580,26
20241007,145700,645018610,14590,14590,14590,14590,0
20241007,145600,645018610,14590,14590,14590,14590,3
20241007,145500,644974840,14590,14590,14590,14590,2
20241007,145400,644945660,14590,14580,14590,14580,353
20241007,145300,639798900,14580,14580,14580,14580,0
20241007,145200,639798900,14580,14590,14590,14580,6
20241007,145100,639711400,14600,14600,14600,14600,0
20241007,145000,639711400,14600,14600,14600,14600,0
20241007,144900,639711400,14600,14600,14600,14600,0
20241007,144800,639711400,14600,14580,14600,14580,549
20241007,144700,631700790,14580,14580,14590,14580,346
20241007,144600,626653380,14580,14580,14580,14580,30
20241007,144500,626215980,14580,14580,14580,14580,2
20241007,144400,626186820,14580,14580,14580,14580,0
20241007,144300,626186820,14580,14580,14580,14580,26
20241007,144200,625807740,14580,14580,14580,14580,80
20241007,144100,624641340,14580,14580,14580,14580,1
20241007,144000,624626760,14590,14590,14590,14590,12
20241007,143900,624451680,14590,14590,14590,14590,0
20241007,143800,624451680,14590,14590,14590,14590,8
20241007,143700,624334960,14590,14590,14590,14590,0
20241007,143600,624334960,14590,14590,14590,14590,0
20241007,143500,624334960,14590,14590,14590,14590,2
20241007,143400,624305780,14590,14590,14590,14590,3
20241007,143300,624262010,14600,14600,14600,14600,51
20241007,143200,623517410,14600,14600,14600,14600,0
20241007,143100,623517410,14600,14600,14600,14600,0
20241007,143000,623517410,14600,14600,14600,14600,0
20241007,142900,623517410,14600,14600,14600,14600,0
20241007,142800,623517410,14600,14600,14600,14600,1
20241007,142700,623502810,14570,14600,14600,14570,610
20241007,142600,614614870,14600,14590,14600,14570,155
20241007,142500,612352030,14600,14590,14600,14590,11
20241007,142400,612191530,14590,14580,14590,14580,58
20241007,142300,611345880,14600,14590,14600,14590,40
20241007,142200,610762270,14600,14600,14600,14600,0
20241007,142100,610762270,14600,14600,14600,14600,0
20241007,142000,610762270,14600,14600,14600,14600,12
20241007,141900,610587070,14600,14600,14600,14590,20
20241007,141800,610295130,14600,14610,14610,14590,405
20241007,141700,604382250,14620,14620,14620,14620,10
20241007,141600,604236050,14600,14590,14600,14590,46
20241007,141500,603564570,14590,14590,14590,14590,0
20241007,141400,603564570,14590,14590,14590,14590,0
20241007,141300,603564570,14590,14590,14590,14590,1
20241007,141200,603549980,14570,14570,14570,14570,3
20241007,141100,603506270,14560,14590,14590,14560,9
20241007,141000,603375160,14590,14590,14590,14590,0
20241007,140900,603375160,14590,14590,14590,14590,1
20241007,140800,603360570,14600,14600,14600,14600,0
20241007,140700,603360570,14600,14600,14600,14600,20
20241007,140600,603068570,14600,14600,14600,14600,1
20241007,140500,603053970,14580,14580,14580,14580,0
20241007,140400,603053970,14580,14590,14590,14580,244
20241007,140300,599496340,14590,14600,14600,14590,348
20241007,140200,594418940,14610,14610,14610,14610,4
20241007,140100,594360500,14610,14610,14610,14610,0
20241007,140000,594360500,14610,14610,14610,14610,0
20241007,135900,594360500,14610,14610,14610,14610,1
20241007,135800,594345890,14610,14610,14610,14610,1
20241007,135700,594331280,14620,14580,14620,14580,111
20241007,135600,592712860,14580,14580,14580,14580,196
20241007,135500,589855180,14600,14600,14600,14600,39
20241007,135400,589285780,14620,14620,14620,14620,1
20241007,135300,589271160,14580,14580,14580,14580,0
20241007,135200,589271160,14580,14580,14580,14580,116
20241007,135100,587579880,14590,14590,14590,14590,423
20241007,135000,581408310,14590,14600,14600,14590,680
20241007,134900,571485060,14600,14600,14600,14600,21
20241007,134800,571178460,14600,14630,14630,14600,100
20241007,134700,569717500,14600,14600,14600,14600,0
20241007,134600,569717500,14600,14600,14600,14600,0
20241007,134500,569717500,14600,14600,14600,14600,100
20241007,134400,568257500,14600,14600,14600,14600,0
20241007,134300,568257500,14600,14600,14600,14600,50
20241007,134200,567527500,14600,14600,14600,14600,0
20241007,134100,567527500,14600,14600,14600,14600,274
20241007,134000,563527100,14600,14610,14610,14600,1130
20241007,133900,547023540,14650,14650,14650,14650,0
20241007,133800,547023540,14650,14640,14650,14640,2
20241007,133700,546994250,14650,14640,14650,14640,4
20241007,133600,546935680,14640,14640,14640,14640,15
20241007,133500,546716080,14610,14620,14620,14610,117
20241007,133400,545006580,14650,14650,14650,14650,0
20241007,133300,545006580,14650,14650,14650,14650,49
20241007,133200,544288730,14650,14650,14650,14650,0
20241007,133100,544288730,14650,14650,14650,14650,0
20241007,133000,544288730,14650,14620,14650,14620,1468
20241007,132900,522800240,14620,14630,14630,14620,446
20241007,132800,516278260,14630,14620,14630,14620,22
20241007,132700,515956610,14620,14630,14630,14620,596
20241007,132600,507238930,14620,14620,14620,14620,150
20241007,132500,505045930,14620,14620,14620,14620,0
20241007,132400,505045930,14620,14620,14620,14620,50
20241007,132300,504314930,14620,14620,14620,14620,0
20241007,132200,504314930,14620,14620,14620,14620,0
20241007,132100,504314930,14620,14630,14630,14620,53
20241007,132000,503540040,14630,14630,14630,14630,0
20241007,131900,503540040,14630,14630,14630,14630,0
20241007,131800,503540040,14630,14630,14630,14630,0
20241007,131700,503540040,14630,14630,14630,14630,10
20241007,131600,503393740,14630,14630,14630,14630,0
20241007,131500,503393740,14630,14620,14630,14620,16
20241007,131400,503159810,14620,14620,14620,14620,0
20241007,131300,503159810,14620,14620,14620,14620,0
20241007,131200,503159810,14620,14620,14620,14620,13
20241007,131100,502969750,14620,14620,14620,14620,41
20241007,131000,502370330,14620,14620,14620,14620,1
20241007,130900,502355710,14630,14630,14630,14630,141
20241007,130800,500292880,14630,14630,14630,14630,0
20241007,130700,500292880,14630,14650,14650,14630,92
20241007,130600,498945280,14650,14630,14650,14630,330
20241007,130500,494115360,14620,14630,14630,14620,342
20241007,130400,489112100,14630,14630,14630,14630,83
20241007,130300,487897810,14630,14630,14630,14630,10
20241007,130200,487751510,14620,14620,14620,14620,0
20241007,130100,487751510,14620,14620,14620,14620,0
20241007,130000,487751510,14620,14620,14620,14620,1
20241007,125900,487736890,14620,14630,14630,14620,70
20241007,125800,486713480,14640,14640,14640,14640,0
20241007,125700,486713480,14640,14640,14640,14640,1
20241007,125600,486698840,14640,14640,14640,14640,0
20241007,125500,486698840,14640,14640,14640,14640,0
20241007,125400,486698840,14640,14640,14640,14640,0
20241007,125300,486698840,14640,14640,14640,14640,0
20241007,125200,486698840,14640,14640,14640,14640,0
20241007,125100,486698840,14640,14630,14640,14630,67
20241007,125000,485718040,14630,14630,14630,14630,93
20241007,124900,484357450,14640,14640,14640,14640,0
20241007,124800,484357450,14640,14640,14640,14640,0
20241007,124700,484357450,14640,14640,14640,14640,0
20241007,124600,484357450,14640,14640,14640,14640,10
20241007,124500,484211050,14640,14640,14640,14640,25
20241007,124400,483845050,14620,14620,14620,14620,0
20241007,124300,483845050,14620,14620,14620,14620,60
20241007,124200,482967850,14620,14620,14620,14620,0
20241007,124100,482967850,14620,14620,14620,14620,30
20241007,124000,482529250,14600,14600,14600,14600,2
20241007,123900,482500050,14600,14600,14600,14600,53
20241007,123800,481726250,14620,14620,14620,14620,0
20241007,123700,481726250,14620,14620,14620,14620,10
20241007,123600,481580050,14620,14620,14620,14620,84
20241007,123500,480351970,14620,14620,14620,14620,0
20241007,123400,480351970,14620,14620,14620,14620,0
20241007,123300,480351970,14620,14620,14620,14620,21
20241007,123200,480044950,14660,14660,14660,14660,0
20241007,123100,480044950,14660,14660,14660,14660,0
20241007,123000,480044950,14660,14660,14660,14660,100
20241007,122900,478578950,14660,14640,14660,14640,257
20241007,122800,474814540,14640,14640,14640,14630,66
20241007,122700,473848430,14640,14630,14640,14630,570
20241007,122600,465505220,14630,14630,14630,14630,42
20241007,122500,464890760,14610,14610,14610,14610,114
20241007,122400,463225220,14610,14610,14610,14610,1
20241007,122300,463210610,14590,14580,14590,14580,8
20241007,122200,463093900,14580,14580,14580,14580,0
20241007,122100,463093900,14580,14580,14580,14580,4
20241007,122000,463035580,14600,14600,14600,14600,0
20241007,121900,463035580,14600,14590,14600,14590,216
20241007,121800,459883810,14590,14590,14590,14590,0
20241007,121700,459883810,14590,14590,14590,14590,0
20241007,121600,459883810,14590,14590,14590,14590,289
20241007,121500,455667300,14590,14590,14590,14590,111
20241007,121400,454047810,14590,14600,14600,14590,130
20241007,121300,452150810,14600,14600,14600,14600,50
20241007,121200,451420810,14600,14590,14600,14590,162
20241007,121100,449057110,14600,14600,14610,14600,272
20241007,121000,445085890,14610,14610,14610,14610,272
20241007,120900,441111970,14590,14590,14590,14590,0
20241007,120800,441111970,14590,14590,14590,14590,0
20241007,120700,441111970,14590,14590,14590,14590,0
20241007,120600,441111970,14590,14590,14590,14590,35
20241007,120500,440601320,14590,14640,14640,14590,88
20241007,120400,439316850,14640,14630,14640,14630,35
20241007,120300,438804500,14640,14640,14640,14640,0
20241007,120200,438804500,14640,14630,14640,14630,21
20241007,120100,438497260,14630,14600,14640,14600,1450
20241007,120000,417301100,14610,14610,14610,14610,1
20241007,115900,417286490,14560,14560,14560,14560,38
20241007,115800,416733210,14610,14600,14610,14590,262
20241007,115700,412908050,14610,14610,14610,14600,80
20241007,115600,411739550,14600,14600,14600,14600,48
20241007,115500,411038750,14600,14600,14600,14600,14
20241007,115400,410834350,14620,14620,14620,14620,0
20241007,115300,410834350,14620,14620,14620,14620,10
20241007,115200,410688150,14620,14620,14620,14620,16
20241007,115100,410454230,14620,14620,14620,14620,53
20241007,115000,409679370,14620,14620,14620,14620,51
20241007,114900,408933750,14620,14620,14620,14620,0
20241007,114800,408933750,14620,14620,14620,14620,0
20241007,114700,408933750,14620,14620,14620,14620,1
20241007,114600,408919130,14600,14600,14600,14600,84
20241007,114500,407692730,14600,14600,14620,14600,7
20241007,114400,407590510,14600,14600,14600,14600,1
20241007,114300,407575910,14600,14610,14610,14600,2
20241007,114200,407546700,14610,14600,14610,14600,776
20241007,114100,396213850,14600,14610,14610,14600,150
20241007,114000,394022850,14610,14610,14610,14610,185
20241007,113900,391320000,14600,14600,14600,14600,597
20241007,113800,382603800,14600,14580,14600,14580,362
20241007,113700,377324300,14580,14580,14580,14580,193
20241007,113600,374510360,14580,14580,14580,14580,5
20241007,113500,374437460,14580,14580,14580,14580,0
20241007,113400,374437460,14580,14560,14580,14560,300
20241007,113300,370064990,14560,14570,14570,14560,28
20241007,113200,369657260,14570,14530,14570,14530,1399
20241007,113100,349304410,14520,14520,14520,14520,0
20241007,113000,349304410,14520,14520,14520,14520,0
20241007,112900,349304410,14520,14520,14520,14520,52
20241007,112800,348549370,14530,14530,14530,14530,0
20241007,112700,348549370,14530,14530,14530,14530,0
20241007,112600,348549370,14530,14530,14530,14530,1
20241007,112500,348534840,14540,14540,14540,14540,0
20241007,112400,348534840,14540,14540,14540,14540,0
20241007,112300,348534840,14540,14540,14540,14540,173
20241007,112200,346019420,14530,14530,14530,14530,168
20241007,112100,343578380,14510,14510,14510,14510,10
20241007,112000,343433280,14510,14510,14510,14510,0
20241007,111900,343433280,14510,14510,14510,14510,0
20241007,111800,343433280,14510,14510,14510,14510,0
20241007,111700,343433280,14510,14510,14510,14510,40
20241007,111600,342852880,14530,14530,14530,14530,60
20241007,111500,341981080,14510,14510,14510,14510,2
20241007,111400,341952060,14510,14510,14510,14510,0
20241007,111300,341952060,14510,14510,14510,14510,0
20241007,111200,341952060,14510,14510,14520,14500,178
20241007,111100,339368300,14530,14530,14530,14530,0
20241007,111000,339368300,14530,14530,14530,14530,0
20241007,110900,339368300,14530,14530,14530,14530,0
20241007,110800,339368300,14530,14530,14530,14530,0
20241007,110700,339368300,14530,14530,14530,14530,6
20241007,110600,339281120,14530,14530,14530,14530,0
20241007,110500,339281120,14530,14520,14530,14520,16
20241007,110400,339048700,14530,14530,14530,14530,309
20241007,110300,334558930,14530,14530,14530,14530,127
20241007,110200,332713620,14530,14530,14530,14530,0
20241007,110100,332713620,14530,14510,14530,14510,32
20241007,110000,332249280,14490,14490,14490,14490,0
20241007,105900,332249280,14490,14490,14490,14490,5
20241007,105800,332176830,14510,14510,14510,14510,0
20241007,105700,332176830,14510,14510,14510,14510,53
20241007,105600,331407800,14510,14510,14510,14510,21
20241007,105500,331103090,14510,14510,14510,14500,131
20241007,105400,329203280,14520,14480,14520,14470,5
20241007,105300,329130870,14480,14480,14480,14480,0
20241007,105200,329130870,14480,14480,14480,14480,0
20241007,105100,329130870,14480,14480,14480,14480,50
20241007,105000,328406870,14500,14500,14500,14500,0
20241007,104900,328406870,14500,14520,14520,14500,482
20241007,104800,321413070,14520,14530,14530,14520,300
20241007,104700,317057050,14530,14530,14530,14530,0
20241007,104600,317057050,14530,14520,14530,14520,388
20241007,104500,311419850,14520,14550,14550,14520,204
20241007,104400,308452070,14520,14550,14550,14520,117
20241007,104300,306750020,14550,14550,14550,14550,0
20241007,104200,306750020,14550,14550,14550,14550,0
20241007,104100,306750020,14550,14550,14550,14550,0
20241007,104000,306750020,14550,14550,14550,14550,0
20241007,103900,306750020,14550,14550,14550,14550,0
20241007,103800,306750020,14550,14550,14550,14550,1
20241007,103700,306735470,14510,14510,14510,14510,141
20241007,103600,304689560,14500,14500,14500,14500,0
20241007,103500,304689560,14500,14500,14500,14500,0
20241007,103400,304689560,14500,14500,14500,14500,0
20241007,103300,304689560,14500,14500,14500,14500,30
20241007,103200,304254560,14500,14510,14510,14470,1442
20241007,103100,283355520,14500,14500,14500,14500,0
20241007,103000,283355520,14500,14500,14500,14500,0
20241007,102900,283355520,14500,14500,14500,14500,0
20241007,102800,283355520,14500,14540,14540,14500,249
20241007,102700,279741990,14550,14560,14560,14550,52
20241007,102600,278984890,14540,14550,14550,14540,21
20241007,102500,278679540,14550,14570,14570,14550,77
20241007,102400,277558930,14560,14560,14560,14560,283
20241007,102300,273438450,14570,14570,14570,14570,0
20241007,102200,273438450,14570,14570,14570,14570,0
20241007,102100,273438450,14570,14570,14570,14570,0
20241007,102000,273438450,14570,14570,14570,14570,0
20241007,101900,273438450,14570,14570,14570,14570,0
20241007,101800,273438450,14570,14550,14570,14530,596
20241007,101700,264769360,14570,14570,14570,14570,1
20241007,101600,264754790,14570,14570,14570,14570,0
20241007,101500,264754790,14570,14550,14570,14550,151
20241007,101400,262556720,14570,14550,14570,14550,23
20241007,101300,262222050,14550,14550,14550,14550,10
20241007,101200,262076550,14550,14570,14580,14550,235
20241007,101100,258653000,14580,14580,14580,14580,1
20241007,101000,258638420,14580,14560,14580,14560,201
20241007,100900,255711840,14550,14530,14550,14530,2133
20241007,100800,224712460,14530,14530,14530,14530,4
20241007,100700,224654340,14530,14530,14530,14530,1
20241007,100600,224639810,14530,14530,14530,14530,5
20241007,100500,224567160,14530,14530,14530,14530,1
20241007,100400,224552630,14530,14530,14530,14530,1
20241007,100300,224538100,14520,14520,14520,14520,1
20241007,100200,224523580,14520,14530,14530,14520,193
20241007,100100,221719590,14540,14540,14540,14530,380
20241007,100000,216194560,14540,14540,14540,14530,152
20241007,095900,213984580,14540,14540,14540,14540,5
20241007,095800,213911880,14530,14530,14530,14530,90
20241007,095700,212604180,14500,14500,14500,14500,110
20241007,095600,211009180,14500,14500,14500,14500,0
20241007,095500,211009180,14500,14500,14500,14500,143
20241007,095400,208935680,14500,14470,14500,14470,61
20241007,095300,208052980,14470,14490,14490,14470,130
20241007,095200,206169880,14500,14490,14500,14470,515
20241007,095100,198714820,14500,14500,14500,14500,0
20241007,095000,198714820,14500,14500,14500,14500,130
20241007,094900,196829820,14500,14500,14500,14500,5
20241007,094800,196757320,14490,14540,14540,14490,26
20241007,094700,196380530,14540,14520,14540,14520,219
20241007,094600,193198620,14520,14510,14520,14510,228
20241007,094500,189890300,14510,14510,14510,14510,3
20241007,094400,189846770,14510,14500,14510,14500,123
20241007,094300,188063250,14500,14510,14510,14500,2
20241007,094200,188034240,14490,14510,14510,14490,68
20241007,094100,187048900,14510,14500,14510,14500,201
20241007,094000,184134390,14500,14500,14500,14500,5
20241007,093900,184061890,14520,14520,14530,14470,42
20241007,093800,183452740,14470,14510,14510,14470,5
20241007,093700,183380350,14520,14480,14520,14480,296
20241007,093600,179090270,14530,14530,14530,14530,0
20241007,093500,179090270,14530,14530,14530,14530,2
20241007,093400,179061210,14550,14550,14550,14550,0
20241007,093300,179061210,14550,14550,14550,14550,0
20241007,093200,179061210,14550,14480,14550,14470,402
20241007,093100,173240780,14480,14470,14480,14470,154
20241007,093000,171011460,14480,14530,14530,14480,288
20241007,092900,166839720,14540,14550,14550,14540,616
20241007,092800,157876940,14560,14570,14570,14560,122
20241007,092700,156099990,14580,14580,14580,14580,15
20241007,092600,155881290,14570,14570,14570,14570,0
20241007,092500,155881290,14570,14570,14570,14570,2
20241007,092400,155852150,14580,14580,14580,14580,2
20241007,092300,155822990,14570,14570,14570,14570,0
20241007,092200,155822990,14570,14580,14580,14570,88
20241007,092100,154540700,14570,14590,14590,14560,40
20241007,092000,153958070,14590,14580,14590,14580,99
20241007,091900,152514110,14580,14590,14590,14570,680
20241007,091800,142605720,14600,14600,14600,14600,66
20241007,091700,141642120,14620,14590,14620,14590,137
20241007,091600,139640480,14580,14560,14580,14560,512
20241007,091500,132180860,14570,14540,14570,14540,5
20241007,091400,132108070,14530,14530,14530,14530,335
20241007,091300,127240520,14530,14520,14530,14520,2
20241007,091200,127211470,14500,14520,14520,14500,1320
20241007,091100,108070720,14530,14590,14590,14530,173
20241007,091000,105551920,14590,14590,14600,14580,502
20241007,090900,98226310,14600,14460,14600,14460,2237
20241007,090800,65839690,14460,14460,14460,14460,363
20241007,090700,60590710,14460,14460,14460,14460,421
20241007,090600,54503050,14460,14450,14460,14450,265
20241007,090500,50671270,14460,14420,14460,14420,495
20241007,090400,43513610,14400,14420,14420,14390,88
20241007,090300,42246170,14420,14360,14420,14360,22
20241007,090200,41929230,14460,14370,14460,14360,347
20241007,090100,36944600,14370,14440,14440,14370,283
20241007,090000,32873890,14370,14360,14470,14360,2289