KissMeData/175140/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,203200,1075779710,5320,5320,5320,5320,4889
20241010,203100,1075779710,5320,5320,5320,5320,0
20241010,203000,1075779710,5320,5320,5320,5320,0
20241010,202900,1075779710,5320,5320,5320,5320,0
20241010,202800,1075779710,5320,5320,5320,5320,0
20241010,202700,1075779710,5320,5320,5320,5320,0
20241010,202600,1075779710,5320,5320,5320,5320,0
20241010,202500,1075779710,5320,5320,5320,5320,0
20241010,202400,1075779710,5320,5320,5320,5320,0
20241010,202300,1075779710,5320,5320,5320,5320,0
20241010,202200,1075779710,5320,5320,5320,5320,0
20241010,202100,1075779710,5320,5320,5320,5320,0
20241010,202000,1075779710,5320,5320,5320,5320,0
20241010,201900,1075779710,5320,5320,5320,5320,0
20241010,201800,1075779710,5320,5320,5320,5320,0
20241010,201700,1075779710,5320,5320,5320,5320,0
20241010,201600,1075779710,5320,5320,5320,5320,0
20241010,201500,1075779710,5320,5320,5320,5320,0
20241010,201400,1075779710,5320,5320,5320,5320,0
20241010,201300,1075779710,5320,5320,5320,5320,0
20241010,201200,1075779710,5320,5320,5320,5320,0
20241010,201100,1075779710,5320,5320,5320,5320,0
20241010,201000,1075779710,5320,5320,5320,5320,0
20241010,200900,1075779710,5320,5320,5320,5320,0
20241010,200800,1075779710,5320,5320,5320,5320,0
20241010,200700,1075779710,5320,5320,5320,5320,0
20241010,200600,1075779710,5320,5320,5320,5320,0
20241010,200500,1075779710,5320,5320,5320,5320,0
20241010,200400,1075779710,5320,5320,5320,5320,0
20241010,200300,1075779710,5320,5320,5320,5320,0
20241010,200200,1075779710,5320,5320,5320,5320,4889
20241010,200100,1075779710,5320,5320,5320,5320,0
20241010,200000,1075779710,5320,5320,5320,5320,0
20241010,195900,1075779710,5320,5320,5320,5320,0
20241010,195800,1075779710,5320,5320,5320,5320,0
20241010,195700,1075779710,5320,5320,5320,5320,0
20241010,195600,1075779710,5320,5320,5320,5320,0
20241010,195500,1075779710,5320,5320,5320,5320,0
20241010,195400,1075779710,5320,5320,5320,5320,0
20241010,195300,1075779710,5320,5320,5320,5320,0
20241010,195200,1075779710,5320,5320,5320,5320,0
20241010,195100,1075779710,5320,5320,5320,5320,0
20241010,195000,1075779710,5320,5320,5320,5320,0
20241010,194900,1075779710,5320,5320,5320,5320,0
20241010,194800,1075779710,5320,5320,5320,5320,0
20241010,194700,1075779710,5320,5320,5320,5320,0
20241010,194600,1075779710,5320,5320,5320,5320,0
20241010,194500,1075779710,5320,5320,5320,5320,0
20241010,194400,1075779710,5320,5320,5320,5320,0
20241010,194300,1075779710,5320,5320,5320,5320,0
20241010,194200,1075779710,5320,5320,5320,5320,0
20241010,194100,1075779710,5320,5320,5320,5320,0
20241010,194000,1075779710,5320,5320,5320,5320,0
20241010,193900,1075779710,5320,5320,5320,5320,0
20241010,193800,1075779710,5320,5320,5320,5320,0
20241010,193700,1075779710,5320,5320,5320,5320,0
20241010,193600,1075779710,5320,5320,5320,5320,0
20241010,193500,1075779710,5320,5320,5320,5320,0
20241010,193400,1075779710,5320,5320,5320,5320,0
20241010,193300,1075779710,5320,5320,5320,5320,0
20241010,193200,1075779710,5320,5320,5320,5320,4889
20241010,193100,1075779710,5320,5320,5320,5320,0
20241010,193000,1075779710,5320,5320,5320,5320,0
20241010,192900,1075779710,5320,5320,5320,5320,0
20241010,192800,1075779710,5320,5320,5320,5320,0
20241010,192700,1075779710,5320,5320,5320,5320,0
20241010,192600,1075779710,5320,5320,5320,5320,0
20241010,192500,1075779710,5320,5320,5320,5320,0
20241010,192400,1075779710,5320,5320,5320,5320,0
20241010,192300,1075779710,5320,5320,5320,5320,0
20241010,192200,1075779710,5320,5320,5320,5320,0
20241010,192100,1075779710,5320,5320,5320,5320,0
20241010,192000,1075779710,5320,5320,5320,5320,0
20241010,191900,1075779710,5320,5320,5320,5320,0
20241010,191800,1075779710,5320,5320,5320,5320,0
20241010,191700,1075779710,5320,5320,5320,5320,0
20241010,191600,1075779710,5320,5320,5320,5320,0
20241010,191500,1075779710,5320,5320,5320,5320,0
20241010,191400,1075779710,5320,5320,5320,5320,0
20241010,191300,1075779710,5320,5320,5320,5320,0
20241010,191200,1075779710,5320,5320,5320,5320,0
20241010,191100,1075779710,5320,5320,5320,5320,0
20241010,191000,1075779710,5320,5320,5320,5320,0
20241010,190900,1075779710,5320,5320,5320,5320,0
20241010,190800,1075779710,5320,5320,5320,5320,0
20241010,190700,1075779710,5320,5320,5320,5320,0
20241010,190600,1075779710,5320,5320,5320,5320,0
20241010,190500,1075779710,5320,5320,5320,5320,0
20241010,190400,1075779710,5320,5320,5320,5320,0
20241010,190300,1075779710,5320,5320,5320,5320,0
20241010,190200,1075779710,5320,5320,5320,5320,4889
20241010,190100,1075779710,5320,5320,5320,5320,0
20241010,190000,1075779710,5320,5320,5320,5320,0
20241010,185900,1075779710,5320,5320,5320,5320,0
20241010,185800,1075779710,5320,5320,5320,5320,0
20241010,185700,1075779710,5320,5320,5320,5320,0
20241010,185600,1075779710,5320,5320,5320,5320,0
20241010,185500,1075779710,5320,5320,5320,5320,0
20241010,185400,1075779710,5320,5320,5320,5320,0
20241010,185300,1075779710,5320,5320,5320,5320,0
20241010,185200,1075779710,5320,5320,5320,5320,0
20241010,185100,1075779710,5320,5320,5320,5320,0
20241010,185000,1075779710,5320,5320,5320,5320,0
20241010,184900,1075779710,5320,5320,5320,5320,0
20241010,184800,1075779710,5320,5320,5320,5320,0
20241010,184700,1075779710,5320,5320,5320,5320,0
20241010,184600,1075779710,5320,5320,5320,5320,0
20241010,184500,1075779710,5320,5320,5320,5320,0
20241010,184400,1075779710,5320,5320,5320,5320,0
20241010,184300,1075779710,5320,5320,5320,5320,0
20241010,184200,1075779710,5320,5320,5320,5320,0
20241010,184100,1075779710,5320,5320,5320,5320,0
20241010,184000,1075779710,5320,5320,5320,5320,0
20241010,183900,1075779710,5320,5320,5320,5320,0
20241010,183800,1075779710,5320,5320,5320,5320,0
20241010,183700,1075779710,5320,5320,5320,5320,0
20241010,183600,1075779710,5320,5320,5320,5320,0
20241010,183500,1075779710,5320,5320,5320,5320,0
20241010,183400,1075779710,5320,5320,5320,5320,0
20241010,183300,1075779710,5320,5320,5320,5320,0
20241010,183200,1075779710,5320,5320,5320,5320,4889
20241010,183100,1075779710,5320,5320,5320,5320,0
20241010,183000,1075779710,5320,5320,5320,5320,0
20241010,182900,1075779710,5320,5320,5320,5320,0
20241010,182800,1075779710,5320,5320,5320,5320,0
20241010,182700,1075779710,5320,5320,5320,5320,0
20241010,182600,1075779710,5320,5320,5320,5320,0
20241010,182500,1075779710,5320,5320,5320,5320,0
20241010,182400,1075779710,5320,5320,5320,5320,0
20241010,182300,1075779710,5320,5320,5320,5320,0
20241010,182200,1075779710,5320,5320,5320,5320,0
20241010,182100,1075779710,5320,5320,5320,5320,0
20241010,182000,1075779710,5320,5320,5320,5320,0
20241010,181900,1075779710,5320,5320,5320,5320,0
20241010,181800,1075779710,5320,5320,5320,5320,0
20241010,181700,1075779710,5320,5320,5320,5320,0
20241010,181600,1075779710,5320,5320,5320,5320,0
20241010,181500,1075779710,5320,5320,5320,5320,0
20241010,181400,1075779710,5320,5320,5320,5320,0
20241010,181300,1075779710,5320,5320,5320,5320,0
20241010,181200,1075779710,5320,5320,5320,5320,0
20241010,181100,1075779710,5320,5320,5320,5320,0
20241010,181000,1075779710,5320,5320,5320,5320,0
20241010,180900,1075779710,5320,5320,5320,5320,0
20241010,180800,1075779710,5320,5320,5320,5320,0
20241010,180700,1075779710,5320,5320,5320,5320,0
20241010,180600,1075779710,5320,5320,5320,5320,0
20241010,180500,1075779710,5320,5320,5320,5320,0
20241010,180400,1075779710,5320,5320,5320,5320,0
20241010,180300,1075779710,5320,5320,5320,5320,0
20241010,180200,1075779710,5320,5320,5320,5320,4889
20241010,180100,1075779710,5320,5320,5320,5320,0
20241010,180000,1075779710,5320,5320,5320,5320,0
20241010,175900,1075779710,5320,5320,5320,5320,0
20241010,175800,1075779710,5320,5320,5320,5320,0
20241010,175700,1075779710,5320,5320,5320,5320,0
20241010,175600,1075779710,5320,5320,5320,5320,0
20241010,175500,1075779710,5320,5320,5320,5320,0
20241010,175400,1075779710,5320,5320,5320,5320,0
20241010,175300,1075779710,5320,5320,5320,5320,0
20241010,175200,1075779710,5320,5320,5320,5320,0
20241010,175100,1075779710,5320,5320,5320,5320,0
20241010,175000,1075779710,5320,5320,5320,5320,0
20241010,174900,1075779710,5320,5320,5320,5320,0
20241010,174800,1075779710,5320,5320,5320,5320,0
20241010,174700,1075779710,5320,5320,5320,5320,0
20241010,174600,1075779710,5320,5320,5320,5320,0
20241010,174500,1075779710,5320,5320,5320,5320,0
20241010,174400,1075779710,5320,5320,5320,5320,0
20241010,174300,1075779710,5320,5320,5320,5320,0
20241010,174200,1075779710,5320,5320,5320,5320,0
20241010,174100,1075779710,5320,5320,5320,5320,0
20241010,174000,1075779710,5320,5320,5320,5320,0
20241010,173900,1075779710,5320,5320,5320,5320,0
20241010,173800,1075779710,5320,5320,5320,5320,0
20241010,173700,1075779710,5320,5320,5320,5320,0
20241010,173600,1075779710,5320,5320,5320,5320,0
20241010,173500,1075779710,5320,5320,5320,5320,0
20241010,173400,1075779710,5320,5320,5320,5320,0
20241010,173300,1075779710,5320,5320,5320,5320,0
20241010,173200,1075779710,5320,5320,5320,5320,4889
20241010,173100,1075779710,5320,5320,5320,5320,0
20241010,173000,1075779710,5320,5320,5320,5320,0
20241010,172900,1075779710,5320,5320,5320,5320,0
20241010,172800,1075779710,5320,5320,5320,5320,0
20241010,172700,1075779710,5320,5320,5320,5320,0
20241010,172600,1075779710,5320,5320,5320,5320,0
20241010,172500,1075779710,5320,5320,5320,5320,0
20241010,172400,1075779710,5320,5320,5320,5320,0
20241010,172300,1075779710,5320,5320,5320,5320,0
20241010,172200,1075779710,5320,5320,5320,5320,0
20241010,172100,1075779710,5320,5320,5320,5320,0
20241010,172000,1075779710,5320,5320,5320,5320,0
20241010,171900,1075779710,5320,5320,5320,5320,0
20241010,171800,1075779710,5320,5320,5320,5320,0
20241010,171700,1075779710,5320,5320,5320,5320,0
20241010,171600,1075779710,5320,5320,5320,5320,0
20241010,171500,1075779710,5320,5320,5320,5320,0
20241010,171400,1075779710,5320,5320,5320,5320,0
20241010,171300,1075779710,5320,5320,5320,5320,0
20241010,171200,1075779710,5320,5320,5320,5320,0
20241010,171100,1075779710,5320,5320,5320,5320,0
20241010,171000,1075779710,5320,5320,5320,5320,0
20241010,170900,1075779710,5320,5320,5320,5320,0
20241010,170800,1075779710,5320,5320,5320,5320,0
20241010,170700,1075779710,5320,5320,5320,5320,0
20241010,170600,1075779710,5320,5320,5320,5320,0
20241010,170500,1075779710,5320,5320,5320,5320,0
20241010,170400,1075779710,5320,5320,5320,5320,0
20241010,170300,1075779710,5320,5320,5320,5320,0
20241010,170200,1075779710,5320,5320,5320,5320,4889
20241010,170100,1075779710,5320,5320,5320,5320,0
20241010,170000,1075779710,5320,5320,5320,5320,0
20241010,165900,1075779710,5320,5320,5320,5320,0
20241010,165800,1075779710,5320,5320,5320,5320,0
20241010,165700,1075779710,5320,5320,5320,5320,0
20241010,165600,1075779710,5320,5320,5320,5320,0
20241010,165500,1075779710,5320,5320,5320,5320,0
20241010,165400,1075779710,5320,5320,5320,5320,0
20241010,165300,1075779710,5320,5320,5320,5320,0
20241010,165200,1075779710,5320,5320,5320,5320,0
20241010,165100,1075779710,5320,5320,5320,5320,0
20241010,165000,1075779710,5320,5320,5320,5320,0
20241010,164900,1075779710,5320,5320,5320,5320,0
20241010,164800,1075779710,5320,5320,5320,5320,0
20241010,164700,1075779710,5320,5320,5320,5320,0
20241010,164600,1075779710,5320,5320,5320,5320,0
20241010,164500,1075779710,5320,5320,5320,5320,0
20241010,164400,1075779710,5320,5320,5320,5320,0
20241010,164300,1075779710,5320,5320,5320,5320,0
20241010,164200,1075779710,5320,5320,5320,5320,0
20241010,164100,1075779710,5320,5320,5320,5320,0
20241010,164000,1075779710,5320,5320,5320,5320,0
20241010,163900,1075779710,5320,5320,5320,5320,0
20241010,163800,1075779710,5320,5320,5320,5320,0
20241010,163700,1075779710,5320,5320,5320,5320,0
20241010,163600,1075779710,5320,5320,5320,5320,0
20241010,163500,1075779710,5320,5320,5320,5320,0
20241010,163400,1075779710,5320,5320,5320,5320,0
20241010,163300,1075779710,5320,5320,5320,5320,0
20241010,163200,1075779710,5320,5320,5320,5320,4889
20241010,163100,1075779710,5320,5320,5320,5320,0
20241010,163000,1075779710,5320,5320,5320,5320,0
20241010,162900,1075779710,5320,5320,5320,5320,0
20241010,162800,1075779710,5320,5320,5320,5320,0
20241010,162700,1075779710,5320,5320,5320,5320,0
20241010,162600,1075779710,5320,5320,5320,5320,0
20241010,162500,1075779710,5320,5320,5320,5320,0
20241010,162400,1075779710,5320,5320,5320,5320,0
20241010,162300,1075779710,5320,5320,5320,5320,0
20241010,162200,1075779710,5320,5320,5320,5320,0
20241010,162100,1075779710,5320,5320,5320,5320,0
20241010,162000,1075779710,5320,5320,5320,5320,0
20241010,161900,1075779710,5320,5320,5320,5320,0
20241010,161800,1075779710,5320,5320,5320,5320,0
20241010,161700,1075779710,5320,5320,5320,5320,0
20241010,161600,1075779710,5320,5320,5320,5320,0
20241010,161500,1075779710,5320,5320,5320,5320,0
20241010,161400,1075779710,5320,5320,5320,5320,0
20241010,161300,1075779710,5320,5320,5320,5320,0
20241010,161200,1075779710,5320,5320,5320,5320,0
20241010,161100,1075779710,5320,5320,5320,5320,0
20241010,161000,1075779710,5320,5320,5320,5320,0
20241010,160900,1075779710,5320,5320,5320,5320,0
20241010,160800,1075779710,5320,5320,5320,5320,0
20241010,160700,1075779710,5320,5320,5320,5320,0
20241010,160600,1075779710,5320,5320,5320,5320,0
20241010,160500,1075779710,5320,5320,5320,5320,0
20241010,160400,1075779710,5320,5320,5320,5320,0
20241010,160300,1075779710,5320,5320,5320,5320,0
20241010,160200,1075779710,5320,5320,5320,5320,4889
20241010,160100,1075779710,5320,5320,5320,5320,0
20241010,160000,1075779710,5320,5320,5320,5320,0
20241010,155900,1075779710,5320,5320,5320,5320,0
20241010,155800,1075779710,5320,5320,5320,5320,0
20241010,155700,1075779710,5320,5320,5320,5320,0
20241010,155600,1075779710,5320,5320,5320,5320,0
20241010,155500,1075779710,5320,5320,5320,5320,0
20241010,155400,1075779710,5320,5320,5320,5320,0
20241010,155300,1075779710,5320,5320,5320,5320,0
20241010,155200,1075779710,5320,5320,5320,5320,0
20241010,155100,1075779710,5320,5320,5320,5320,0
20241010,155000,1075779710,5320,5320,5320,5320,0
20241010,154900,1075779710,5320,5320,5320,5320,0
20241010,154800,1075779710,5320,5320,5320,5320,0
20241010,154700,1075779710,5320,5320,5320,5320,0
20241010,154600,1075779710,5320,5320,5320,5320,0
20241010,154500,1075779710,5320,5320,5320,5320,0
20241010,154400,1075779710,5320,5320,5320,5320,0
20241010,154300,1075779710,5320,5320,5320,5320,0
20241010,154200,1075779710,5320,5320,5320,5320,0
20241010,154100,1075779710,5320,5320,5320,5320,0
20241010,154000,1075779710,5320,5320,5320,5320,0
20241010,153900,1075779710,5320,5320,5320,5320,0
20241010,153800,1075779710,5320,5320,5320,5320,0
20241010,153700,1075779710,5320,5320,5320,5320,0
20241010,153600,1075779710,5320,5320,5320,5320,0
20241010,153500,1075779710,5320,5320,5320,5320,0
20241010,153400,1075779710,5320,5320,5320,5320,0
20241010,153300,1075779710,5320,5320,5320,5320,0
20241010,153200,1075779710,5320,5320,5320,5320,4889
20241010,153100,1075779710,5320,5320,5320,5320,0
20241010,153000,1075779710,5320,5320,5320,5320,4889
20241010,152900,1049770230,5340,5340,5340,5340,0
20241010,152800,1049770230,5340,5340,5340,5340,0
20241010,152700,1049770230,5340,5340,5340,5340,0
20241010,152600,1049770230,5340,5340,5340,5340,0
20241010,152500,1049770230,5340,5340,5340,5340,0
20241010,152400,1049770230,5340,5340,5340,5340,0
20241010,152300,1049770230,5340,5340,5340,5340,0
20241010,152200,1049770230,5340,5340,5340,5340,0
20241010,152100,1049770230,5340,5340,5340,5340,0
20241010,152000,1049770230,5340,5340,5340,5340,0
20241010,151900,1049770230,5340,5340,5340,5310,1339
20241010,151800,1042654210,5340,5330,5340,5320,3679
20241010,151700,1023056040,5340,5330,5340,5330,917
20241010,151600,1018166530,5330,5330,5330,5310,409
20241010,151500,1015991630,5320,5320,5320,5320,169
20241010,151400,1015092550,5320,5330,5340,5320,1585
20241010,151300,1006654790,5340,5320,5340,5320,2086
20241010,151200,995529100,5320,5320,5330,5320,383
20241010,151100,993491520,5330,5320,5330,5320,500
20241010,151000,990830070,5320,5340,5350,5320,1443
20241010,150900,983138570,5340,5340,5340,5330,1251
20241010,150800,976459330,5340,5330,5340,5330,51
20241010,150700,976187490,5340,5350,5350,5330,214
20241010,150600,975045100,5350,5350,5350,5350,102
20241010,150500,974499400,5350,5320,5350,5320,726
20241010,150400,970629260,5320,5390,5400,5310,5440
20241010,150300,941503420,5390,5390,5390,5380,109
20241010,150200,940916970,5400,5390,5400,5370,2613
20241010,150100,926858470,5390,5390,5390,5380,1118
20241010,150000,920838940,5390,5390,5390,5380,685
20241010,145900,917152690,5390,5390,5390,5390,0
20241010,145800,917152690,5390,5390,5400,5390,10
20241010,145700,917098780,5410,5380,5410,5370,3598
20241010,145600,897745020,5400,5420,5420,5380,891
20241010,145500,892950000,5380,5460,5470,5380,1440
20241010,145400,885171570,5470,5400,5470,5400,751
20241010,145300,881077620,5420,5420,5430,5390,703
20241010,145200,877273300,5390,5440,5460,5390,643
20241010,145100,873806740,5460,5450,5460,5420,24
20241010,145000,873676420,5440,5410,5460,5410,1052
20241010,144900,867984980,5410,5450,5450,5390,1751
20241010,144800,858517740,5490,5460,5490,5450,322
20241010,144700,856753600,5470,5470,5480,5460,315
20241010,144600,855030640,5480,5470,5480,5460,666
20241010,144500,851386370,5440,5450,5480,5430,1786
20241010,144400,841628380,5440,5440,5440,5440,96
20241010,144300,841106140,5440,5430,5440,5430,172
20241010,144200,840171450,5420,5420,5430,5420,20
20241010,144100,840062960,5410,5420,5430,5410,1934
20241010,144000,829580840,5430,5430,5440,5430,17
20241010,143900,829488520,5420,5430,5430,5420,260
20241010,143800,828079310,5420,5430,5430,5420,104
20241010,143700,827514610,5430,5430,5430,5430,0
20241010,143600,827514610,5430,5440,5450,5430,27
20241010,143500,827367960,5440,5410,5440,5410,579
20241010,143400,824221010,5420,5420,5420,5420,20
20241010,143300,824112610,5420,5410,5420,5400,302
20241010,143200,822476390,5390,5410,5420,5390,672
20241010,143100,818848870,5410,5430,5430,5410,166
20241010,143000,817949110,5430,5400,5430,5400,535
20241010,142900,815056160,5400,5400,5400,5400,513
20241010,142800,812285960,5400,5400,5400,5400,311
20241010,142700,810606560,5400,5400,5400,5400,10
20241010,142600,810552560,5400,5400,5400,5400,155
20241010,142500,809715560,5400,5400,5400,5400,10
20241010,142400,809661560,5400,5400,5400,5400,7
20241010,142300,809623760,5390,5390,5390,5390,244
20241010,142200,808308600,5390,5380,5390,5370,103
20241010,142100,807755340,5400,5390,5400,5390,304
20241010,142000,806114350,5380,5380,5400,5380,285
20241010,141900,804575390,5380,5390,5390,5380,101
20241010,141800,804032000,5380,5390,5390,5360,2707
20241010,141700,789492190,5400,5400,5400,5400,10
20241010,141600,789438190,5400,5400,5400,5400,2
20241010,141500,789427390,5400,5400,5400,5400,0
20241010,141400,789427390,5400,5390,5400,5390,511
20241010,141300,786673090,5400,5400,5400,5400,1219
20241010,141200,780090490,5400,5390,5400,5390,216
20241010,141100,778926230,5400,5400,5400,5400,27
20241010,141000,778780430,5400,5390,5400,5390,302
20241010,140900,777149640,5390,5370,5390,5370,20
20241010,140800,777042040,5380,5420,5420,5370,3280
20241010,140700,759351660,5430,5440,5440,5420,320
20241010,140600,757616330,5440,5430,5440,5430,128
20241010,140500,756920180,5430,5430,5430,5420,252
20241010,140400,755552490,5430,5440,5440,5430,194
20241010,140300,754498750,5440,5440,5440,5440,9
20241010,140200,754449790,5430,5440,5450,5430,1803
20241010,140100,744658790,5430,5450,5450,5430,1292
20241010,140000,737628110,5450,5480,5480,5450,647
20241010,135900,734101830,5470,5470,5480,5460,1330
20241010,135800,726838050,5480,5480,5480,5470,103
20241010,135700,726274130,5480,5480,5480,5470,7
20241010,135600,726235820,5470,5490,5490,5470,25
20241010,135500,726098930,5480,5480,5480,5480,32
20241010,135400,725923570,5480,5490,5490,5480,260
20241010,135300,724498270,5500,5500,5500,5500,204
20241010,135200,723376270,5500,5500,5500,5500,201
20241010,135100,722270770,5480,5470,5480,5470,913
20241010,135000,717271660,5470,5470,5470,5470,20
20241010,134900,717162260,5460,5460,5460,5460,0
20241010,134800,717162260,5460,5450,5460,5440,1013
20241010,134700,711631520,5450,5440,5450,5440,47
20241010,134600,711375740,5440,5440,5450,5430,880
20241010,134500,706595140,5450,5450,5460,5450,135
20241010,134400,705859380,5460,5460,5460,5460,10
20241010,134300,705804780,5470,5470,5470,5450,245
20241010,134200,704467480,5500,5450,5500,5450,254
20241010,134100,703075070,5490,5470,5490,5470,243
20241010,134000,701743550,5480,5460,5480,5460,2
20241010,133900,701732610,5480,5450,5480,5440,620
20241010,133800,698353540,5430,5430,5450,5430,1181
20241010,133700,691940130,5450,5450,5450,5430,756
20241010,133600,687823450,5500,5470,5500,5450,2064
20241010,133500,676560710,5480,5490,5500,5480,232
20241010,133400,675285080,5490,5490,5500,5480,186
20241010,133300,674263930,5490,5490,5490,5490,9
20241010,133200,674214520,5490,5490,5500,5490,22
20241010,133100,674093640,5490,5480,5490,5480,6
20241010,133000,674060730,5470,5500,5500,5470,604
20241010,132900,670753440,5500,5520,5520,5500,373
20241010,132800,668701920,5500,5480,5500,5460,1162
20241010,132700,662347480,5460,5470,5490,5460,1018
20241010,132600,656783840,5460,5480,5480,5450,414
20241010,132500,654523680,5470,5560,5560,5470,19517
20241010,132400,546869150,5580,5580,5580,5580,0
20241010,132300,546869150,5580,5580,5580,5580,0
20241010,132200,546869150,5580,5580,5580,5580,0
20241010,132100,546869150,5580,5570,5580,5570,5
20241010,132000,546841280,5570,5570,5580,5570,1165
20241010,131900,540352220,5580,5580,5580,5580,0
20241010,131800,540352220,5580,5580,5580,5580,4
20241010,131700,540329900,5580,5580,5580,5580,0
20241010,131600,540329900,5580,5580,5580,5580,12
20241010,131500,540262940,5580,5580,5580,5580,0
20241010,131400,540262940,5580,5580,5580,5580,10
20241010,131300,540207140,5580,5570,5580,5570,623
20241010,131200,536736820,5580,5570,5580,5570,67
20241010,131100,536363610,5580,5580,5580,5580,0
20241010,131000,536363610,5580,5580,5580,5580,50
20241010,130900,536084610,5580,5580,5580,5580,6
20241010,130800,536051130,5580,5580,5580,5580,17
20241010,130700,535956270,5580,5580,5580,5580,0
20241010,130600,535956270,5580,5580,5580,5580,0
20241010,130500,535956270,5580,5580,5580,5580,569
20241010,130400,532781250,5590,5590,5590,5590,0
20241010,130300,532781250,5590,5590,5590,5590,0
20241010,130200,532781250,5590,5590,5590,5590,0
20241010,130100,532781250,5590,5580,5590,5580,46
20241010,130000,532524560,5590,5590,5590,5590,10
20241010,125900,532468660,5590,5590,5590,5570,32
20241010,125800,532290380,5570,5580,5590,5570,1642
20241010,125700,523139010,5590,5590,5590,5590,41
20241010,125600,522909820,5590,5590,5590,5590,4
20241010,125500,522887460,5560,5560,5560,5560,16
20241010,125400,522798500,5590,5590,5590,5590,1078
20241010,125300,516772480,5590,5580,5590,5560,941
20241010,125200,511535680,5590,5590,5590,5590,1
20241010,125100,511530090,5580,5580,5580,5580,37
20241010,125000,511323630,5600,5590,5600,5590,22
20241010,124900,511200590,5600,5580,5600,5580,245
20241010,124800,509833470,5580,5580,5580,5580,0
20241010,124700,509833470,5580,5570,5580,5570,493
20241010,124600,507087400,5580,5580,5580,5580,10
20241010,124500,507031600,5580,5580,5580,5580,10
20241010,124400,506975800,5580,5570,5580,5570,209
20241010,124300,505809670,5580,5590,5590,5580,531
20241010,124200,502846680,5590,5590,5600,5590,48
20241010,124100,502578280,5600,5600,5600,5590,71
20241010,124000,502180880,5600,5580,5600,5570,607
20241010,123900,498794730,5580,5570,5580,5570,129
20241010,123800,498076180,5580,5580,5580,5580,11
20241010,123700,498014800,5580,5580,5580,5580,110
20241010,123600,497401000,5580,5590,5590,5580,875
20241010,123500,492518490,5590,5600,5600,5590,552
20241010,123400,489427810,5620,5620,5620,5620,3
20241010,123300,489410950,5620,5620,5620,5620,50
20241010,123200,489129950,5620,5620,5620,5620,0
20241010,123100,489129950,5620,5610,5620,5600,222
20241010,123000,487884720,5600,5610,5610,5600,21
20241010,122900,487767010,5620,5600,5620,5580,753
20241010,122800,483555350,5620,5620,5620,5620,0
20241010,122700,483555350,5620,5610,5620,5610,31
20241010,122600,483381430,5620,5620,5620,5620,0
20241010,122500,483381430,5620,5600,5620,5590,771
20241010,122400,479070390,5620,5620,5620,5620,0
20241010,122300,479070390,5620,5610,5620,5590,507
20241010,122200,476235560,5620,5620,5640,5600,775
20241010,122100,471893380,5600,5640,5640,5600,422
20241010,122000,469527790,5640,5640,5640,5640,792
20241010,121900,465060910,5640,5620,5640,5620,639
20241010,121800,461457070,5640,5640,5640,5640,0
20241010,121700,461457070,5640,5630,5640,5630,636
20241010,121600,457870040,5640,5640,5640,5640,0
20241010,121500,457870040,5640,5600,5640,5600,10
20241010,121400,457813980,5640,5640,5640,5640,0
20241010,121300,457813980,5640,5610,5640,5610,378
20241010,121200,455692630,5640,5640,5640,5640,0
20241010,121100,455692630,5640,5630,5640,5630,5
20241010,121000,455664460,5630,5630,5630,5630,370
20241010,120900,453581360,5640,5620,5640,5620,216
20241010,120800,452367410,5650,5630,5650,5630,5
20241010,120700,452339230,5630,5620,5630,5620,27
20241010,120600,452187420,5640,5600,5640,5600,277
20241010,120500,450631220,5610,5620,5620,5600,4742
20241010,120400,424075240,5630,5630,5630,5630,22
20241010,120300,423951380,5630,5630,5630,5630,10
20241010,120200,423895080,5630,5610,5630,5610,1521
20241010,120100,415361850,5610,5640,5650,5610,3795
20241010,120000,394029950,5650,5650,5650,5650,0
20241010,115900,394029950,5650,5640,5650,5640,361
20241010,115800,391993900,5650,5650,5650,5650,1
20241010,115700,391988250,5640,5650,5650,5640,133
20241010,115600,391237810,5650,5670,5670,5650,2489
20241010,115500,377168580,5680,5680,5680,5680,20
20241010,115400,377054980,5680,5680,5680,5680,0
20241010,115300,377054980,5680,5680,5680,5680,510
20241010,115200,374158180,5680,5680,5680,5680,0
20241010,115100,374158180,5680,5680,5680,5680,0
20241010,115000,374158180,5680,5680,5680,5680,88
20241010,114900,373658340,5680,5680,5680,5670,4
20241010,114800,373635640,5660,5680,5680,5660,11
20241010,114700,373573260,5680,5680,5680,5680,10
20241010,114600,373516460,5680,5670,5680,5660,146
20241010,114500,372690010,5680,5680,5680,5680,1
20241010,114400,372684330,5680,5680,5680,5660,21
20241010,114300,372565430,5680,5680,5680,5670,12
20241010,114200,372497370,5660,5680,5680,5660,109
20241010,114100,371879500,5680,5680,5680,5680,11
20241010,114000,371817020,5690,5680,5690,5680,11
20241010,113900,371754530,5690,5690,5690,5690,0
20241010,113800,371754530,5690,5680,5690,5680,11
20241010,113700,371692040,5690,5680,5690,5680,31
20241010,113600,371515950,5690,5670,5690,5670,216
20241010,113500,370291210,5690,5690,5690,5680,256
20241010,113400,368837110,5680,5690,5690,5670,1696
20241010,113300,359213200,5700,5700,5700,5690,19
20241010,113200,359105070,5690,5690,5690,5690,140
20241010,113100,358308470,5700,5690,5700,5690,24
20241010,113000,358171900,5700,5700,5700,5700,0
20241010,112900,358171900,5700,5700,5700,5700,0
20241010,112800,358171900,5700,5700,5700,5700,0
20241010,112700,358171900,5700,5700,5700,5700,0
20241010,112600,358171900,5700,5700,5700,5700,0
20241010,112500,358171900,5700,5700,5700,5700,1
20241010,112400,358166200,5690,5680,5700,5680,236
20241010,112300,356825350,5700,5700,5700,5700,0
20241010,112200,356825350,5700,5700,5700,5700,0
20241010,112100,356825350,5700,5690,5700,5690,506
20241010,112000,353941520,5700,5700,5700,5700,0
20241010,111900,353941520,5700,5700,5700,5700,1
20241010,111800,353935820,5700,5710,5710,5690,79
20241010,111700,353486240,5690,5700,5720,5690,1820
20241010,111600,343129010,5740,5740,5740,5740,1
20241010,111500,343123270,5700,5720,5720,5700,280
20241010,111400,341526670,5740,5740,5740,5740,0
20241010,111300,341526670,5740,5740,5740,5740,0
20241010,111200,341526670,5740,5740,5740,5740,0
20241010,111100,341526670,5740,5740,5740,5740,0
20241010,111000,341526670,5740,5740,5740,5740,0
20241010,110900,341526670,5740,5740,5740,5740,1
20241010,110800,341520930,5730,5730,5730,5730,10
20241010,110700,341463630,5740,5720,5740,5720,101
20241010,110600,340885890,5740,5730,5740,5730,5
20241010,110500,340857230,5730,5740,5740,5730,406
20241010,110400,338526850,5740,5740,5740,5740,0
20241010,110300,338526850,5740,5730,5740,5730,569
20241010,110200,335266470,5740,5730,5740,5730,51
20241010,110100,334974230,5730,5730,5730,5730,0
20241010,110000,334974230,5730,5730,5730,5730,11
20241010,105900,334911200,5730,5730,5730,5730,0
20241010,105800,334911200,5730,5730,5730,5730,6
20241010,105700,334876820,5730,5730,5730,5730,2
20241010,105600,334865360,5730,5730,5730,5730,21
20241010,105500,334745030,5730,5730,5730,5730,8
20241010,105400,334699190,5730,5720,5730,5720,390
20241010,105300,332464910,5720,5720,5720,5720,1
20241010,105200,332459190,5710,5710,5710,5710,1
20241010,105100,332453480,5720,5720,5720,5720,19
20241010,105000,332344800,5720,5720,5720,5720,5
20241010,104900,332316200,5710,5720,5720,5710,42
20241010,104800,332076080,5720,5720,5720,5720,0
20241010,104700,332076080,5720,5720,5720,5720,5
20241010,104600,332047480,5720,5710,5720,5710,21
20241010,104500,331927560,5720,5710,5720,5710,28
20241010,104400,331767660,5720,5720,5720,5720,0
20241010,104300,331767660,5720,5720,5720,5720,0
20241010,104200,331767660,5720,5710,5720,5710,20
20241010,104100,331653450,5720,5720,5720,5720,1
20241010,104000,331647730,5700,5700,5700,5700,8
20241010,103900,331602130,5720,5720,5720,5720,0
20241010,103800,331602130,5720,5710,5720,5710,12
20241010,103700,331533600,5700,5700,5700,5700,50
20241010,103600,331248600,5720,5720,5740,5710,802
20241010,103500,326664190,5730,5730,5740,5730,51
20241010,103400,326371950,5740,5710,5740,5710,177
20241010,103300,325361230,5740,5720,5740,5720,102
20241010,103200,324776860,5720,5720,5720,5720,0
20241010,103100,324776860,5720,5720,5720,5710,25
20241010,103000,324633960,5740,5700,5740,5700,120
20241010,102900,323949900,5710,5740,5740,5710,324
20241010,102800,322098330,5710,5710,5710,5710,130
20241010,102700,321356030,5710,5710,5710,5710,40
20241010,102600,321127630,5710,5700,5710,5700,25
20241010,102500,320985120,5700,5700,5700,5700,26
20241010,102400,320836920,5710,5710,5710,5710,3
20241010,102300,320819790,5710,5700,5710,5690,52
20241010,102200,320523690,5700,5700,5710,5690,93
20241010,102100,319994080,5700,5700,5710,5690,208
20241010,102000,318809830,5700,5700,5710,5700,204
20241010,101900,317646430,5700,5740,5740,5700,18794
20241010,101800,210486450,5740,5740,5740,5730,1251
20241010,101700,203306200,5730,5740,5740,5730,1007
20241010,101600,197534530,5740,5740,5740,5730,314
20241010,101500,195732430,5750,5750,5750,5750,50
20241010,101400,195444930,5750,5750,5750,5750,155
20241010,101300,194553680,5750,5750,5750,5750,0
20241010,101200,194553680,5750,5750,5750,5750,0
20241010,101100,194553680,5750,5750,5750,5750,0
20241010,101000,194553680,5750,5750,5750,5750,110
20241010,100900,193921180,5750,5750,5750,5750,0
20241010,100800,193921180,5750,5740,5750,5740,10
20241010,100700,193863770,5740,5740,5750,5730,28
20241010,100600,193703080,5750,5760,5760,5740,448
20241010,100500,191129180,5760,5760,5780,5760,21
20241010,100400,191008200,5750,5750,5750,5750,0
20241010,100300,191008200,5750,5750,5750,5750,10
20241010,100200,190950700,5780,5750,5780,5750,2
20241010,100100,190939170,5730,5770,5770,5730,1019
20241010,100000,185092060,5760,5760,5770,5760,182
20241010,095900,184042040,5760,5770,5770,5760,19
20241010,095800,183932580,5750,5750,5750,5750,2
20241010,095700,183921080,5770,5750,5770,5750,4
20241010,095600,183898040,5770,5770,5770,5730,1454
20241010,095500,175554940,5750,5770,5770,5750,585
20241010,095400,172191150,5760,5760,5760,5760,8
20241010,095300,172145070,5770,5770,5770,5750,162
20241010,095200,171212430,5770,5750,5770,5750,155
20241010,095100,170320680,5770,5770,5770,5760,591
20241010,095000,166915620,5770,5780,5780,5770,2
20241010,094900,166904070,5770,5780,5780,5770,11
20241010,094800,166840500,5780,5780,5780,5780,7
20241010,094700,166800040,5780,5780,5780,5780,0
20241010,094600,166800040,5780,5780,5780,5780,1
20241010,094500,166794260,5750,5790,5790,5740,3906
20241010,094400,144303420,5820,5820,5820,5820,24
20241010,094300,144163740,5790,5820,5820,5790,210
20241010,094200,142947580,5820,5810,5820,5800,69
20241010,094100,142547170,5810,5790,5810,5780,62
20241010,094000,142188370,5850,5770,5850,5770,324
20241010,093900,140318780,5770,5770,5770,5770,1
20241010,093800,140313010,5750,5770,5770,5750,202
20241010,093700,139151370,5770,5770,5770,5750,66
20241010,093600,138771250,5770,5740,5770,5740,291
20241010,093500,137099820,5740,5740,5740,5740,100
20241010,093400,136525820,5750,5750,5750,5740,360
20241010,093300,134458820,5760,5770,5770,5750,1063
20241010,093200,128345550,5770,5770,5780,5770,152
20241010,093100,127468500,5780,5780,5780,5780,60
20241010,093000,127121700,5780,5780,5780,5780,51
20241010,092900,126826920,5780,5750,5800,5750,69
20241010,092800,126430030,5800,5750,5800,5750,32
20241010,092700,126244750,5820,5770,5820,5760,681
20241010,092600,122322020,5820,5780,5820,5770,1406
20241010,092500,114202800,5820,5830,5830,5780,52
20241010,092400,113901750,5790,5800,5840,5790,303
20241010,092300,112145270,5870,5870,5870,5870,0
20241010,092200,112145270,5870,5870,5870,5870,1
20241010,092100,112139400,5780,5790,5790,5780,1886
20241010,092000,101236660,5800,5800,5800,5800,133
20241010,091900,100465260,5810,5820,5870,5810,1438
20241010,091800,92100570,5810,5810,5810,5810,18
20241010,091700,91995990,5810,5870,5870,5810,93
20241010,091600,91454360,5870,5870,5870,5870,0
20241010,091500,91454360,5870,5800,5870,5800,23
20241010,091400,91320410,5770,5820,5820,5770,1039
20241010,091300,85302860,5810,5840,5840,5810,584
20241010,091200,81894240,5840,5830,5840,5830,447
20241010,091100,79286230,5830,5880,5880,5830,2124
20241010,091000,66845200,5880,5880,5880,5880,0
20241010,090900,66845200,5880,5880,5880,5840,661
20241010,090800,62962520,5880,5800,5880,5800,2102
20241010,090700,50693500,5800,5790,5800,5780,858
20241010,090600,45731040,5790,5760,5800,5760,550
20241010,090500,42548650,5770,5830,5830,5770,1530
20241010,090400,33718330,5830,5800,5840,5770,1007
20241010,090300,27907280,5810,5840,5840,5780,2425
20241010,090200,13843030,5840,5840,5850,5840,779
20241010,090100,9293100,5840,5900,5900,5840,923
20241010,090000,3863240,5960,5880,5960,5880,657