KissMeData/196300/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205200,316658660,11580,11580,11580,11580,550
20241007,205100,316658660,11580,11580,11580,11580,0
20241007,205000,316658660,11580,11580,11580,11580,0
20241007,204900,316658660,11580,11580,11580,11580,0
20241007,204800,316658660,11580,11580,11580,11580,0
20241007,204700,316658660,11580,11580,11580,11580,0
20241007,204600,316658660,11580,11580,11580,11580,0
20241007,204500,316658660,11580,11580,11580,11580,0
20241007,204400,316658660,11580,11580,11580,11580,0
20241007,204300,316658660,11580,11580,11580,11580,0
20241007,204200,316658660,11580,11580,11580,11580,0
20241007,204100,316658660,11580,11580,11580,11580,0
20241007,204000,316658660,11580,11580,11580,11580,0
20241007,203900,316658660,11580,11580,11580,11580,0
20241007,203800,316658660,11580,11580,11580,11580,0
20241007,203700,316658660,11580,11580,11580,11580,0
20241007,203600,316658660,11580,11580,11580,11580,0
20241007,203500,316658660,11580,11580,11580,11580,0
20241007,203400,316658660,11580,11580,11580,11580,0
20241007,203300,316658660,11580,11580,11580,11580,0
20241007,203200,316658660,11580,11580,11580,11580,0
20241007,203100,316658660,11580,11580,11580,11580,0
20241007,203000,316658660,11580,11580,11580,11580,0
20241007,202900,316658660,11580,11580,11580,11580,0
20241007,202800,316658660,11580,11580,11580,11580,0
20241007,202700,316658660,11580,11580,11580,11580,0
20241007,202600,316658660,11580,11580,11580,11580,0
20241007,202500,316658660,11580,11580,11580,11580,0
20241007,202400,316658660,11580,11580,11580,11580,0
20241007,202300,316658660,11580,11580,11580,11580,0
20241007,202200,316658660,11580,11580,11580,11580,550
20241007,202100,316658660,11580,11580,11580,11580,0
20241007,202000,316658660,11580,11580,11580,11580,0
20241007,201900,316658660,11580,11580,11580,11580,0
20241007,201800,316658660,11580,11580,11580,11580,0
20241007,201700,316658660,11580,11580,11580,11580,0
20241007,201600,316658660,11580,11580,11580,11580,0
20241007,201500,316658660,11580,11580,11580,11580,0
20241007,201400,316658660,11580,11580,11580,11580,0
20241007,201300,316658660,11580,11580,11580,11580,0
20241007,201200,316658660,11580,11580,11580,11580,0
20241007,201100,316658660,11580,11580,11580,11580,0
20241007,201000,316658660,11580,11580,11580,11580,0
20241007,200900,316658660,11580,11580,11580,11580,0
20241007,200800,316658660,11580,11580,11580,11580,0
20241007,200700,316658660,11580,11580,11580,11580,0
20241007,200600,316658660,11580,11580,11580,11580,0
20241007,200500,316658660,11580,11580,11580,11580,0
20241007,200400,316658660,11580,11580,11580,11580,0
20241007,200300,316658660,11580,11580,11580,11580,0
20241007,200200,316658660,11580,11580,11580,11580,0
20241007,200100,316658660,11580,11580,11580,11580,0
20241007,200000,316658660,11580,11580,11580,11580,0
20241007,195900,316658660,11580,11580,11580,11580,0
20241007,195800,316658660,11580,11580,11580,11580,0
20241007,195700,316658660,11580,11580,11580,11580,0
20241007,195600,316658660,11580,11580,11580,11580,0
20241007,195500,316658660,11580,11580,11580,11580,0
20241007,195400,316658660,11580,11580,11580,11580,0
20241007,195300,316658660,11580,11580,11580,11580,0
20241007,195200,316658660,11580,11580,11580,11580,550
20241007,195100,316658660,11580,11580,11580,11580,0
20241007,195000,316658660,11580,11580,11580,11580,0
20241007,194900,316658660,11580,11580,11580,11580,0
20241007,194800,316658660,11580,11580,11580,11580,0
20241007,194700,316658660,11580,11580,11580,11580,0
20241007,194600,316658660,11580,11580,11580,11580,0
20241007,194500,316658660,11580,11580,11580,11580,0
20241007,194400,316658660,11580,11580,11580,11580,0
20241007,194300,316658660,11580,11580,11580,11580,0
20241007,194200,316658660,11580,11580,11580,11580,0
20241007,194100,316658660,11580,11580,11580,11580,0
20241007,194000,316658660,11580,11580,11580,11580,0
20241007,193900,316658660,11580,11580,11580,11580,0
20241007,193800,316658660,11580,11580,11580,11580,0
20241007,193700,316658660,11580,11580,11580,11580,0
20241007,193600,316658660,11580,11580,11580,11580,0
20241007,193500,316658660,11580,11580,11580,11580,0
20241007,193400,316658660,11580,11580,11580,11580,0
20241007,193300,316658660,11580,11580,11580,11580,0
20241007,193200,316658660,11580,11580,11580,11580,0
20241007,193100,316658660,11580,11580,11580,11580,0
20241007,193000,316658660,11580,11580,11580,11580,0
20241007,192900,316658660,11580,11580,11580,11580,0
20241007,192800,316658660,11580,11580,11580,11580,0
20241007,192700,316658660,11580,11580,11580,11580,0
20241007,192600,316658660,11580,11580,11580,11580,0
20241007,192500,316658660,11580,11580,11580,11580,0
20241007,192400,316658660,11580,11580,11580,11580,0
20241007,192300,316658660,11580,11580,11580,11580,0
20241007,192200,316658660,11580,11580,11580,11580,550
20241007,192100,316658660,11580,11580,11580,11580,0
20241007,192000,316658660,11580,11580,11580,11580,0
20241007,191900,316658660,11580,11580,11580,11580,0
20241007,191800,316658660,11580,11580,11580,11580,0
20241007,191700,316658660,11580,11580,11580,11580,0
20241007,191600,316658660,11580,11580,11580,11580,0
20241007,191500,316658660,11580,11580,11580,11580,0
20241007,191400,316658660,11580,11580,11580,11580,0
20241007,191300,316658660,11580,11580,11580,11580,0
20241007,191200,316658660,11580,11580,11580,11580,0
20241007,191100,316658660,11580,11580,11580,11580,0
20241007,191000,316658660,11580,11580,11580,11580,0
20241007,190900,316658660,11580,11580,11580,11580,0
20241007,190800,316658660,11580,11580,11580,11580,0
20241007,190700,316658660,11580,11580,11580,11580,0
20241007,190600,316658660,11580,11580,11580,11580,0
20241007,190500,316658660,11580,11580,11580,11580,0
20241007,190400,316658660,11580,11580,11580,11580,0
20241007,190300,316658660,11580,11580,11580,11580,0
20241007,190200,316658660,11580,11580,11580,11580,0
20241007,190100,316658660,11580,11580,11580,11580,0
20241007,190000,316658660,11580,11580,11580,11580,0
20241007,185900,316658660,11580,11580,11580,11580,0
20241007,185800,316658660,11580,11580,11580,11580,0
20241007,185700,316658660,11580,11580,11580,11580,0
20241007,185600,316658660,11580,11580,11580,11580,0
20241007,185500,316658660,11580,11580,11580,11580,0
20241007,185400,316658660,11580,11580,11580,11580,0
20241007,185300,316658660,11580,11580,11580,11580,0
20241007,185200,316658660,11580,11580,11580,11580,550
20241007,185100,316658660,11580,11580,11580,11580,0
20241007,185000,316658660,11580,11580,11580,11580,0
20241007,184900,316658660,11580,11580,11580,11580,0
20241007,184800,316658660,11580,11580,11580,11580,0
20241007,184700,316658660,11580,11580,11580,11580,0
20241007,184600,316658660,11580,11580,11580,11580,0
20241007,184500,316658660,11580,11580,11580,11580,0
20241007,184400,316658660,11580,11580,11580,11580,0
20241007,184300,316658660,11580,11580,11580,11580,0
20241007,184200,316658660,11580,11580,11580,11580,0
20241007,184100,316658660,11580,11580,11580,11580,0
20241007,184000,316658660,11580,11580,11580,11580,0
20241007,183900,316658660,11580,11580,11580,11580,0
20241007,183800,316658660,11580,11580,11580,11580,0
20241007,183700,316658660,11580,11580,11580,11580,0
20241007,183600,316658660,11580,11580,11580,11580,0
20241007,183500,316658660,11580,11580,11580,11580,0
20241007,183400,316658660,11580,11580,11580,11580,0
20241007,183300,316658660,11580,11580,11580,11580,0
20241007,183200,316658660,11580,11580,11580,11580,0
20241007,183100,316658660,11580,11580,11580,11580,0
20241007,183000,316658660,11580,11580,11580,11580,0
20241007,182900,316658660,11580,11580,11580,11580,0
20241007,182800,316658660,11580,11580,11580,11580,0
20241007,182700,316658660,11580,11580,11580,11580,0
20241007,182600,316658660,11580,11580,11580,11580,0
20241007,182500,316658660,11580,11580,11580,11580,0
20241007,182400,316658660,11580,11580,11580,11580,0
20241007,182300,316658660,11580,11580,11580,11580,0
20241007,182200,316658660,11580,11580,11580,11580,550
20241007,182100,316658660,11580,11580,11580,11580,0
20241007,182000,316658660,11580,11580,11580,11580,0
20241007,181900,316658660,11580,11580,11580,11580,0
20241007,181800,316658660,11580,11580,11580,11580,0
20241007,181700,316658660,11580,11580,11580,11580,0
20241007,181600,316658660,11580,11580,11580,11580,0
20241007,181500,316658660,11580,11580,11580,11580,0
20241007,181400,316658660,11580,11580,11580,11580,0
20241007,181300,316658660,11580,11580,11580,11580,0
20241007,181200,316658660,11580,11580,11580,11580,0
20241007,181100,316658660,11580,11580,11580,11580,0
20241007,181000,316658660,11580,11580,11580,11580,0
20241007,180900,316658660,11580,11580,11580,11580,0
20241007,180800,316658660,11580,11580,11580,11580,0
20241007,180700,316658660,11580,11580,11580,11580,0
20241007,180600,316658660,11580,11580,11580,11580,0
20241007,180500,316658660,11580,11580,11580,11580,0
20241007,180400,316658660,11580,11580,11580,11580,0
20241007,180300,316658660,11580,11580,11580,11580,0
20241007,180200,316658660,11580,11580,11580,11580,0
20241007,180100,316658660,11580,11580,11580,11580,0
20241007,180000,316658660,11580,11580,11580,11580,0
20241007,175900,316658660,11580,11580,11580,11580,0
20241007,175800,316658660,11580,11580,11580,11580,0
20241007,175700,316658660,11580,11580,11580,11580,0
20241007,175600,316658660,11580,11580,11580,11580,0
20241007,175500,316658660,11580,11580,11580,11580,0
20241007,175400,316658660,11580,11580,11580,11580,0
20241007,175300,316658660,11580,11580,11580,11580,0
20241007,175200,316658660,11580,11580,11580,11580,550
20241007,175100,316658660,11580,11580,11580,11580,0
20241007,175000,316658660,11580,11580,11580,11580,0
20241007,174900,316658660,11580,11580,11580,11580,0
20241007,174800,316658660,11580,11580,11580,11580,0
20241007,174700,316658660,11580,11580,11580,11580,0
20241007,174600,316658660,11580,11580,11580,11580,0
20241007,174500,316658660,11580,11580,11580,11580,0
20241007,174400,316658660,11580,11580,11580,11580,0
20241007,174300,316658660,11580,11580,11580,11580,0
20241007,174200,316658660,11580,11580,11580,11580,0
20241007,174100,316658660,11580,11580,11580,11580,0
20241007,174000,316658660,11580,11580,11580,11580,0
20241007,173900,316658660,11580,11580,11580,11580,0
20241007,173800,316658660,11580,11580,11580,11580,0
20241007,173700,316658660,11580,11580,11580,11580,0
20241007,173600,316658660,11580,11580,11580,11580,0
20241007,173500,316658660,11580,11580,11580,11580,0
20241007,173400,316658660,11580,11580,11580,11580,0
20241007,173300,316658660,11580,11580,11580,11580,0
20241007,173200,316658660,11580,11580,11580,11580,0
20241007,173100,316658660,11580,11580,11580,11580,0
20241007,173000,316658660,11580,11580,11580,11580,0
20241007,172900,316658660,11580,11580,11580,11580,0
20241007,172800,316658660,11580,11580,11580,11580,0
20241007,172700,316658660,11580,11580,11580,11580,0
20241007,172600,316658660,11580,11580,11580,11580,0
20241007,172500,316658660,11580,11580,11580,11580,0
20241007,172400,316658660,11580,11580,11580,11580,0
20241007,172300,316658660,11580,11580,11580,11580,0
20241007,172200,316658660,11580,11580,11580,11580,550
20241007,172100,316658660,11580,11580,11580,11580,0
20241007,172000,316658660,11580,11580,11580,11580,0
20241007,171900,316658660,11580,11580,11580,11580,0
20241007,171800,316658660,11580,11580,11580,11580,0
20241007,171700,316658660,11580,11580,11580,11580,0
20241007,171600,316658660,11580,11580,11580,11580,0
20241007,171500,316658660,11580,11580,11580,11580,0
20241007,171400,316658660,11580,11580,11580,11580,0
20241007,171300,316658660,11580,11580,11580,11580,0
20241007,171200,316658660,11580,11580,11580,11580,0
20241007,171100,316658660,11580,11580,11580,11580,0
20241007,171000,316658660,11580,11580,11580,11580,0
20241007,170900,316658660,11580,11580,11580,11580,0
20241007,170800,316658660,11580,11580,11580,11580,0
20241007,170700,316658660,11580,11580,11580,11580,0
20241007,170600,316658660,11580,11580,11580,11580,0
20241007,170500,316658660,11580,11580,11580,11580,0
20241007,170400,316658660,11580,11580,11580,11580,0
20241007,170300,316658660,11580,11580,11580,11580,0
20241007,170200,316658660,11580,11580,11580,11580,0
20241007,170100,316658660,11580,11580,11580,11580,0
20241007,170000,316658660,11580,11580,11580,11580,0
20241007,165900,316658660,11580,11580,11580,11580,0
20241007,165800,316658660,11580,11580,11580,11580,0
20241007,165700,316658660,11580,11580,11580,11580,0
20241007,165600,316658660,11580,11580,11580,11580,0
20241007,165500,316658660,11580,11580,11580,11580,0
20241007,165400,316658660,11580,11580,11580,11580,0
20241007,165300,316658660,11580,11580,11580,11580,0
20241007,165200,316658660,11580,11580,11580,11580,550
20241007,165100,316658660,11580,11580,11580,11580,0
20241007,165000,316658660,11580,11580,11580,11580,0
20241007,164900,316658660,11580,11580,11580,11580,0
20241007,164800,316658660,11580,11580,11580,11580,0
20241007,164700,316658660,11580,11580,11580,11580,0
20241007,164600,316658660,11580,11580,11580,11580,0
20241007,164500,316658660,11580,11580,11580,11580,0
20241007,164400,316658660,11580,11580,11580,11580,0
20241007,164300,316658660,11580,11580,11580,11580,0
20241007,164200,316658660,11580,11580,11580,11580,0
20241007,164100,316658660,11580,11580,11580,11580,0
20241007,164000,316658660,11580,11580,11580,11580,0
20241007,163900,316658660,11580,11580,11580,11580,0
20241007,163800,316658660,11580,11580,11580,11580,0
20241007,163700,316658660,11580,11580,11580,11580,0
20241007,163600,316658660,11580,11580,11580,11580,0
20241007,163500,316658660,11580,11580,11580,11580,0
20241007,163400,316658660,11580,11580,11580,11580,0
20241007,163300,316658660,11580,11580,11580,11580,0
20241007,163200,316658660,11580,11580,11580,11580,0
20241007,163100,316658660,11580,11580,11580,11580,0
20241007,163000,316658660,11580,11580,11580,11580,0
20241007,162900,316658660,11580,11580,11580,11580,0
20241007,162800,316658660,11580,11580,11580,11580,0
20241007,162700,316658660,11580,11580,11580,11580,0
20241007,162600,316658660,11580,11580,11580,11580,0
20241007,162500,316658660,11580,11580,11580,11580,0
20241007,162400,316658660,11580,11580,11580,11580,0
20241007,162300,316658660,11580,11580,11580,11580,0
20241007,162200,316658660,11580,11580,11580,11580,550
20241007,162100,316658660,11580,11580,11580,11580,0
20241007,162000,316658660,11580,11580,11580,11580,0
20241007,161900,316658660,11580,11580,11580,11580,0
20241007,161800,316658660,11580,11580,11580,11580,0
20241007,161700,316658660,11580,11580,11580,11580,0
20241007,161600,316658660,11580,11580,11580,11580,0
20241007,161500,316658660,11580,11580,11580,11580,0
20241007,161400,316658660,11580,11580,11580,11580,0
20241007,161300,316658660,11580,11580,11580,11580,0
20241007,161200,316658660,11580,11580,11580,11580,0
20241007,161100,316658660,11580,11580,11580,11580,0
20241007,161000,316658660,11580,11580,11580,11580,0
20241007,160900,316658660,11580,11580,11580,11580,0
20241007,160800,316658660,11580,11580,11580,11580,0
20241007,160700,316658660,11580,11580,11580,11580,0
20241007,160600,316658660,11580,11580,11580,11580,0
20241007,160500,316658660,11580,11580,11580,11580,0
20241007,160400,316658660,11580,11580,11580,11580,0
20241007,160300,316658660,11580,11580,11580,11580,0
20241007,160200,316658660,11580,11580,11580,11580,0
20241007,160100,316658660,11580,11580,11580,11580,0
20241007,160000,316658660,11580,11580,11580,11580,0
20241007,155900,316658660,11580,11580,11580,11580,0
20241007,155800,316658660,11580,11580,11580,11580,0
20241007,155700,316658660,11580,11580,11580,11580,0
20241007,155600,316658660,11580,11580,11580,11580,0
20241007,155500,316658660,11580,11580,11580,11580,0
20241007,155400,316658660,11580,11580,11580,11580,0
20241007,155300,316658660,11580,11580,11580,11580,0
20241007,155200,316658660,11580,11580,11580,11580,550
20241007,155100,316658660,11580,11580,11580,11580,0
20241007,155000,316658660,11580,11580,11580,11580,0
20241007,154900,316658660,11580,11580,11580,11580,0
20241007,154800,316658660,11580,11580,11580,11580,0
20241007,154700,316658660,11580,11580,11580,11580,0
20241007,154600,316658660,11580,11580,11580,11580,0
20241007,154500,316658660,11580,11580,11580,11580,0
20241007,154400,316658660,11580,11580,11580,11580,0
20241007,154300,316658660,11580,11580,11580,11580,0
20241007,154200,316658660,11580,11580,11580,11580,0
20241007,154100,316658660,11580,11580,11580,11580,0
20241007,154000,316658660,11580,11580,11580,11580,0
20241007,153900,316658660,11580,11580,11580,11580,0
20241007,153800,316658660,11580,11580,11580,11580,0
20241007,153700,316658660,11580,11580,11580,11580,0
20241007,153600,316658660,11580,11580,11580,11580,0
20241007,153500,316658660,11580,11580,11580,11580,0
20241007,153400,316658660,11580,11580,11580,11580,0
20241007,153300,316658660,11580,11580,11580,11580,0
20241007,153200,316658660,11580,11580,11580,11580,0
20241007,153100,316658660,11580,11580,11580,11580,0
20241007,153000,316658660,11580,11580,11580,11580,550
20241007,152900,310289660,11460,11460,11460,11460,0
20241007,152800,310289660,11460,11460,11460,11460,0
20241007,152700,310289660,11460,11460,11460,11460,0
20241007,152600,310289660,11460,11460,11460,11460,0
20241007,152500,310289660,11460,11460,11460,11460,0
20241007,152400,310289660,11460,11460,11460,11460,0
20241007,152300,310289660,11460,11460,11460,11460,0
20241007,152200,310289660,11460,11460,11460,11460,0
20241007,152100,310289660,11460,11460,11460,11460,0
20241007,152000,310289660,11460,11460,11460,11460,0
20241007,151900,310289660,11460,11500,11500,11460,143
20241007,151800,308647750,11570,11570,11570,11570,10
20241007,151700,308532050,11490,11490,11490,11490,0
20241007,151600,308532050,11490,11490,11490,11490,0
20241007,151500,308532050,11490,11510,11510,11490,100
20241007,151400,307382780,11520,11520,11520,11520,1
20241007,151300,307371260,11590,11590,11590,11590,0
20241007,151200,307371260,11590,11590,11590,11590,0
20241007,151100,307371260,11590,11590,11590,11590,0
20241007,151000,307371260,11590,11590,11590,11590,0
20241007,150900,307371260,11590,11590,11590,11590,0
20241007,150800,307371260,11590,11590,11590,11590,0
20241007,150700,307371260,11590,11580,11590,11580,4
20241007,150600,307324910,11510,11540,11540,11510,155
20241007,150500,305539930,11590,11590,11590,11590,0
20241007,150400,305539930,11590,11590,11590,11590,2
20241007,150300,305516750,11540,11540,11540,11540,0
20241007,150200,305516750,11540,11540,11540,11540,83
20241007,150100,304558930,11540,11550,11550,11540,70
20241007,150000,303751020,11550,11550,11550,11550,4
20241007,145900,303704820,11550,11550,11550,11550,0
20241007,145800,303704820,11550,11550,11550,11550,440
20241007,145700,298622820,11590,11590,11590,11590,0
20241007,145600,298622820,11590,11590,11590,11590,0
20241007,145500,298622820,11590,11590,11590,11590,0
20241007,145400,298622820,11590,11590,11590,11590,0
20241007,145300,298622820,11590,11580,11590,11580,21
20241007,145200,298379490,11590,11590,11590,11590,0
20241007,145100,298379490,11590,11590,11590,11590,0
20241007,145000,298379490,11590,11590,11590,11590,0
20241007,144900,298379490,11590,11590,11590,11590,0
20241007,144800,298379490,11590,11590,11590,11590,0
20241007,144700,298379490,11590,11580,11590,11580,200
20241007,144600,296061500,11610,11580,11610,11580,2
20241007,144500,296038310,11580,11580,11600,11580,1018
20241007,144400,284229710,11590,11540,11590,11520,283
20241007,144300,280959740,11540,11500,11540,11500,36
20241007,144200,280545110,11540,11540,11540,11540,0
20241007,144100,280545110,11540,11510,11540,11510,2
20241007,144000,280522060,11540,11510,11540,11490,206
20241007,143900,278150230,11600,11490,11600,11490,417
20241007,143800,273354330,11450,11450,11450,11450,42
20241007,143700,272873430,11420,11420,11420,11420,0
20241007,143600,272873430,11420,11420,11420,11420,1
20241007,143500,272862010,11450,11450,11450,11450,0
20241007,143400,272862010,11450,11420,11500,11420,129
20241007,143300,271382770,11460,11420,11500,11420,103
20241007,143200,270200400,11420,11420,11420,11420,100
20241007,143100,269058400,11410,11410,11410,11410,166
20241007,143000,267164340,11410,11410,11410,11410,0
20241007,142900,267164340,11410,11400,11410,11400,200
20241007,142800,264883710,11370,11370,11370,11370,0
20241007,142700,264883710,11370,11440,11440,11370,5
20241007,142600,264826710,11410,11430,11430,11360,2527
20241007,142500,236057310,11430,11430,11430,11430,0
20241007,142400,236057310,11430,11430,11430,11430,0
20241007,142300,236057310,11430,11450,11450,11430,35
20241007,142200,235657060,11450,11450,11450,11450,0
20241007,142100,235657060,11450,11450,11450,11450,0
20241007,142000,235657060,11450,11450,11450,11450,0
20241007,141900,235657060,11450,11420,11450,11420,361
20241007,141800,231529920,11420,11420,11420,11420,200
20241007,141700,229245920,11430,11430,11430,11430,136
20241007,141600,227691440,11420,11420,11420,11420,126
20241007,141500,226252520,11450,11450,11450,11450,0
20241007,141400,226252520,11450,11450,11450,11450,0
20241007,141300,226252520,11450,11450,11450,11450,100
20241007,141200,225107520,11460,11460,11460,11460,0
20241007,141100,225107520,11460,11460,11460,11460,200
20241007,141000,222815520,11430,11430,11430,11430,50
20241007,140900,222244020,11430,11430,11430,11430,0
20241007,140800,222244020,11430,11430,11430,11430,0
20241007,140700,222244020,11430,11430,11430,11430,0
20241007,140600,222244020,11430,11430,11430,11430,0
20241007,140500,222244020,11430,11430,11430,11430,0
20241007,140400,222244020,11430,11430,11430,11430,0
20241007,140300,222244020,11430,11440,11440,11430,206
20241007,140200,219887440,11440,11440,11440,11440,0
20241007,140100,219887440,11440,11440,11440,11440,6
20241007,140000,219818800,11480,11480,11480,11480,0
20241007,135900,219818800,11480,11480,11480,11480,1
20241007,135800,219807320,11510,11510,11510,11510,0
20241007,135700,219807320,11510,11510,11510,11510,1
20241007,135600,219795810,11440,11430,11440,11430,468
20241007,135500,214444340,11420,11420,11420,11420,59
20241007,135400,213770560,11390,11390,11390,11390,9
20241007,135300,213668050,11390,11460,11460,11360,6139
20241007,135200,143676070,11500,11490,11500,11490,110
20241007,135100,142412070,11490,11490,11490,11490,1
20241007,135000,142400580,11450,11450,11450,11450,0
20241007,134900,142400580,11450,11470,11470,11450,538
20241007,134800,136237450,11460,11460,11460,11460,0
20241007,134700,136237450,11460,11460,11460,11460,0
20241007,134600,136237450,11460,11460,11460,11460,0
20241007,134500,136237450,11460,11460,11460,11460,0
20241007,134400,136237450,11460,11470,11470,11460,200
20241007,134300,133945400,11510,11510,11510,11510,0
20241007,134200,133945400,11510,11510,11510,11510,2
20241007,134100,133922380,11510,11510,11510,11510,0
20241007,134000,133922380,11510,11510,11510,11510,0
20241007,133900,133922380,11510,11510,11510,11510,0
20241007,133800,133922380,11510,11510,11510,11510,1
20241007,133700,133910870,11510,11510,11510,11510,0
20241007,133600,133910870,11510,11530,11530,11460,1372
20241007,133500,118146800,11600,11520,11600,11520,500
20241007,133400,112377430,11520,11520,11520,11520,0
20241007,133300,112377430,11520,11520,11520,11520,0
20241007,133200,112377430,11520,11510,11520,11510,7
20241007,133100,112296810,11510,11510,11510,11510,0
20241007,133000,112296810,11510,11510,11510,11510,0
20241007,132900,112296810,11510,11510,11510,11510,0
20241007,132800,112296810,11510,11510,11510,11510,0
20241007,132700,112296810,11510,11510,11510,11510,0
20241007,132600,112296810,11510,11510,11510,11510,0
20241007,132500,112296810,11510,11510,11510,11510,2
20241007,132400,112273790,11510,11510,11510,11510,2
20241007,132300,112250770,11510,11510,11510,11510,0
20241007,132200,112250770,11510,11510,11510,11510,0
20241007,132100,112250770,11510,11510,11510,11510,0
20241007,132000,112250770,11510,11510,11510,11510,0
20241007,131900,112250770,11510,11510,11510,11510,0
20241007,131800,112250770,11510,11510,11510,11510,10
20241007,131700,112135670,11510,11490,11510,11490,3
20241007,131600,112101180,11470,11470,11470,11470,0
20241007,131500,112101180,11470,11470,11470,11470,0
20241007,131400,112101180,11470,11470,11470,11470,0
20241007,131300,112101180,11470,11470,11470,11470,0
20241007,131200,112101180,11470,11470,11470,11470,0
20241007,131100,112101180,11470,11470,11470,11470,0
20241007,131000,112101180,11470,11470,11470,11470,0
20241007,130900,112101180,11470,11470,11470,11470,0
20241007,130800,112101180,11470,11470,11470,11470,0
20241007,130700,112101180,11470,11470,11470,11470,0
20241007,130600,112101180,11470,11480,11480,11470,68
20241007,130500,111321190,11460,11520,11520,11460,527
20241007,130400,105269150,11540,11540,11540,11540,0
20241007,130300,105269150,11540,11540,11540,11540,0
20241007,130200,105269150,11540,11540,11540,11540,35
20241007,130100,104865250,11540,11540,11540,11540,0
20241007,130000,104865250,11540,11540,11540,11540,0
20241007,125900,104865250,11540,11540,11540,11540,0
20241007,125800,104865250,11540,11540,11540,11540,0
20241007,125700,104865250,11540,11540,11540,11540,0
20241007,125600,104865250,11540,11540,11540,11540,0
20241007,125500,104865250,11540,11540,11540,11540,0
20241007,125400,104865250,11540,11540,11540,11540,0
20241007,125300,104865250,11540,11540,11540,11540,0
20241007,125200,104865250,11540,11540,11540,11540,0
20241007,125100,104865250,11540,11540,11540,11540,0
20241007,125000,104865250,11540,11540,11540,11540,0
20241007,124900,104865250,11540,11540,11540,11540,0
20241007,124800,104865250,11540,11540,11540,11540,1
20241007,124700,104853710,11540,11540,11540,11540,0
20241007,124600,104853710,11540,11540,11540,11540,0
20241007,124500,104853710,11540,11540,11540,11540,0
20241007,124400,104853710,11540,11540,11540,11540,0
20241007,124300,104853710,11540,11540,11540,11540,0
20241007,124200,104853710,11540,11540,11540,11540,0
20241007,124100,104853710,11540,11540,11540,11540,0
20241007,124000,104853710,11540,11540,11540,11540,1
20241007,123900,104842170,11520,11520,11520,11520,0
20241007,123800,104842170,11520,11520,11520,11520,0
20241007,123700,104842170,11520,11520,11520,11520,0
20241007,123600,104842170,11520,11520,11520,11520,0
20241007,123500,104842170,11520,11520,11520,11520,393
20241007,123400,100314810,11520,11520,11520,11520,0
20241007,123300,100314810,11520,11520,11520,11520,0
20241007,123200,100314810,11520,11520,11520,11520,2
20241007,123100,100291770,11520,11480,11520,11480,261
20241007,123000,97285090,11520,11510,11520,11510,417
20241007,122900,92481970,11510,11510,11510,11510,2
20241007,122800,92458950,11500,11500,11500,11500,0
20241007,122700,92458950,11500,11500,11500,11500,0
20241007,122600,92458950,11500,11500,11500,11500,0
20241007,122500,92458950,11500,11500,11500,11500,0
20241007,122400,92458950,11500,11490,11500,11490,24
20241007,122300,92183180,11500,11500,11500,11500,0
20241007,122200,92183180,11500,11500,11500,11500,0
20241007,122100,92183180,11500,11500,11500,11500,0
20241007,122000,92183180,11500,11500,11500,11500,1
20241007,121900,92171680,11500,11500,11500,11500,0
20241007,121800,92171680,11500,11500,11500,11500,0
20241007,121700,92171680,11500,11500,11500,11500,0
20241007,121600,92171680,11500,11500,11500,11500,0
20241007,121500,92171680,11500,11520,11560,11500,182
20241007,121400,90076480,11520,11520,11520,11520,4
20241007,121300,90030400,11520,11520,11520,11520,0
20241007,121200,90030400,11520,11520,11520,11520,0
20241007,121100,90030400,11520,11520,11520,11520,1
20241007,121000,90018880,11500,11500,11500,11500,4
20241007,120900,89972880,11520,11520,11520,11520,0
20241007,120800,89972880,11520,11520,11520,11520,0
20241007,120700,89972880,11520,11520,11520,11520,0
20241007,120600,89972880,11520,11520,11520,11520,0
20241007,120500,89972880,11520,11520,11520,11520,0
20241007,120400,89972880,11520,11520,11520,11520,0
20241007,120300,89972880,11520,11520,11520,11520,0
20241007,120200,89972880,11520,11520,11520,11520,0
20241007,120100,89972880,11520,11520,11520,11520,0
20241007,120000,89972880,11520,11520,11520,11520,0
20241007,115900,89972880,11520,11520,11520,11520,0
20241007,115800,89972880,11520,11520,11520,11520,0
20241007,115700,89972880,11520,11520,11520,11520,0
20241007,115600,89972880,11520,11520,11520,11520,0
20241007,115500,89972880,11520,11520,11520,11520,0
20241007,115400,89972880,11520,11520,11520,11520,0
20241007,115300,89972880,11520,11520,11520,11520,2
20241007,115200,89949840,11530,11530,11530,11530,0
20241007,115100,89949840,11530,11530,11530,11530,0
20241007,115000,89949840,11530,11530,11530,11530,0
20241007,114900,89949840,11530,11530,11530,11530,0
20241007,114800,89949840,11530,11530,11530,11530,0
20241007,114700,89949840,11530,11530,11530,11530,0
20241007,114600,89949840,11530,11530,11530,11530,0
20241007,114500,89949840,11530,11530,11530,11530,0
20241007,114400,89949840,11530,11530,11530,11530,0
20241007,114300,89949840,11530,11530,11530,11530,0
20241007,114200,89949840,11530,11530,11530,11530,0
20241007,114100,89949840,11530,11530,11530,11530,0
20241007,114000,89949840,11530,11530,11530,11530,0
20241007,113900,89949840,11530,11530,11530,11530,0
20241007,113800,89949840,11530,11530,11530,11530,0
20241007,113700,89949840,11530,11530,11530,11530,0
20241007,113600,89949840,11530,11520,11530,11520,18
20241007,113500,89742380,11500,11500,11500,11500,0
20241007,113400,89742380,11500,11500,11500,11500,0
20241007,113300,89742380,11500,11500,11500,11500,0
20241007,113200,89742380,11500,11500,11500,11500,0
20241007,113100,89742380,11500,11500,11500,11500,0
20241007,113000,89742380,11500,11500,11500,11500,0
20241007,112900,89742380,11500,11500,11500,11500,2
20241007,112800,89719380,11520,11520,11520,11520,0
20241007,112700,89719380,11520,11520,11520,11520,0
20241007,112600,89719380,11520,11520,11520,11520,0
20241007,112500,89719380,11520,11520,11520,11520,0
20241007,112400,89719380,11520,11520,11520,11520,0
20241007,112300,89719380,11520,11520,11520,11520,0
20241007,112200,89719380,11520,11520,11520,11520,0
20241007,112100,89719380,11520,11520,11520,11520,0
20241007,112000,89719380,11520,11520,11520,11520,0
20241007,111900,89719380,11520,11520,11520,11520,0
20241007,111800,89719380,11520,11520,11520,11520,0
20241007,111700,89719380,11520,11520,11520,11520,0
20241007,111600,89719380,11520,11520,11520,11520,0
20241007,111500,89719380,11520,11520,11520,11520,0
20241007,111400,89719380,11520,11510,11520,11480,71
20241007,111300,88903640,11510,11510,11510,11510,0
20241007,111200,88903640,11510,11510,11510,11510,0
20241007,111100,88903640,11510,11510,11510,11510,0
20241007,111000,88903640,11510,11510,11510,11510,0
20241007,110900,88903640,11510,11510,11510,11510,0
20241007,110800,88903640,11510,11510,11510,11510,0
20241007,110700,88903640,11510,11510,11510,11510,0
20241007,110600,88903640,11510,11510,11510,11510,0
20241007,110500,88903640,11510,11510,11510,11510,0
20241007,110400,88903640,11510,11510,11510,11510,27
20241007,110300,88592870,11540,11540,11540,11540,0
20241007,110200,88592870,11540,11540,11540,11540,0
20241007,110100,88592870,11540,11540,11540,11540,0
20241007,110000,88592870,11540,11540,11540,11540,0
20241007,105900,88592870,11540,11540,11540,11540,0
20241007,105800,88592870,11540,11540,11540,11540,0
20241007,105700,88592870,11540,11540,11540,11540,0
20241007,105600,88592870,11540,11540,11540,11540,0
20241007,105500,88592870,11540,11540,11540,11540,0
20241007,105400,88592870,11540,11540,11540,11540,0
20241007,105300,88592870,11540,11540,11540,11540,0
20241007,105200,88592870,11540,11540,11540,11540,87
20241007,105100,87588890,11540,11540,11540,11540,0
20241007,105000,87588890,11540,11540,11540,11540,0
20241007,104900,87588890,11540,11530,11540,11530,86
20241007,104800,86596590,11530,11530,11530,11530,0
20241007,104700,86596590,11530,11530,11530,11530,0
20241007,104600,86596590,11530,11530,11530,11530,0
20241007,104500,86596590,11530,11530,11530,11530,0
20241007,104400,86596590,11530,11530,11530,11530,0
20241007,104300,86596590,11530,11530,11530,11530,2
20241007,104200,86573530,11530,11520,11530,11520,39
20241007,104100,86124020,11510,11510,11510,11510,0
20241007,104000,86124020,11510,11510,11510,11510,2
20241007,103900,86101000,11510,11510,11510,11510,0
20241007,103800,86101000,11510,11510,11510,11510,2
20241007,103700,86077980,11500,11500,11500,11500,0
20241007,103600,86077980,11500,11500,11500,11500,0
20241007,103500,86077980,11500,11500,11500,11500,61
20241007,103400,85376480,11490,11490,11490,11490,1
20241007,103300,85364990,11470,11470,11470,11470,0
20241007,103200,85364990,11470,11470,11470,11470,0
20241007,103100,85364990,11470,11470,11470,11470,0
20241007,103000,85364990,11470,11470,11470,11470,0
20241007,102900,85364990,11470,11470,11470,11470,0
20241007,102800,85364990,11470,11490,11490,11470,52
20241007,102700,84768520,11460,11460,11460,11460,0
20241007,102600,84768520,11460,11460,11460,11460,0
20241007,102500,84768520,11460,11460,11460,11460,0
20241007,102400,84768520,11460,11460,11460,11460,6
20241007,102300,84699760,11460,11460,11460,11460,0
20241007,102200,84699760,11460,11460,11460,11460,0
20241007,102100,84699760,11460,11460,11460,11460,0
20241007,102000,84699760,11460,11460,11460,11460,0
20241007,101900,84699760,11460,11460,11460,11460,0
20241007,101800,84699760,11460,11460,11460,11460,0
20241007,101700,84699760,11460,11460,11460,11460,0
20241007,101600,84699760,11460,11500,11500,11460,541
20241007,101500,78481670,11500,11500,11500,11500,0
20241007,101400,78481670,11500,11500,11500,11500,98
20241007,101300,77354670,11500,11500,11500,11500,0
20241007,101200,77354670,11500,11500,11500,11500,0
20241007,101100,77354670,11500,11500,11500,11500,0
20241007,101000,77354670,11500,11500,11500,11500,201
20241007,100900,75043170,11510,11520,11520,11510,103
20241007,100800,73857620,11520,11520,11520,11520,0
20241007,100700,73857620,11520,11520,11520,11520,0
20241007,100600,73857620,11520,11520,11520,11520,2
20241007,100500,73834580,11510,11510,11510,11510,0
20241007,100400,73834580,11510,11510,11510,11510,98
20241007,100300,72706600,11510,11510,11510,11510,0
20241007,100200,72706600,11510,11510,11510,11510,0
20241007,100100,72706600,11510,11510,11510,11510,0
20241007,100000,72706600,11510,11510,11510,11510,1
20241007,095900,72695090,11500,11510,11510,11500,76
20241007,095800,71821040,11510,11510,11510,11510,132
20241007,095700,70301720,11520,11520,11520,11520,0
20241007,095600,70301720,11520,11520,11520,11520,0
20241007,095500,70301720,11520,11520,11520,11520,0
20241007,095400,70301720,11520,11520,11520,11520,1
20241007,095300,70290200,11530,11530,11530,11530,0
20241007,095200,70290200,11530,11500,11530,11490,402
20241007,095100,65667200,11500,11490,11500,11490,28
20241007,095000,65345220,11450,11480,11500,11410,254
20241007,094900,62438740,11480,11530,11530,11480,293
20241007,094800,59072130,11540,11540,11540,11540,0
20241007,094700,59072130,11540,11570,11570,11540,35
20241007,094600,58667270,11580,11610,11610,11580,76
20241007,094500,57785950,11620,11630,11630,11620,127
20241007,094400,56309950,11630,11630,11630,11630,1
20241007,094300,56298320,11640,11640,11640,11640,0
20241007,094200,56298320,11640,11640,11640,11640,0
20241007,094100,56298320,11640,11640,11640,11640,40
20241007,094000,55832720,11640,11640,11640,11640,10
20241007,093900,55716320,11640,11640,11640,11640,0
20241007,093800,55716320,11640,11650,11650,11640,22
20241007,093700,55460230,11650,11650,11650,11650,0
20241007,093600,55460230,11650,11650,11650,11650,0
20241007,093500,55460230,11650,11670,11730,11650,199
20241007,093400,53141560,11670,11670,11670,11670,0
20241007,093300,53141560,11670,11670,11670,11670,0
20241007,093200,53141560,11670,11670,11670,11670,0
20241007,093100,53141560,11670,11670,11670,11670,0
20241007,093000,53141560,11670,11670,11670,11670,10
20241007,092900,53024860,11670,11670,11670,11670,0
20241007,092800,53024860,11670,11670,11670,11670,0
20241007,092700,53024860,11670,11670,11670,11670,0
20241007,092600,53024860,11670,11670,11670,11670,0
20241007,092500,53024860,11670,11670,11670,11670,0
20241007,092400,53024860,11670,11630,11670,11590,133
20241007,092300,51477290,11630,11680,11680,11630,207
20241007,092200,49067810,11680,11680,11680,11680,0
20241007,092100,49067810,11680,11660,11680,11650,1282
20241007,092000,34119590,11660,11660,11660,11660,0
20241007,091900,34119590,11660,11660,11660,11660,1
20241007,091800,34107930,11660,11660,11670,11660,221
20241007,091700,31530900,11620,11640,11660,11580,628
20241007,091600,24248800,11670,11670,11670,11670,0
20241007,091500,24248800,11670,11670,11670,11670,0
20241007,091400,24248800,11670,11670,11670,11670,28
20241007,091300,23922040,11640,11640,11640,11640,0
20241007,091200,23922040,11640,11670,11670,11640,262
20241007,091100,20872000,11670,11670,11670,11670,780
20241007,091000,11769400,11700,11700,11700,11700,2
20241007,090900,11746000,11690,11650,11690,11650,68
20241007,090800,10953690,11660,11660,11680,11660,16
20241007,090700,10766990,11660,11670,11670,11660,17
20241007,090600,10568740,11670,11670,11670,11670,0
20241007,090500,10568740,11670,11670,11670,11670,0
20241007,090400,10568740,11670,11630,11670,11620,502
20241007,090300,4730490,11630,11630,11630,11630,132
20241007,090200,3195330,11630,11620,11630,11620,90
20241007,090100,2148640,11580,11610,11610,11580,142
20241007,090000,500110,11620,11620,11630,11620,35