KissMeData/131030/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,202300,1475577730,6990,6990,6990,6990,2013
20241011,202200,1475577730,6990,6990,6990,6990,0
20241011,202100,1475577730,6990,6990,6990,6990,0
20241011,202000,1475577730,6990,6990,6990,6990,0
20241011,201900,1475577730,6990,6990,6990,6990,0
20241011,201800,1475577730,6990,6990,6990,6990,0
20241011,201700,1475577730,6990,6990,6990,6990,0
20241011,201600,1475577730,6990,6990,6990,6990,0
20241011,201500,1475577730,6990,6990,6990,6990,0
20241011,201400,1475577730,6990,6990,6990,6990,0
20241011,201300,1475577730,6990,6990,6990,6990,0
20241011,201200,1475577730,6990,6990,6990,6990,0
20241011,201100,1475577730,6990,6990,6990,6990,0
20241011,201000,1475577730,6990,6990,6990,6990,0
20241011,200900,1475577730,6990,6990,6990,6990,0
20241011,200800,1475577730,6990,6990,6990,6990,0
20241011,200700,1475577730,6990,6990,6990,6990,0
20241011,200600,1475577730,6990,6990,6990,6990,0
20241011,200500,1475577730,6990,6990,6990,6990,0
20241011,200400,1475577730,6990,6990,6990,6990,0
20241011,200300,1475577730,6990,6990,6990,6990,0
20241011,200200,1475577730,6990,6990,6990,6990,0
20241011,200100,1475577730,6990,6990,6990,6990,0
20241011,200000,1475577730,6990,6990,6990,6990,0
20241011,195900,1475577730,6990,6990,6990,6990,0
20241011,195800,1475577730,6990,6990,6990,6990,0
20241011,195700,1475577730,6990,6990,6990,6990,0
20241011,195600,1475577730,6990,6990,6990,6990,0
20241011,195500,1475577730,6990,6990,6990,6990,0
20241011,195400,1475577730,6990,6990,6990,6990,0
20241011,195300,1475577730,6990,6990,6990,6990,2013
20241011,195200,1475577730,6990,6990,6990,6990,0
20241011,195100,1475577730,6990,6990,6990,6990,0
20241011,195000,1475577730,6990,6990,6990,6990,0
20241011,194900,1475577730,6990,6990,6990,6990,0
20241011,194800,1475577730,6990,6990,6990,6990,0
20241011,194700,1475577730,6990,6990,6990,6990,0
20241011,194600,1475577730,6990,6990,6990,6990,0
20241011,194500,1475577730,6990,6990,6990,6990,0
20241011,194400,1475577730,6990,6990,6990,6990,0
20241011,194300,1475577730,6990,6990,6990,6990,0
20241011,194200,1475577730,6990,6990,6990,6990,0
20241011,194100,1475577730,6990,6990,6990,6990,0
20241011,194000,1475577730,6990,6990,6990,6990,0
20241011,193900,1475577730,6990,6990,6990,6990,0
20241011,193800,1475577730,6990,6990,6990,6990,0
20241011,193700,1475577730,6990,6990,6990,6990,0
20241011,193600,1475577730,6990,6990,6990,6990,0
20241011,193500,1475577730,6990,6990,6990,6990,0
20241011,193400,1475577730,6990,6990,6990,6990,0
20241011,193300,1475577730,6990,6990,6990,6990,0
20241011,193200,1475577730,6990,6990,6990,6990,0
20241011,193100,1475577730,6990,6990,6990,6990,0
20241011,193000,1475577730,6990,6990,6990,6990,0
20241011,192900,1475577730,6990,6990,6990,6990,0
20241011,192800,1475577730,6990,6990,6990,6990,0
20241011,192700,1475577730,6990,6990,6990,6990,0
20241011,192600,1475577730,6990,6990,6990,6990,0
20241011,192500,1475577730,6990,6990,6990,6990,0
20241011,192400,1475577730,6990,6990,6990,6990,0
20241011,192300,1475577730,6990,6990,6990,6990,2013
20241011,192200,1475577730,6990,6990,6990,6990,0
20241011,192100,1475577730,6990,6990,6990,6990,0
20241011,192000,1475577730,6990,6990,6990,6990,0
20241011,191900,1475577730,6990,6990,6990,6990,0
20241011,191800,1475577730,6990,6990,6990,6990,0
20241011,191700,1475577730,6990,6990,6990,6990,0
20241011,191600,1475577730,6990,6990,6990,6990,0
20241011,191500,1475577730,6990,6990,6990,6990,0
20241011,191400,1475577730,6990,6990,6990,6990,0
20241011,191300,1475577730,6990,6990,6990,6990,0
20241011,191200,1475577730,6990,6990,6990,6990,0
20241011,191100,1475577730,6990,6990,6990,6990,0
20241011,191000,1475577730,6990,6990,6990,6990,0
20241011,190900,1475577730,6990,6990,6990,6990,0
20241011,190800,1475577730,6990,6990,6990,6990,0
20241011,190700,1475577730,6990,6990,6990,6990,0
20241011,190600,1475577730,6990,6990,6990,6990,0
20241011,190500,1475577730,6990,6990,6990,6990,0
20241011,190400,1475577730,6990,6990,6990,6990,0
20241011,190300,1475577730,6990,6990,6990,6990,0
20241011,190200,1475577730,6990,6990,6990,6990,0
20241011,190100,1475577730,6990,6990,6990,6990,0
20241011,190000,1475577730,6990,6990,6990,6990,0
20241011,185900,1475577730,6990,6990,6990,6990,0
20241011,185800,1475577730,6990,6990,6990,6990,0
20241011,185700,1475577730,6990,6990,6990,6990,0
20241011,185600,1475577730,6990,6990,6990,6990,0
20241011,185500,1475577730,6990,6990,6990,6990,0
20241011,185400,1475577730,6990,6990,6990,6990,0
20241011,185300,1475577730,6990,6990,6990,6990,2013
20241011,185200,1475577730,6990,6990,6990,6990,0
20241011,185100,1475577730,6990,6990,6990,6990,0
20241011,185000,1475577730,6990,6990,6990,6990,0
20241011,184900,1475577730,6990,6990,6990,6990,0
20241011,184800,1475577730,6990,6990,6990,6990,0
20241011,184700,1475577730,6990,6990,6990,6990,0
20241011,184600,1475577730,6990,6990,6990,6990,0
20241011,184500,1475577730,6990,6990,6990,6990,0
20241011,184400,1475577730,6990,6990,6990,6990,0
20241011,184300,1475577730,6990,6990,6990,6990,0
20241011,184200,1475577730,6990,6990,6990,6990,0
20241011,184100,1475577730,6990,6990,6990,6990,0
20241011,184000,1475577730,6990,6990,6990,6990,0
20241011,183900,1475577730,6990,6990,6990,6990,0
20241011,183800,1475577730,6990,6990,6990,6990,0
20241011,183700,1475577730,6990,6990,6990,6990,0
20241011,183600,1475577730,6990,6990,6990,6990,0
20241011,183500,1475577730,6990,6990,6990,6990,0
20241011,183400,1475577730,6990,6990,6990,6990,0
20241011,183300,1475577730,6990,6990,6990,6990,0
20241011,183200,1475577730,6990,6990,6990,6990,0
20241011,183100,1475577730,6990,6990,6990,6990,0
20241011,183000,1475577730,6990,6990,6990,6990,0
20241011,182900,1475577730,6990,6990,6990,6990,0
20241011,182800,1475577730,6990,6990,6990,6990,0
20241011,182700,1475577730,6990,6990,6990,6990,0
20241011,182600,1475577730,6990,6990,6990,6990,0
20241011,182500,1475577730,6990,6990,6990,6990,0
20241011,182400,1475577730,6990,6990,6990,6990,0
20241011,182300,1475577730,6990,6990,6990,6990,2013
20241011,182200,1475577730,6990,6990,6990,6990,0
20241011,182100,1475577730,6990,6990,6990,6990,0
20241011,182000,1475577730,6990,6990,6990,6990,0
20241011,181900,1475577730,6990,6990,6990,6990,0
20241011,181800,1475577730,6990,6990,6990,6990,0
20241011,181700,1475577730,6990,6990,6990,6990,0
20241011,181600,1475577730,6990,6990,6990,6990,0
20241011,181500,1475577730,6990,6990,6990,6990,0
20241011,181400,1475577730,6990,6990,6990,6990,0
20241011,181300,1475577730,6990,6990,6990,6990,0
20241011,181200,1475577730,6990,6990,6990,6990,0
20241011,181100,1475577730,6990,6990,6990,6990,0
20241011,181000,1475577730,6990,6990,6990,6990,0
20241011,180900,1475577730,6990,6990,6990,6990,0
20241011,180800,1475577730,6990,6990,6990,6990,0
20241011,180700,1475577730,6990,6990,6990,6990,0
20241011,180600,1475577730,6990,6990,6990,6990,0
20241011,180500,1475577730,6990,6990,6990,6990,0
20241011,180400,1475577730,6990,6990,6990,6990,0
20241011,180300,1475577730,6990,6990,6990,6990,0
20241011,180200,1475577730,6990,6990,6990,6990,0
20241011,180100,1475577730,6990,6990,6990,6990,0
20241011,180000,1475577730,6990,6990,6990,6990,0
20241011,175900,1475577730,6990,6990,6990,6990,0
20241011,175800,1475577730,6990,6990,6990,6990,0
20241011,175700,1475577730,6990,6990,6990,6990,0
20241011,175600,1475577730,6990,6990,6990,6990,0
20241011,175500,1475577730,6990,6990,6990,6990,0
20241011,175400,1475577730,6990,6990,6990,6990,0
20241011,175300,1475577730,6990,6990,6990,6990,2013
20241011,175200,1475577730,6990,6990,6990,6990,0
20241011,175100,1475577730,6990,6990,6990,6990,0
20241011,175000,1475577730,6990,6990,6990,6990,0
20241011,174900,1475577730,6990,6990,6990,6990,0
20241011,174800,1475577730,6990,6990,6990,6990,0
20241011,174700,1475577730,6990,6990,6990,6990,0
20241011,174600,1475577730,6990,6990,6990,6990,0
20241011,174500,1475577730,6990,6990,6990,6990,0
20241011,174400,1475577730,6990,6990,6990,6990,0
20241011,174300,1475577730,6990,6990,6990,6990,0
20241011,174200,1475577730,6990,6990,6990,6990,0
20241011,174100,1475577730,6990,6990,6990,6990,0
20241011,174000,1475577730,6990,6990,6990,6990,0
20241011,173900,1475577730,6990,6990,6990,6990,0
20241011,173800,1475577730,6990,6990,6990,6990,0
20241011,173700,1475577730,6990,6990,6990,6990,0
20241011,173600,1475577730,6990,6990,6990,6990,0
20241011,173500,1475577730,6990,6990,6990,6990,0
20241011,173400,1475577730,6990,6990,6990,6990,0
20241011,173300,1475577730,6990,6990,6990,6990,0
20241011,173200,1475577730,6990,6990,6990,6990,0
20241011,173100,1475577730,6990,6990,6990,6990,0
20241011,173000,1475577730,6990,6990,6990,6990,0
20241011,172900,1475577730,6990,6990,6990,6990,0
20241011,172800,1475577730,6990,6990,6990,6990,0
20241011,172700,1475577730,6990,6990,6990,6990,0
20241011,172600,1475577730,6990,6990,6990,6990,0
20241011,172500,1475577730,6990,6990,6990,6990,0
20241011,172400,1475577730,6990,6990,6990,6990,0
20241011,172300,1475577730,6990,6990,6990,6990,2013
20241011,172200,1475577730,6990,6990,6990,6990,0
20241011,172100,1475577730,6990,6990,6990,6990,0
20241011,172000,1475577730,6990,6990,6990,6990,0
20241011,171900,1475577730,6990,6990,6990,6990,0
20241011,171800,1475577730,6990,6990,6990,6990,0
20241011,171700,1475577730,6990,6990,6990,6990,0
20241011,171600,1475577730,6990,6990,6990,6990,0
20241011,171500,1475577730,6990,6990,6990,6990,0
20241011,171400,1475577730,6990,6990,6990,6990,0
20241011,171300,1475577730,6990,6990,6990,6990,0
20241011,171200,1475577730,6990,6990,6990,6990,0
20241011,171100,1475577730,6990,6990,6990,6990,0
20241011,171000,1475577730,6990,6990,6990,6990,0
20241011,170900,1475577730,6990,6990,6990,6990,0
20241011,170800,1475577730,6990,6990,6990,6990,0
20241011,170700,1475577730,6990,6990,6990,6990,0
20241011,170600,1475577730,6990,6990,6990,6990,0
20241011,170500,1475577730,6990,6990,6990,6990,0
20241011,170400,1475577730,6990,6990,6990,6990,0
20241011,170300,1475577730,6990,6990,6990,6990,0
20241011,170200,1475577730,6990,6990,6990,6990,0
20241011,170100,1475577730,6990,6990,6990,6990,0
20241011,170000,1475577730,6990,6990,6990,6990,0
20241011,165900,1475577730,6990,6990,6990,6990,0
20241011,165800,1475577730,6990,6990,6990,6990,0
20241011,165700,1475577730,6990,6990,6990,6990,0
20241011,165600,1475577730,6990,6990,6990,6990,0
20241011,165500,1475577730,6990,6990,6990,6990,0
20241011,165400,1475577730,6990,6990,6990,6990,0
20241011,165300,1475577730,6990,6990,6990,6990,2013
20241011,165200,1475577730,6990,6990,6990,6990,0
20241011,165100,1475577730,6990,6990,6990,6990,0
20241011,165000,1475577730,6990,6990,6990,6990,0
20241011,164900,1475577730,6990,6990,6990,6990,0
20241011,164800,1475577730,6990,6990,6990,6990,0
20241011,164700,1475577730,6990,6990,6990,6990,0
20241011,164600,1475577730,6990,6990,6990,6990,0
20241011,164500,1475577730,6990,6990,6990,6990,0
20241011,164400,1475577730,6990,6990,6990,6990,0
20241011,164300,1475577730,6990,6990,6990,6990,0
20241011,164200,1475577730,6990,6990,6990,6990,0
20241011,164100,1475577730,6990,6990,6990,6990,0
20241011,164000,1475577730,6990,6990,6990,6990,0
20241011,163900,1475577730,6990,6990,6990,6990,0
20241011,163800,1475577730,6990,6990,6990,6990,0
20241011,163700,1475577730,6990,6990,6990,6990,0
20241011,163600,1475577730,6990,6990,6990,6990,0
20241011,163500,1475577730,6990,6990,6990,6990,0
20241011,163400,1475577730,6990,6990,6990,6990,0
20241011,163300,1475577730,6990,6990,6990,6990,0
20241011,163200,1475577730,6990,6990,6990,6990,0
20241011,163100,1475577730,6990,6990,6990,6990,0
20241011,163000,1475577730,6990,6990,6990,6990,0
20241011,162900,1475577730,6990,6990,6990,6990,0
20241011,162800,1475577730,6990,6990,6990,6990,0
20241011,162700,1475577730,6990,6990,6990,6990,0
20241011,162600,1475577730,6990,6990,6990,6990,0
20241011,162500,1475577730,6990,6990,6990,6990,0
20241011,162400,1475577730,6990,6990,6990,6990,0
20241011,162300,1475577730,6990,6990,6990,6990,2013
20241011,162200,1475577730,6990,6990,6990,6990,0
20241011,162100,1475577730,6990,6990,6990,6990,0
20241011,162000,1475577730,6990,6990,6990,6990,0
20241011,161900,1475577730,6990,6990,6990,6990,0
20241011,161800,1475577730,6990,6990,6990,6990,0
20241011,161700,1475577730,6990,6990,6990,6990,0
20241011,161600,1475577730,6990,6990,6990,6990,0
20241011,161500,1475577730,6990,6990,6990,6990,0
20241011,161400,1475577730,6990,6990,6990,6990,0
20241011,161300,1475577730,6990,6990,6990,6990,0
20241011,161200,1475577730,6990,6990,6990,6990,0
20241011,161100,1475577730,6990,6990,6990,6990,0
20241011,161000,1475577730,6990,6990,6990,6990,0
20241011,160900,1475577730,6990,6990,6990,6990,0
20241011,160800,1475577730,6990,6990,6990,6990,0
20241011,160700,1475577730,6990,6990,6990,6990,0
20241011,160600,1475577730,6990,6990,6990,6990,0
20241011,160500,1475577730,6990,6990,6990,6990,0
20241011,160400,1475577730,6990,6990,6990,6990,0
20241011,160300,1475577730,6990,6990,6990,6990,0
20241011,160200,1475577730,6990,6990,6990,6990,0
20241011,160100,1475577730,6990,6990,6990,6990,0
20241011,160000,1475577730,6990,6990,6990,6990,0
20241011,155900,1475577730,6990,6990,6990,6990,0
20241011,155800,1475577730,6990,6990,6990,6990,0
20241011,155700,1475577730,6990,6990,6990,6990,0
20241011,155600,1475577730,6990,6990,6990,6990,0
20241011,155500,1475577730,6990,6990,6990,6990,0
20241011,155400,1475577730,6990,6990,6990,6990,0
20241011,155300,1475577730,6990,6990,6990,6990,2013
20241011,155200,1475577730,6990,6990,6990,6990,0
20241011,155100,1475577730,6990,6990,6990,6990,0
20241011,155000,1475577730,6990,6990,6990,6990,0
20241011,154900,1475577730,6990,6990,6990,6990,0
20241011,154800,1475577730,6990,6990,6990,6990,0
20241011,154700,1475577730,6990,6990,6990,6990,0
20241011,154600,1475577730,6990,6990,6990,6990,0
20241011,154500,1475577730,6990,6990,6990,6990,0
20241011,154400,1475577730,6990,6990,6990,6990,0
20241011,154300,1475577730,6990,6990,6990,6990,0
20241011,154200,1475577730,6990,6990,6990,6990,0
20241011,154100,1475577730,6990,6990,6990,6990,0
20241011,154000,1475577730,6990,6990,6990,6990,0
20241011,153900,1475577730,6990,6990,6990,6990,0
20241011,153800,1475577730,6990,6990,6990,6990,0
20241011,153700,1475577730,6990,6990,6990,6990,0
20241011,153600,1475577730,6990,6990,6990,6990,0
20241011,153500,1475577730,6990,6990,6990,6990,0
20241011,153400,1475577730,6990,6990,6990,6990,0
20241011,153300,1475577730,6990,6990,6990,6990,0
20241011,153200,1475577730,6990,6990,6990,6990,0
20241011,153100,1475577730,6990,6990,6990,6990,0
20241011,153000,1475577730,6990,6990,6990,6990,2013
20241011,152900,1461506860,7020,7020,7020,7020,0
20241011,152800,1461506860,7020,7020,7020,7020,0
20241011,152700,1461506860,7020,7020,7020,7020,0
20241011,152600,1461506860,7020,7020,7020,7020,0
20241011,152500,1461506860,7020,7020,7020,7020,0
20241011,152400,1461506860,7020,7020,7020,7020,0
20241011,152300,1461506860,7020,7020,7020,7020,0
20241011,152200,1461506860,7020,7020,7020,7020,0
20241011,152100,1461506860,7020,7020,7020,7020,0
20241011,152000,1461506860,7020,7020,7020,7020,0
20241011,151900,1461506860,7020,7020,7050,7020,204
20241011,151800,1460074690,7020,7020,7030,7020,350
20241011,151700,1457617680,7020,7020,7020,7020,2176
20241011,151600,1442342160,7020,7020,7020,7020,0
20241011,151500,1442342160,7020,7030,7030,7020,41
20241011,151400,1442053980,7050,7050,7060,7050,101
20241011,151300,1441341920,7050,7040,7050,7040,1627
20241011,151200,1429876690,7030,7020,7030,7020,192
20241011,151100,1428527990,6990,6990,6990,6990,1
20241011,151000,1428521000,6990,6990,6990,6990,0
20241011,150900,1428521000,6990,6990,6990,6990,0
20241011,150800,1428521000,6990,7030,7040,6990,98
20241011,150700,1427835860,7030,7030,7030,7030,240
20241011,150600,1426148660,7030,7030,7030,7030,0
20241011,150500,1426148660,7030,7020,7030,7020,8
20241011,150400,1426092490,7020,7020,7020,7020,1
20241011,150300,1426085470,7020,7020,7020,7020,0
20241011,150200,1426085470,7020,7020,7020,7020,0
20241011,150100,1426085470,7020,7020,7020,7020,300
20241011,150000,1423979470,6990,7000,7000,6980,1734
20241011,145900,1411872210,7010,7010,7010,7010,0
20241011,145800,1411872210,7010,7010,7010,7010,154
20241011,145700,1410792670,7010,6980,7010,6980,353
20241011,145600,1408328700,6980,6990,6990,6980,30
20241011,145500,1408119100,6980,6980,6980,6980,0
20241011,145400,1408119100,6980,7000,7000,6980,132
20241011,145300,1407197440,7000,7000,7000,7000,19
20241011,145200,1407064440,7010,7010,7010,7010,0
20241011,145100,1407064440,7010,7010,7010,7010,0
20241011,145000,1407064440,7010,7010,7010,7010,4
20241011,144900,1407036400,7010,7010,7010,7010,0
20241011,144800,1407036400,7010,7010,7010,7010,19
20241011,144700,1406903210,7000,7000,7000,7000,0
20241011,144600,1406903210,7000,7020,7020,7000,8
20241011,144500,1406847140,7040,7030,7040,7030,9
20241011,144400,1406783810,7040,7040,7100,7030,532
20241011,144300,1403011520,7090,7000,7090,7000,811
20241011,144200,1397296500,7000,6970,7000,6970,125
20241011,144100,1396425220,6970,6970,6970,6970,0
20241011,144000,1396425220,6970,6970,6970,6970,0
20241011,143900,1396425220,6970,6970,6970,6970,273
20241011,143800,1394522410,6970,6970,6970,6970,0
20241011,143700,1394522410,6970,6970,6970,6970,19
20241011,143600,1394389980,6960,6960,6960,6960,0
20241011,143500,1394389980,6960,6960,6960,6960,0
20241011,143400,1394389980,6960,6960,6960,6960,200
20241011,143300,1392997980,6950,6950,6950,6950,0
20241011,143200,1392997980,6950,6950,6950,6950,7
20241011,143100,1392949330,7010,6960,7010,6960,1486
20241011,143000,1382543320,6950,6950,6950,6950,0
20241011,142900,1382543320,6950,6990,6990,6950,266
20241011,142800,1380694580,6950,6960,6960,6950,1747
20241011,142700,1368550850,7000,7000,7000,7000,0
20241011,142600,1368550850,7000,6970,7000,6960,289
20241011,142500,1366538870,7000,6960,7000,6960,11
20241011,142400,1366462270,6960,6960,6960,6960,31
20241011,142300,1366246510,7000,6970,7000,6960,1092
20241011,142200,1358635750,7000,6990,7000,6990,21
20241011,142100,1358488800,6960,6960,6960,6960,513
20241011,142000,1354918320,6960,6960,6960,6960,1734
20241011,141900,1342849680,6920,6920,6920,6920,30
20241011,141800,1342642080,6910,6960,6960,6870,20512
20241011,141700,1201115630,6950,6950,6950,6950,119
20241011,141600,1200288580,6960,6960,6960,6960,51
20241011,141500,1199933620,6950,6960,6960,6950,230
20241011,141400,1198334820,6950,6950,6950,6950,201
20241011,141300,1196937870,6950,6950,6950,6950,52
20241011,141200,1196576470,6930,6930,6930,6930,206
20241011,141100,1195148890,6920,6930,6930,6920,700
20241011,141000,1190304690,6930,6940,6950,6930,2474
20241011,140900,1173155770,6970,7030,7030,6940,12579
20241011,140800,1085745580,7030,6980,7030,6980,621
20241011,140700,1081410950,7030,7000,7030,6980,4002
20241011,140600,1053463220,7030,7030,7030,7030,0
20241011,140500,1053463220,7030,7030,7030,7030,1
20241011,140400,1053456190,7030,7030,7030,7030,20
20241011,140300,1053315590,7030,7020,7030,7020,187
20241011,140200,1052002840,7020,7020,7020,7020,0
20241011,140100,1052002840,7020,7010,7020,7000,101
20241011,140000,1051295320,7020,7020,7020,7020,0
20241011,135900,1051295320,7020,7020,7020,7020,50
20241011,135800,1050944320,7020,7040,7040,7020,52
20241011,135700,1050579260,7030,7030,7040,7030,207
20241011,135600,1049124040,7010,7030,7030,7010,312
20241011,135500,1046936840,6980,6990,6990,6980,1967
20241011,135400,1033207060,6980,7020,7020,6980,4592
20241011,135300,1001023020,7020,7020,7020,7020,380
20241011,135200,998355420,7020,7020,7020,7020,0
20241011,135100,998355420,7020,7030,7030,7020,160
20241011,135000,997232150,7020,7020,7020,7020,0
20241011,134900,997232150,7020,7020,7020,7020,0
20241011,134800,997232150,7020,7030,7030,7020,1876
20241011,134700,984054180,7030,7030,7030,7030,3
20241011,134600,984033090,7040,7040,7040,7040,0
20241011,134500,984033090,7040,7040,7040,7040,0
20241011,134400,984033090,7040,7040,7040,7040,0
20241011,134300,984033090,7040,7040,7040,7040,71
20241011,134200,983533250,7040,7050,7050,7040,236
20241011,134100,981871760,7050,7050,7050,7050,2
20241011,134000,981857660,7060,7060,7060,7060,0
20241011,133900,981857660,7060,7060,7060,7060,2
20241011,133800,981843540,7060,7060,7060,7060,0
20241011,133700,981843540,7060,7050,7060,7050,422
20241011,133600,978868340,7050,7020,7050,7020,5
20241011,133500,978833120,7020,7020,7020,7020,0
20241011,133400,978833120,7020,7020,7020,7020,0
20241011,133300,978833120,7020,7020,7020,7020,2
20241011,133200,978819080,7020,7020,7020,7020,0
20241011,133100,978819080,7020,7030,7030,7010,2435
20241011,133000,961724190,7030,7050,7050,7030,770
20241011,132900,956311050,7050,7050,7050,7050,0
20241011,132800,956311050,7050,7050,7050,7050,399
20241011,132700,953498100,7090,7090,7090,7090,2
20241011,132600,953483920,7090,7090,7090,7090,0
20241011,132500,953483920,7090,7090,7090,7090,0
20241011,132400,953483920,7090,7070,7090,7070,200
20241011,132300,952067220,7030,7030,7030,7030,0
20241011,132200,952067220,7030,7030,7030,7030,0
20241011,132100,952067220,7030,7030,7030,7030,0
20241011,132000,952067220,7030,7030,7030,7030,0
20241011,131900,952067220,7030,7030,7030,7030,0
20241011,131800,952067220,7030,7030,7030,7030,0
20241011,131700,952067220,7030,7030,7030,7030,1
20241011,131600,952060190,7030,7030,7030,7030,0
20241011,131500,952060190,7030,7030,7030,7030,0
20241011,131400,952060190,7030,7030,7030,7030,0
20241011,131300,952060190,7030,7030,7030,7030,0
20241011,131200,952060190,7030,7040,7040,7030,241
20241011,131100,950364970,7040,7040,7040,7040,286
20241011,131000,948351530,7040,7040,7040,7040,0
20241011,130900,948351530,7040,7040,7040,7040,1
20241011,130800,948344490,7040,7040,7040,7040,1019
20241011,130700,941170730,7050,7060,7060,7050,110
20241011,130600,940395060,7070,7070,7070,7070,0
20241011,130500,940395060,7070,7070,7070,7070,0
20241011,130400,940395060,7070,7070,7070,7070,2
20241011,130300,940380920,7120,7080,7120,7080,200
20241011,130200,938958460,7080,7080,7080,7080,0
20241011,130100,938958460,7080,7080,7080,7080,0
20241011,130000,938958460,7080,7050,7080,7040,2018
20241011,125900,924751050,7050,7050,7050,7050,2129
20241011,125800,909741600,7070,7070,7070,7070,3
20241011,125700,909720390,7050,7050,7050,7050,0
20241011,125600,909720390,7050,7050,7050,7050,135
20241011,125500,908768640,7060,7060,7060,7060,0
20241011,125400,908768640,7060,7060,7060,7060,1934
20241011,125300,895114600,7050,7050,7050,7050,0
20241011,125200,895114600,7050,7050,7050,7050,0
20241011,125100,895114600,7050,7050,7050,7050,0
20241011,125000,895114600,7050,7050,7050,7050,2
20241011,124900,895100500,7060,7060,7060,7060,68
20241011,124800,894620420,7060,7050,7060,7050,1548
20241011,124700,883691560,7050,7050,7050,7050,0
20241011,124600,883691560,7050,7050,7050,7050,0
20241011,124500,883691560,7050,7050,7050,7050,0
20241011,124400,883691560,7050,7050,7050,7050,0
20241011,124300,883691560,7050,7050,7050,7050,0
20241011,124200,883691560,7050,7050,7050,7050,2
20241011,124100,883677460,7060,7060,7060,7060,0
20241011,124000,883677460,7060,7060,7060,7060,0
20241011,123900,883677460,7060,7030,7060,7020,1513
20241011,123800,873005670,7020,7020,7020,7020,0
20241011,123700,873005670,7020,7030,7030,7020,32
20241011,123600,872780930,7030,7030,7030,7030,103
20241011,123500,872056840,7030,7030,7030,7030,200
20241011,123400,870650840,7030,7030,7030,7030,66
20241011,123300,870186860,7030,7030,7030,7030,30
20241011,123200,869975960,7030,7030,7030,7030,27
20241011,123100,869786150,7030,7030,7030,7030,60
20241011,123000,869364350,7030,7040,7040,7030,1547
20241011,122900,858476930,7050,7050,7050,7050,0
20241011,122800,858476930,7050,7050,7050,7050,0
20241011,122700,858476930,7050,7040,7050,7040,457
20241011,122600,855259550,7060,7060,7060,7060,0
20241011,122500,855259550,7060,7060,7060,7060,71
20241011,122400,854758290,7060,7060,7060,7040,2332
20241011,122300,838303340,7060,7060,7060,7060,0
20241011,122200,838303340,7060,7060,7060,7060,0
20241011,122100,838303340,7060,7060,7060,7060,0
20241011,122000,838303340,7060,7060,7060,7060,100
20241011,121900,837597340,7090,7090,7090,7090,50
20241011,121800,837242840,7080,7070,7080,7070,22
20241011,121700,837087180,7060,7060,7060,7060,0
20241011,121600,837087180,7060,7050,7060,7050,251
20241011,121500,835316120,7050,7050,7050,7050,100
20241011,121400,834611120,7050,7050,7050,7050,100
20241011,121300,833906120,7050,7050,7050,7050,54
20241011,121200,833525420,7060,7060,7060,7060,550
20241011,121100,829642420,7060,7080,7080,7060,78
20241011,121000,829090460,7060,7060,7060,7060,0
20241011,120900,829090460,7060,7060,7060,7060,80
20241011,120800,828525660,7060,7060,7060,7060,300
20241011,120700,826407660,7060,7060,7060,7060,92
20241011,120600,825758140,7070,7070,7070,7070,200
20241011,120500,824344140,7080,7080,7080,7080,36
20241011,120400,824089260,7080,7080,7080,7080,0
20241011,120300,824089260,7080,7080,7080,7080,0
20241011,120200,824089260,7080,7080,7080,7080,0
20241011,120100,824089260,7080,7080,7080,7080,15
20241011,120000,823983060,7070,7070,7070,7070,100
20241011,115900,823276060,7090,7090,7090,7090,2
20241011,115800,823261880,7090,7090,7090,7090,4
20241011,115700,823233520,7090,7090,7090,7090,0
20241011,115600,823233520,7090,7090,7090,7090,0
20241011,115500,823233520,7090,7090,7090,7090,0
20241011,115400,823233520,7090,7090,7090,7090,0
20241011,115300,823233520,7090,7090,7090,7090,0
20241011,115200,823233520,7090,7090,7090,7090,0
20241011,115100,823233520,7090,7090,7090,7090,50
20241011,115000,822879020,7060,7060,7060,7060,0
20241011,114900,822879020,7060,7060,7060,7060,0
20241011,114800,822879020,7060,7060,7060,7060,0
20241011,114700,822879020,7060,7060,7060,7060,0
20241011,114600,822879020,7060,7060,7060,7060,0
20241011,114500,822879020,7060,7060,7060,7060,145
20241011,114400,821855320,7060,7060,7060,7060,0
20241011,114300,821855320,7060,7060,7060,7060,0
20241011,114200,821855320,7060,7060,7060,7060,0
20241011,114100,821855320,7060,7070,7070,7060,300
20241011,114000,819736040,7070,7070,7070,7070,0
20241011,113900,819736040,7070,7070,7070,7070,2
20241011,113800,819721900,7070,7100,7100,7070,335
20241011,113700,817349190,7110,7110,7110,7110,0
20241011,113600,817349190,7110,7110,7110,7110,0
20241011,113500,817349190,7110,7110,7110,7110,0
20241011,113400,817349190,7110,7110,7110,7110,1
20241011,113300,817342080,7100,7090,7100,7090,141
20241011,113200,816341980,7080,7080,7080,7080,0
20241011,113100,816341980,7080,7080,7080,7080,95
20241011,113000,815669380,7070,7070,7070,7070,219
20241011,112900,814121050,7070,7070,7070,7070,0
20241011,112800,814121050,7070,7070,7070,7070,0
20241011,112700,814121050,7070,7070,7070,7070,0
20241011,112600,814121050,7070,7070,7070,7070,0
20241011,112500,814121050,7070,7060,7070,7060,344
20241011,112400,811690000,7060,7060,7060,7060,0
20241011,112300,811690000,7060,7060,7060,7060,3
20241011,112200,811668820,7060,7050,7070,7040,110
20241011,112100,810893860,7050,7050,7050,7050,2
20241011,112000,810879760,7050,7050,7050,7050,19
20241011,111900,810745810,7050,7050,7050,7050,0
20241011,111800,810745810,7050,7050,7050,7050,0
20241011,111700,810745810,7050,7050,7050,7050,0
20241011,111600,810745810,7050,7050,7050,7050,950
20241011,111500,804048310,7080,7060,7080,7060,11
20241011,111400,803970630,7090,7060,7090,7060,74
20241011,111300,803446390,7090,7090,7090,7090,0
20241011,111200,803446390,7090,7090,7090,7050,816
20241011,111100,797692950,7050,7060,7060,7050,1300
20241011,111000,788522950,7060,7060,7060,7060,0
20241011,110900,788522950,7060,7060,7060,7060,50
20241011,110800,788169950,7060,7060,7060,7060,0
20241011,110700,788169950,7060,7070,7070,7060,669
20241011,110600,783446790,7060,7060,7060,7060,225
20241011,110500,781858290,7070,7070,7070,7070,0
20241011,110400,781858290,7070,7070,7070,7070,246
20241011,110300,780119070,7070,7070,7070,7070,0
20241011,110200,780119070,7070,7070,7070,7070,0
20241011,110100,780119070,7070,7070,7070,7070,0
20241011,110000,780119070,7070,7070,7070,7070,0
20241011,105900,780119070,7070,7070,7070,7070,10
20241011,105800,780048370,7070,7070,7070,7070,0
20241011,105700,780048370,7070,7070,7070,7070,305
20241011,105600,777892020,7100,7100,7100,7100,0
20241011,105500,777892020,7100,7100,7100,7090,233
20241011,105400,776238450,7110,7110,7110,7110,21
20241011,105300,776089140,7120,7110,7120,7110,23
20241011,105200,775925600,7110,7100,7110,7100,643
20241011,105100,771357180,7070,7070,7070,7070,13
20241011,105000,771265270,7090,7090,7090,7090,0
20241011,104900,771265270,7090,7090,7090,7090,1
20241011,104800,771258180,7090,7090,7090,7090,0
20241011,104700,771258180,7090,7090,7090,7090,70
20241011,104600,770761880,7090,7090,7090,7090,0
20241011,104500,770761880,7090,7090,7090,7090,10
20241011,104400,770690980,7090,7090,7090,7090,0
20241011,104300,770690980,7090,7090,7090,7090,0
20241011,104200,770690980,7090,7090,7100,7090,31
20241011,104100,770471090,7090,7090,7090,7090,0
20241011,104000,770471090,7090,7090,7090,7090,0
20241011,103900,770471090,7090,7090,7090,7090,0
20241011,103800,770471090,7090,7070,7090,7060,91
20241011,103700,769828510,7070,7070,7070,7070,0
20241011,103600,769828510,7070,7080,7080,7070,1162
20241011,103500,761610050,7090,7090,7090,7090,0
20241011,103400,761610050,7090,7080,7090,7080,829
20241011,103300,755734940,7090,7090,7090,7090,202
20241011,103200,754302760,7090,7090,7090,7090,50
20241011,103100,753948260,7100,7100,7100,7100,27
20241011,103000,753756560,7100,7110,7110,7100,81
20241011,102900,753180700,7110,7110,7110,7110,0
20241011,102800,753180700,7110,7110,7110,7110,0
20241011,102700,753180700,7110,7110,7110,7110,1
20241011,102600,753173590,7090,7090,7090,7090,0
20241011,102500,753173590,7090,7090,7090,7090,0
20241011,102400,753173590,7090,7120,7120,7090,3846
20241011,102300,725890680,7120,7140,7140,7120,7
20241011,102200,725840820,7130,7130,7130,7130,41
20241011,102100,725548490,7130,7130,7130,7130,1
20241011,102000,725541360,7130,7130,7130,7130,77
20241011,101900,724992350,7130,7130,7130,7130,31
20241011,101800,724771320,7130,7130,7130,7130,20
20241011,101700,724628720,7130,7140,7140,7130,1929
20241011,101600,710855970,7140,7150,7150,7140,345
20241011,101500,708392520,7150,7150,7150,7150,723
20241011,101400,703223070,7180,7180,7180,7180,182
20241011,101300,701916310,7150,7150,7150,7150,0
20241011,101200,701916310,7150,7150,7150,7150,0
20241011,101100,701916310,7150,7150,7150,7150,0
20241011,101000,701916310,7150,7150,7150,7150,0
20241011,100900,701916310,7150,7150,7150,7150,0
20241011,100800,701916310,7150,7150,7150,7150,191
20241011,100700,700550660,7200,7180,7200,7180,40
20241011,100600,700263060,7150,7170,7170,7150,663
20241011,100500,695522410,7180,7180,7180,7180,15
20241011,100400,695414710,7170,7160,7170,7160,1000
20241011,100300,688246910,7160,7160,7160,7160,6
20241011,100200,688203950,7140,7160,7160,7140,1246
20241011,100100,679307070,7160,7150,7160,7150,106
20241011,100000,678549070,7160,7150,7160,7150,891
20241011,095900,672178410,7150,7150,7150,7150,168
20241011,095800,670977210,7140,7170,7170,7140,2
20241011,095700,670962900,7170,7160,7170,7160,100
20241011,095600,670246060,7150,7170,7170,7090,2577
20241011,095500,651822440,7180,7180,7180,7170,1765
20241011,095400,639156660,7210,7210,7210,7180,34
20241011,095300,638912420,7210,7210,7250,7180,1315
20241011,095200,629448790,7210,7220,7250,7210,450
20241011,095100,626202780,7250,7250,7250,7250,0
20241011,095000,626202780,7250,7250,7250,7240,6
20241011,094900,626159290,7220,7230,7250,7220,419
20241011,094800,623129950,7260,7260,7260,7250,77
20241011,094700,622570990,7260,7240,7260,7230,143
20241011,094600,621535660,7240,7240,7240,7240,71
20241011,094500,621021620,7240,7240,7240,7240,400
20241011,094400,618125620,7240,7240,7240,7240,5
20241011,094300,618089420,7240,7290,7290,7240,336
20241011,094200,615655300,7290,7290,7290,7290,65
20241011,094100,615181450,7250,7250,7290,7250,230
20241011,094000,613513910,7290,7290,7290,7290,549
20241011,093900,609511700,7290,7290,7290,7290,61
20241011,093800,609067010,7290,7280,7300,7280,1316
20241011,093700,599465830,7260,7230,7280,7230,1305
20241011,093600,589998010,7220,7250,7250,7210,1778
20241011,093500,577152030,7250,7270,7280,7250,1699
20241011,093400,564822100,7270,7290,7290,7270,1562
20241011,093300,553460940,7290,7300,7300,7290,720
20241011,093200,548211340,7290,7300,7300,7290,497
20241011,093100,544585110,7310,7300,7320,7300,1031
20241011,093000,537041580,7300,7310,7310,7280,243
20241011,092900,535271440,7310,7280,7320,7270,1614
20241011,092800,523494540,7260,7290,7290,7260,420
20241011,092700,520435840,7290,7300,7300,7260,1512
20241011,092600,509419040,7300,7320,7320,7300,710
20241011,092500,504229690,7310,7290,7310,7290,630
20241011,092400,499629990,7290,7300,7300,7290,556
20241011,092300,495571590,7300,7280,7300,7270,3618
20241011,092200,469220130,7280,7270,7300,7270,390
20241011,092100,466378080,7280,7280,7300,7270,1532
20241011,092000,455222810,7290,7300,7320,7240,5973
20241011,091900,411683650,7300,7140,7300,7140,19012
20241011,091800,273802000,7140,7130,7140,7090,619
20241011,091700,269386870,7130,7080,7130,7080,605
20241011,091600,265076230,7130,7090,7130,7090,3
20241011,091500,265054920,7120,7120,7120,7120,330
20241011,091400,262705320,7120,7120,7120,7120,2
20241011,091300,262691080,7070,7040,7130,7040,9248
20241011,091200,197566860,7030,7080,7080,7020,6679
20241011,091100,150495080,7140,7100,7140,7080,152
20241011,091000,149413570,7100,7060,7100,7060,465
20241011,090900,146122680,7060,7060,7060,7060,180
20241011,090800,144851880,7090,7090,7090,7090,1
20241011,090700,144844790,7090,7090,7090,7090,102
20241011,090600,144121610,7060,7060,7060,7060,0
20241011,090500,144121610,7060,7060,7060,7060,1
20241011,090400,144114550,7080,7060,7080,7050,17379
20241011,090300,21576860,7060,7060,7060,7060,214
20241011,090200,20066020,7060,7060,7060,7060,1382
20241011,090100,10309100,7060,7060,7060,7060,0
20241011,090000,10309100,7060,7050,7110,7050,1462