KissMeData/383800/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,205600,200009470,7420,7420,7420,7420,590
20231006,205500,200009470,7420,7420,7420,7420,0
20231006,205400,200009470,7420,7420,7420,7420,0
20231006,205300,200009470,7420,7420,7420,7420,0
20231006,205200,200009470,7420,7420,7420,7420,0
20231006,205100,200009470,7420,7420,7420,7420,0
20231006,205000,200009470,7420,7420,7420,7420,0
20231006,204900,200009470,7420,7420,7420,7420,0
20231006,204800,200009470,7420,7420,7420,7420,0
20231006,204700,200009470,7420,7420,7420,7420,0
20231006,204600,200009470,7420,7420,7420,7420,0
20231006,204500,200009470,7420,7420,7420,7420,0
20231006,204400,200009470,7420,7420,7420,7420,0
20231006,204300,200009470,7420,7420,7420,7420,0
20231006,204200,200009470,7420,7420,7420,7420,0
20231006,204100,200009470,7420,7420,7420,7420,0
20231006,204000,200009470,7420,7420,7420,7420,0
20231006,203900,200009470,7420,7420,7420,7420,0
20231006,203800,200009470,7420,7420,7420,7420,0
20231006,203700,200009470,7420,7420,7420,7420,0
20231006,203600,200009470,7420,7420,7420,7420,0
20231006,203500,200009470,7420,7420,7420,7420,0
20231006,203400,200009470,7420,7420,7420,7420,0
20231006,203300,200009470,7420,7420,7420,7420,0
20231006,203200,200009470,7420,7420,7420,7420,0
20231006,203100,200009470,7420,7420,7420,7420,0
20231006,203000,200009470,7420,7420,7420,7420,0
20231006,202900,200009470,7420,7420,7420,7420,0
20231006,202800,200009470,7420,7420,7420,7420,0
20231006,202700,200009470,7420,7420,7420,7420,0
20231006,202600,200009470,7420,7420,7420,7420,590
20231006,202500,200009470,7420,7420,7420,7420,0
20231006,202400,200009470,7420,7420,7420,7420,0
20231006,202300,200009470,7420,7420,7420,7420,0
20231006,202200,200009470,7420,7420,7420,7420,0
20231006,202100,200009470,7420,7420,7420,7420,0
20231006,202000,200009470,7420,7420,7420,7420,0
20231006,201900,200009470,7420,7420,7420,7420,0
20231006,201800,200009470,7420,7420,7420,7420,0
20231006,201700,200009470,7420,7420,7420,7420,0
20231006,201600,200009470,7420,7420,7420,7420,0
20231006,201500,200009470,7420,7420,7420,7420,0
20231006,201400,200009470,7420,7420,7420,7420,0
20231006,201300,200009470,7420,7420,7420,7420,0
20231006,201200,200009470,7420,7420,7420,7420,0
20231006,201100,200009470,7420,7420,7420,7420,0
20231006,201000,200009470,7420,7420,7420,7420,0
20231006,200900,200009470,7420,7420,7420,7420,0
20231006,200800,200009470,7420,7420,7420,7420,0
20231006,200700,200009470,7420,7420,7420,7420,0
20231006,200600,200009470,7420,7420,7420,7420,0
20231006,200500,200009470,7420,7420,7420,7420,0
20231006,200400,200009470,7420,7420,7420,7420,0
20231006,200300,200009470,7420,7420,7420,7420,0
20231006,200200,200009470,7420,7420,7420,7420,0
20231006,200100,200009470,7420,7420,7420,7420,0
20231006,200000,200009470,7420,7420,7420,7420,0
20231006,195900,200009470,7420,7420,7420,7420,0
20231006,195800,200009470,7420,7420,7420,7420,0
20231006,195700,200009470,7420,7420,7420,7420,0
20231006,195600,200009470,7420,7420,7420,7420,590
20231006,195500,200009470,7420,7420,7420,7420,0
20231006,195400,200009470,7420,7420,7420,7420,0
20231006,195300,200009470,7420,7420,7420,7420,0
20231006,195200,200009470,7420,7420,7420,7420,0
20231006,195100,200009470,7420,7420,7420,7420,0
20231006,195000,200009470,7420,7420,7420,7420,0
20231006,194900,200009470,7420,7420,7420,7420,0
20231006,194800,200009470,7420,7420,7420,7420,0
20231006,194700,200009470,7420,7420,7420,7420,0
20231006,194600,200009470,7420,7420,7420,7420,0
20231006,194500,200009470,7420,7420,7420,7420,0
20231006,194400,200009470,7420,7420,7420,7420,0
20231006,194300,200009470,7420,7420,7420,7420,0
20231006,194200,200009470,7420,7420,7420,7420,0
20231006,194100,200009470,7420,7420,7420,7420,0
20231006,194000,200009470,7420,7420,7420,7420,0
20231006,193900,200009470,7420,7420,7420,7420,0
20231006,193800,200009470,7420,7420,7420,7420,0
20231006,193700,200009470,7420,7420,7420,7420,0
20231006,193600,200009470,7420,7420,7420,7420,0
20231006,193500,200009470,7420,7420,7420,7420,0
20231006,193400,200009470,7420,7420,7420,7420,0
20231006,193300,200009470,7420,7420,7420,7420,0
20231006,193200,200009470,7420,7420,7420,7420,0
20231006,193100,200009470,7420,7420,7420,7420,0
20231006,193000,200009470,7420,7420,7420,7420,0
20231006,192900,200009470,7420,7420,7420,7420,0
20231006,192800,200009470,7420,7420,7420,7420,0
20231006,192700,200009470,7420,7420,7420,7420,0
20231006,192600,200009470,7420,7420,7420,7420,590
20231006,192500,200009470,7420,7420,7420,7420,0
20231006,192400,200009470,7420,7420,7420,7420,0
20231006,192300,200009470,7420,7420,7420,7420,0
20231006,192200,200009470,7420,7420,7420,7420,0
20231006,192100,200009470,7420,7420,7420,7420,0
20231006,192000,200009470,7420,7420,7420,7420,0
20231006,191900,200009470,7420,7420,7420,7420,0
20231006,191800,200009470,7420,7420,7420,7420,0
20231006,191700,200009470,7420,7420,7420,7420,0
20231006,191600,200009470,7420,7420,7420,7420,0
20231006,191500,200009470,7420,7420,7420,7420,0
20231006,191400,200009470,7420,7420,7420,7420,0
20231006,191300,200009470,7420,7420,7420,7420,0
20231006,191200,200009470,7420,7420,7420,7420,0
20231006,191100,200009470,7420,7420,7420,7420,0
20231006,191000,200009470,7420,7420,7420,7420,0
20231006,190900,200009470,7420,7420,7420,7420,0
20231006,190800,200009470,7420,7420,7420,7420,0
20231006,190700,200009470,7420,7420,7420,7420,0
20231006,190600,200009470,7420,7420,7420,7420,0
20231006,190500,200009470,7420,7420,7420,7420,0
20231006,190400,200009470,7420,7420,7420,7420,0
20231006,190300,200009470,7420,7420,7420,7420,0
20231006,190200,200009470,7420,7420,7420,7420,0
20231006,190100,200009470,7420,7420,7420,7420,0
20231006,190000,200009470,7420,7420,7420,7420,0
20231006,185900,200009470,7420,7420,7420,7420,0
20231006,185800,200009470,7420,7420,7420,7420,0
20231006,185700,200009470,7420,7420,7420,7420,0
20231006,185600,200009470,7420,7420,7420,7420,590
20231006,185500,200009470,7420,7420,7420,7420,0
20231006,185400,200009470,7420,7420,7420,7420,0
20231006,185300,200009470,7420,7420,7420,7420,0
20231006,185200,200009470,7420,7420,7420,7420,0
20231006,185100,200009470,7420,7420,7420,7420,0
20231006,185000,200009470,7420,7420,7420,7420,0
20231006,184900,200009470,7420,7420,7420,7420,0
20231006,184800,200009470,7420,7420,7420,7420,0
20231006,184700,200009470,7420,7420,7420,7420,0
20231006,184600,200009470,7420,7420,7420,7420,0
20231006,184500,200009470,7420,7420,7420,7420,0
20231006,184400,200009470,7420,7420,7420,7420,0
20231006,184300,200009470,7420,7420,7420,7420,0
20231006,184200,200009470,7420,7420,7420,7420,0
20231006,184100,200009470,7420,7420,7420,7420,0
20231006,184000,200009470,7420,7420,7420,7420,0
20231006,183900,200009470,7420,7420,7420,7420,0
20231006,183800,200009470,7420,7420,7420,7420,0
20231006,183700,200009470,7420,7420,7420,7420,0
20231006,183600,200009470,7420,7420,7420,7420,0
20231006,183500,200009470,7420,7420,7420,7420,0
20231006,183400,200009470,7420,7420,7420,7420,0
20231006,183300,200009470,7420,7420,7420,7420,0
20231006,183200,200009470,7420,7420,7420,7420,0
20231006,183100,200009470,7420,7420,7420,7420,0
20231006,183000,200009470,7420,7420,7420,7420,0
20231006,182900,200009470,7420,7420,7420,7420,0
20231006,182800,200009470,7420,7420,7420,7420,0
20231006,182700,200009470,7420,7420,7420,7420,0
20231006,182600,200009470,7420,7420,7420,7420,590
20231006,182500,200009470,7420,7420,7420,7420,0
20231006,182400,200009470,7420,7420,7420,7420,0
20231006,182300,200009470,7420,7420,7420,7420,0
20231006,182200,200009470,7420,7420,7420,7420,0
20231006,182100,200009470,7420,7420,7420,7420,0
20231006,182000,200009470,7420,7420,7420,7420,0
20231006,181900,200009470,7420,7420,7420,7420,0
20231006,181800,200009470,7420,7420,7420,7420,0
20231006,181700,200009470,7420,7420,7420,7420,0
20231006,181600,200009470,7420,7420,7420,7420,0
20231006,181500,200009470,7420,7420,7420,7420,0
20231006,181400,200009470,7420,7420,7420,7420,0
20231006,181300,200009470,7420,7420,7420,7420,0
20231006,181200,200009470,7420,7420,7420,7420,0
20231006,181100,200009470,7420,7420,7420,7420,0
20231006,181000,200009470,7420,7420,7420,7420,0
20231006,180900,200009470,7420,7420,7420,7420,0
20231006,180800,200009470,7420,7420,7420,7420,0
20231006,180700,200009470,7420,7420,7420,7420,0
20231006,180600,200009470,7420,7420,7420,7420,0
20231006,180500,200009470,7420,7420,7420,7420,0
20231006,180400,200009470,7420,7420,7420,7420,0
20231006,180300,200009470,7420,7420,7420,7420,0
20231006,180200,200009470,7420,7420,7420,7420,0
20231006,180100,200009470,7420,7420,7420,7420,0
20231006,180000,200009470,7420,7420,7420,7420,0
20231006,175900,200009470,7420,7420,7420,7420,0
20231006,175800,200009470,7420,7420,7420,7420,0
20231006,175700,200009470,7420,7420,7420,7420,0
20231006,175600,200009470,7420,7420,7420,7420,590
20231006,175500,200009470,7420,7420,7420,7420,0
20231006,175400,200009470,7420,7420,7420,7420,0
20231006,175300,200009470,7420,7420,7420,7420,0
20231006,175200,200009470,7420,7420,7420,7420,0
20231006,175100,200009470,7420,7420,7420,7420,0
20231006,175000,200009470,7420,7420,7420,7420,0
20231006,174900,200009470,7420,7420,7420,7420,0
20231006,174800,200009470,7420,7420,7420,7420,0
20231006,174700,200009470,7420,7420,7420,7420,0
20231006,174600,200009470,7420,7420,7420,7420,0
20231006,174500,200009470,7420,7420,7420,7420,0
20231006,174400,200009470,7420,7420,7420,7420,0
20231006,174300,200009470,7420,7420,7420,7420,0
20231006,174200,200009470,7420,7420,7420,7420,0
20231006,174100,200009470,7420,7420,7420,7420,0
20231006,174000,200009470,7420,7420,7420,7420,0
20231006,173900,200009470,7420,7420,7420,7420,0
20231006,173800,200009470,7420,7420,7420,7420,0
20231006,173700,200009470,7420,7420,7420,7420,0
20231006,173600,200009470,7420,7420,7420,7420,0
20231006,173500,200009470,7420,7420,7420,7420,0
20231006,173400,200009470,7420,7420,7420,7420,0
20231006,173300,200009470,7420,7420,7420,7420,0
20231006,173200,200009470,7420,7420,7420,7420,0
20231006,173100,200009470,7420,7420,7420,7420,0
20231006,173000,200009470,7420,7420,7420,7420,0
20231006,172900,200009470,7420,7420,7420,7420,0
20231006,172800,200009470,7420,7420,7420,7420,0
20231006,172700,200009470,7420,7420,7420,7420,0
20231006,172600,200009470,7420,7420,7420,7420,590
20231006,172500,200009470,7420,7420,7420,7420,0
20231006,172400,200009470,7420,7420,7420,7420,0
20231006,172300,200009470,7420,7420,7420,7420,0
20231006,172200,200009470,7420,7420,7420,7420,0
20231006,172100,200009470,7420,7420,7420,7420,0
20231006,172000,200009470,7420,7420,7420,7420,0
20231006,171900,200009470,7420,7420,7420,7420,0
20231006,171800,200009470,7420,7420,7420,7420,0
20231006,171700,200009470,7420,7420,7420,7420,0
20231006,171600,200009470,7420,7420,7420,7420,0
20231006,171500,200009470,7420,7420,7420,7420,0
20231006,171400,200009470,7420,7420,7420,7420,0
20231006,171300,200009470,7420,7420,7420,7420,0
20231006,171200,200009470,7420,7420,7420,7420,0
20231006,171100,200009470,7420,7420,7420,7420,0
20231006,171000,200009470,7420,7420,7420,7420,0
20231006,170900,200009470,7420,7420,7420,7420,0
20231006,170800,200009470,7420,7420,7420,7420,0
20231006,170700,200009470,7420,7420,7420,7420,0
20231006,170600,200009470,7420,7420,7420,7420,0
20231006,170500,200009470,7420,7420,7420,7420,0
20231006,170400,200009470,7420,7420,7420,7420,0
20231006,170300,200009470,7420,7420,7420,7420,0
20231006,170200,200009470,7420,7420,7420,7420,0
20231006,170100,200009470,7420,7420,7420,7420,0
20231006,170000,200009470,7420,7420,7420,7420,0
20231006,165900,200009470,7420,7420,7420,7420,0
20231006,165800,200009470,7420,7420,7420,7420,0
20231006,165700,200009470,7420,7420,7420,7420,0
20231006,165600,200009470,7420,7420,7420,7420,590
20231006,165500,200009470,7420,7420,7420,7420,0
20231006,165400,200009470,7420,7420,7420,7420,0
20231006,165300,200009470,7420,7420,7420,7420,0
20231006,165200,200009470,7420,7420,7420,7420,0
20231006,165100,200009470,7420,7420,7420,7420,0
20231006,165000,200009470,7420,7420,7420,7420,0
20231006,164900,200009470,7420,7420,7420,7420,0
20231006,164800,200009470,7420,7420,7420,7420,0
20231006,164700,200009470,7420,7420,7420,7420,0
20231006,164600,200009470,7420,7420,7420,7420,0
20231006,164500,200009470,7420,7420,7420,7420,0
20231006,164400,200009470,7420,7420,7420,7420,0
20231006,164300,200009470,7420,7420,7420,7420,0
20231006,164200,200009470,7420,7420,7420,7420,0
20231006,164100,200009470,7420,7420,7420,7420,0
20231006,164000,200009470,7420,7420,7420,7420,0
20231006,163900,200009470,7420,7420,7420,7420,0
20231006,163800,200009470,7420,7420,7420,7420,0
20231006,163700,200009470,7420,7420,7420,7420,0
20231006,163600,200009470,7420,7420,7420,7420,0
20231006,163500,200009470,7420,7420,7420,7420,0
20231006,163400,200009470,7420,7420,7420,7420,0
20231006,163300,200009470,7420,7420,7420,7420,0
20231006,163200,200009470,7420,7420,7420,7420,0
20231006,163100,200009470,7420,7420,7420,7420,0
20231006,163000,200009470,7420,7420,7420,7420,0
20231006,162900,200009470,7420,7420,7420,7420,0
20231006,162800,200009470,7420,7420,7420,7420,0
20231006,162700,200009470,7420,7420,7420,7420,0
20231006,162600,200009470,7420,7420,7420,7420,590
20231006,162500,200009470,7420,7420,7420,7420,0
20231006,162400,200009470,7420,7420,7420,7420,0
20231006,162300,200009470,7420,7420,7420,7420,0
20231006,162200,200009470,7420,7420,7420,7420,0
20231006,162100,200009470,7420,7420,7420,7420,0
20231006,162000,200009470,7420,7420,7420,7420,0
20231006,161900,200009470,7420,7420,7420,7420,0
20231006,161800,200009470,7420,7420,7420,7420,0
20231006,161700,200009470,7420,7420,7420,7420,0
20231006,161600,200009470,7420,7420,7420,7420,0
20231006,161500,200009470,7420,7420,7420,7420,0
20231006,161400,200009470,7420,7420,7420,7420,0
20231006,161300,200009470,7420,7420,7420,7420,0
20231006,161200,200009470,7420,7420,7420,7420,0
20231006,161100,200009470,7420,7420,7420,7420,0
20231006,161000,200009470,7420,7420,7420,7420,0
20231006,160900,200009470,7420,7420,7420,7420,0
20231006,160800,200009470,7420,7420,7420,7420,0
20231006,160700,200009470,7420,7420,7420,7420,0
20231006,160600,200009470,7420,7420,7420,7420,0
20231006,160500,200009470,7420,7420,7420,7420,0
20231006,160400,200009470,7420,7420,7420,7420,0
20231006,160300,200009470,7420,7420,7420,7420,0
20231006,160200,200009470,7420,7420,7420,7420,0
20231006,160100,200009470,7420,7420,7420,7420,0
20231006,160000,200009470,7420,7420,7420,7420,0
20231006,155900,200009470,7420,7420,7420,7420,0
20231006,155800,200009470,7420,7420,7420,7420,0
20231006,155700,200009470,7420,7420,7420,7420,0
20231006,155600,200009470,7420,7420,7420,7420,590
20231006,155500,200009470,7420,7420,7420,7420,0
20231006,155400,200009470,7420,7420,7420,7420,0
20231006,155300,200009470,7420,7420,7420,7420,0
20231006,155200,200009470,7420,7420,7420,7420,0
20231006,155100,200009470,7420,7420,7420,7420,0
20231006,155000,200009470,7420,7420,7420,7420,0
20231006,154900,200009470,7420,7420,7420,7420,0
20231006,154800,200009470,7420,7420,7420,7420,0
20231006,154700,200009470,7420,7420,7420,7420,0
20231006,154600,200009470,7420,7420,7420,7420,0
20231006,154500,200009470,7420,7420,7420,7420,0
20231006,154400,200009470,7420,7420,7420,7420,0
20231006,154300,200009470,7420,7420,7420,7420,0
20231006,154200,200009470,7420,7420,7420,7420,0
20231006,154100,200009470,7420,7420,7420,7420,0
20231006,154000,200009470,7420,7420,7420,7420,0
20231006,153900,200009470,7420,7420,7420,7420,0
20231006,153800,200009470,7420,7420,7420,7420,0
20231006,153700,200009470,7420,7420,7420,7420,0
20231006,153600,200009470,7420,7420,7420,7420,0
20231006,153500,200009470,7420,7420,7420,7420,0
20231006,153400,200009470,7420,7420,7420,7420,0
20231006,153300,200009470,7420,7420,7420,7420,0
20231006,153200,200009470,7420,7420,7420,7420,0
20231006,153100,200009470,7420,7420,7420,7420,0
20231006,153000,200009470,7420,7420,7420,7420,590
20231006,152900,195631670,7380,7380,7380,7380,0
20231006,152800,195631670,7380,7380,7380,7380,0
20231006,152700,195631670,7380,7380,7380,7380,0
20231006,152600,195631670,7380,7380,7380,7380,0
20231006,152500,195631670,7380,7380,7380,7380,0
20231006,152400,195631670,7380,7380,7380,7380,0
20231006,152300,195631670,7380,7380,7380,7380,0
20231006,152200,195631670,7380,7380,7380,7380,0
20231006,152100,195631670,7380,7380,7380,7380,0
20231006,152000,195631670,7380,7380,7380,7380,0
20231006,151900,195631670,7380,7420,7420,7380,291
20231006,151800,193475890,7380,7390,7430,7380,123
20231006,151700,192563630,7380,7380,7420,7380,269
20231006,151600,190571610,7380,7390,7390,7380,72
20231006,151500,190039560,7380,7380,7380,7380,0
20231006,151400,190039560,7380,7380,7380,7380,0
20231006,151300,190039560,7380,7390,7390,7380,8
20231006,151200,189980470,7390,7390,7390,7370,10
20231006,151100,189906620,7370,7370,7370,7370,0
20231006,151000,189906620,7370,7380,7390,7370,195
20231006,150900,188469100,7370,7360,7390,7360,426
20231006,150800,185331630,7370,7390,7390,7360,706
20231006,150700,180128070,7390,7390,7420,7360,732
20231006,150600,174731440,7380,7380,7410,7370,735
20231006,150500,169307430,7370,7390,7390,7370,2676
20231006,150400,149579780,7380,7390,7400,7380,904
20231006,150300,142906270,7390,7390,7410,7380,661
20231006,150200,138026520,7390,7400,7400,7390,1636
20231006,150100,125934800,7400,7400,7410,7390,569
20231006,150000,121728800,7400,7410,7420,7400,1113
20231006,145900,113489630,7420,7420,7420,7410,632
20231006,145800,108805660,7410,7420,7430,7410,519
20231006,145700,104957070,7430,7430,7430,7430,82
20231006,145600,104347810,7430,7430,7430,7430,89
20231006,145500,103686540,7430,7420,7430,7420,83
20231006,145400,103070150,7420,7420,7420,7410,166
20231006,145300,101839130,7420,7420,7420,7420,85
20231006,145200,101208430,7420,7420,7420,7420,82
20231006,145100,100599990,7420,7420,7420,7420,84
20231006,145000,99976710,7420,7420,7420,7420,81
20231006,144900,99375690,7420,7420,7420,7410,72
20231006,144800,98841480,7420,7420,7420,7420,93
20231006,144700,98151420,7420,7420,7420,7420,67
20231006,144600,97654280,7420,7420,7420,7420,89
20231006,144500,96993900,7420,7410,7420,7410,75
20231006,144400,96437780,7410,7410,7410,7410,48
20231006,144300,96082100,7410,7410,7410,7410,25
20231006,144200,95896850,7410,7410,7410,7410,1
20231006,144100,95889440,7410,7410,7410,7410,0
20231006,144000,95889440,7410,7410,7410,7410,4
20231006,143900,95859800,7420,7420,7420,7420,0
20231006,143800,95859800,7420,7400,7420,7400,183
20231006,143700,94505580,7400,7400,7400,7400,0
20231006,143600,94505580,7400,7400,7400,7400,0
20231006,143500,94505580,7400,7400,7400,7400,0
20231006,143400,94505580,7400,7400,7400,7400,0
20231006,143300,94505580,7400,7400,7400,7400,0
20231006,143200,94505580,7400,7400,7400,7400,0
20231006,143100,94505580,7400,7400,7400,7400,10
20231006,143000,94431580,7390,7390,7390,7390,0
20231006,142900,94431580,7390,7400,7400,7390,300
20231006,142800,92212240,7400,7400,7400,7400,0
20231006,142700,92212240,7400,7400,7400,7400,0
20231006,142600,92212240,7400,7400,7400,7400,0
20231006,142500,92212240,7400,7400,7400,7400,0
20231006,142400,92212240,7400,7400,7400,7400,640
20231006,142300,87476240,7400,7420,7420,7400,2084
20231006,142200,72045090,7430,7430,7430,7430,5
20231006,142100,72007940,7430,7430,7430,7430,10
20231006,142000,71933640,7430,7430,7430,7430,0
20231006,141900,71933640,7430,7430,7430,7430,0
20231006,141800,71933640,7430,7430,7430,7430,0
20231006,141700,71933640,7430,7430,7430,7430,0
20231006,141600,71933640,7430,7430,7430,7430,4
20231006,141500,71903920,7430,7420,7430,7420,22
20231006,141400,71740480,7430,7430,7430,7430,20
20231006,141300,71591880,7430,7430,7430,7430,0
20231006,141200,71591880,7430,7430,7430,7430,1
20231006,141100,71584450,7430,7430,7430,7430,17
20231006,141000,71458140,7420,7420,7420,7420,18
20231006,140900,71324580,7420,7420,7420,7420,0
20231006,140800,71324580,7420,7420,7420,7420,5
20231006,140700,71287480,7420,7420,7420,7420,0
20231006,140600,71287480,7420,7420,7420,7420,0
20231006,140500,71287480,7420,7420,7420,7420,41
20231006,140400,70983260,7420,7420,7420,7420,20
20231006,140300,70834860,7420,7420,7420,7420,0
20231006,140200,70834860,7420,7420,7420,7420,6
20231006,140100,70790340,7420,7420,7420,7420,5
20231006,140000,70753240,7410,7420,7420,7410,2
20231006,135900,70738410,7420,7420,7420,7420,0
20231006,135800,70738410,7420,7420,7420,7420,4
20231006,135700,70708730,7410,7410,7410,7410,0
20231006,135600,70708730,7410,7410,7410,7410,1
20231006,135500,70701320,7410,7410,7410,7410,0
20231006,135400,70701320,7410,7410,7410,7410,0
20231006,135300,70701320,7410,7410,7410,7410,0
20231006,135200,70701320,7410,7410,7410,7410,90
20231006,135100,70034420,7420,7420,7420,7420,50
20231006,135000,69663420,7420,7420,7420,7420,0
20231006,134900,69663420,7420,7420,7420,7420,0
20231006,134800,69663420,7420,7420,7420,7420,0
20231006,134700,69663420,7420,7420,7420,7420,0
20231006,134600,69663420,7420,7420,7420,7420,0
20231006,134500,69663420,7420,7420,7420,7420,10
20231006,134400,69589220,7420,7420,7420,7420,0
20231006,134300,69589220,7420,7420,7420,7420,43
20231006,134200,69270160,7420,7420,7420,7420,57
20231006,134100,68847220,7420,7420,7420,7420,84
20231006,134000,68223940,7420,7420,7420,7420,0
20231006,133900,68223940,7420,7420,7420,7420,5
20231006,133800,68186840,7420,7420,7420,7420,0
20231006,133700,68186840,7420,7430,7430,7420,25
20231006,133600,68001330,7430,7430,7430,7430,2
20231006,133500,67986470,7430,7430,7430,7430,1
20231006,133400,67979040,7430,7430,7430,7430,0
20231006,133300,67979040,7430,7430,7430,7430,0
20231006,133200,67979040,7430,7430,7430,7430,0
20231006,133100,67979040,7430,7430,7430,7430,6
20231006,133000,67934460,7430,7430,7430,7430,0
20231006,132900,67934460,7430,7430,7430,7430,29
20231006,132800,67718990,7420,7430,7430,7420,2
20231006,132700,67704140,7420,7420,7420,7420,10
20231006,132600,67629940,7420,7420,7420,7420,2
20231006,132500,67615100,7430,7430,7430,7430,5
20231006,132400,67577950,7430,7430,7430,7430,0
20231006,132300,67577950,7430,7430,7430,7430,13
20231006,132200,67481360,7430,7430,7430,7430,72
20231006,132100,66946400,7430,7420,7430,7420,13
20231006,132000,66849890,7420,7420,7420,7420,0
20231006,131900,66849890,7420,7420,7420,7420,0
20231006,131800,66849890,7420,7420,7420,7420,3
20231006,131700,66827630,7430,7430,7430,7430,1
20231006,131600,66820200,7430,7430,7430,7430,100
20231006,131500,66077200,7430,7430,7430,7430,0
20231006,131400,66077200,7430,7430,7430,7430,1
20231006,131300,66069770,7430,7430,7430,7430,0
20231006,131200,66069770,7430,7430,7430,7430,95
20231006,131100,65363920,7420,7420,7420,7420,4
20231006,131000,65334240,7430,7430,7430,7430,100
20231006,130900,64591240,7430,7430,7430,7430,0
20231006,130800,64591240,7430,7430,7430,7430,3
20231006,130700,64568950,7430,7430,7430,7430,1
20231006,130600,64561520,7430,7430,7430,7430,5
20231006,130500,64524370,7430,7430,7430,7430,0
20231006,130400,64524370,7430,7430,7430,7430,40
20231006,130300,64227170,7420,7420,7420,7420,500
20231006,130200,60517170,7430,7430,7430,7430,0
20231006,130100,60517170,7430,7430,7430,7430,10
20231006,130000,60442870,7430,7430,7430,7430,1
20231006,125900,60435440,7430,7430,7430,7430,0
20231006,125800,60435440,7430,7430,7430,7430,5
20231006,125700,60398290,7420,7420,7420,7420,0
20231006,125600,60398290,7420,7420,7420,7420,0
20231006,125500,60398290,7420,7420,7420,7420,0
20231006,125400,60398290,7420,7420,7420,7420,0
20231006,125300,60398290,7420,7420,7420,7420,0
20231006,125200,60398290,7420,7420,7420,7420,0
20231006,125100,60398290,7420,7420,7420,7420,1
20231006,125000,60390870,7430,7430,7430,7430,0
20231006,124900,60390870,7430,7430,7430,7430,0
20231006,124800,60390870,7430,7430,7430,7430,0
20231006,124700,60390870,7430,7430,7430,7430,0
20231006,124600,60390870,7430,7430,7430,7430,0
20231006,124500,60390870,7430,7430,7430,7430,0
20231006,124400,60390870,7430,7430,7430,7430,0
20231006,124300,60390870,7430,7430,7430,7430,10
20231006,124200,60316570,7430,7430,7430,7430,0
20231006,124100,60316570,7430,7430,7430,7430,10
20231006,124000,60242270,7430,7420,7430,7420,51
20231006,123900,59863840,7430,7430,7430,7430,0
20231006,123800,59863840,7430,7430,7430,7430,0
20231006,123700,59863840,7430,7430,7430,7430,0
20231006,123600,59863840,7430,7430,7430,7430,0
20231006,123500,59863840,7430,7430,7430,7430,100
20231006,123400,59120840,7420,7420,7420,7420,0
20231006,123300,59120840,7420,7420,7420,7420,0
20231006,123200,59120840,7420,7420,7420,7420,0
20231006,123100,59120840,7420,7420,7420,7420,0
20231006,123000,59120840,7420,7420,7420,7420,0
20231006,122900,59120840,7420,7420,7420,7420,31
20231006,122800,58890820,7430,7430,7430,7430,2
20231006,122700,58875960,7430,7430,7430,7430,1
20231006,122600,58868530,7430,7430,7430,7430,0
20231006,122500,58868530,7430,7430,7430,7430,0
20231006,122400,58868530,7430,7420,7430,7420,127
20231006,122300,57925520,7420,7420,7420,7420,2
20231006,122200,57910680,7430,7430,7430,7430,0
20231006,122100,57910680,7430,7430,7430,7430,1
20231006,122000,57903250,7430,7430,7430,7430,2
20231006,121900,57888390,7430,7430,7430,7430,50
20231006,121800,57516890,7420,7420,7420,7420,0
20231006,121700,57516890,7420,7420,7420,7420,1
20231006,121600,57509470,7430,7430,7430,7430,100
20231006,121500,56766470,7430,7430,7430,7430,5
20231006,121400,56729320,7430,7420,7430,7420,93
20231006,121300,56038340,7420,7430,7430,7420,52
20231006,121200,55652000,7420,7420,7420,7420,7
20231006,121100,55600060,7430,7430,7430,7430,0
20231006,121000,55600060,7430,7430,7430,7430,0
20231006,120900,55600060,7430,7430,7430,7430,1
20231006,120800,55592630,7430,7420,7430,7420,2
20231006,120700,55577780,7430,7430,7430,7430,0
20231006,120600,55577780,7430,7430,7430,7430,1
20231006,120500,55570350,7430,7420,7430,7420,6
20231006,120400,55525820,7430,7430,7430,7430,1
20231006,120300,55518390,7430,7430,7430,7430,0
20231006,120200,55518390,7430,7430,7430,7430,1
20231006,120100,55510960,7430,7430,7430,7430,0
20231006,120000,55510960,7430,7430,7430,7430,0
20231006,115900,55510960,7430,7430,7430,7430,0
20231006,115800,55510960,7430,7430,7430,7430,1
20231006,115700,55503530,7430,7430,7430,7430,102
20231006,115600,54745670,7420,7420,7420,7420,0
20231006,115500,54745670,7420,7420,7420,7420,1
20231006,115400,54738250,7430,7430,7430,7430,0
20231006,115300,54738250,7430,7430,7430,7430,0
20231006,115200,54738250,7430,7420,7430,7420,198
20231006,115100,53268100,7430,7430,7430,7430,1
20231006,115000,53260670,7430,7430,7430,7430,0
20231006,114900,53260670,7430,7430,7430,7430,0
20231006,114800,53260670,7430,7430,7430,7430,80
20231006,114700,52666270,7430,7430,7430,7430,12
20231006,114600,52577110,7420,7420,7420,7420,0
20231006,114500,52577110,7420,7420,7420,7420,0
20231006,114400,52577110,7420,7420,7420,7420,0
20231006,114300,52577110,7420,7420,7420,7420,0
20231006,114200,52577110,7420,7420,7420,7420,1
20231006,114100,52569690,7420,7420,7420,7420,50
20231006,114000,52198690,7420,7420,7420,7420,0
20231006,113900,52198690,7420,7420,7420,7420,0
20231006,113800,52198690,7420,7420,7420,7420,0
20231006,113700,52198690,7420,7420,7420,7420,0
20231006,113600,52198690,7420,7420,7420,7420,1230
20231006,113500,43072090,7420,7420,7420,7420,0
20231006,113400,43072090,7420,7420,7420,7420,0
20231006,113300,43072090,7420,7420,7420,7420,0
20231006,113200,43072090,7420,7420,7420,7420,21
20231006,113100,42916270,7410,7410,7410,7410,0
20231006,113000,42916270,7410,7410,7410,7410,0
20231006,112900,42916270,7410,7410,7410,7410,100
20231006,112800,42175270,7420,7420,7420,7420,0
20231006,112700,42175270,7420,7420,7420,7420,0
20231006,112600,42175270,7420,7420,7420,7420,35
20231006,112500,41915570,7410,7410,7410,7410,0
20231006,112400,41915570,7410,7410,7410,7410,0
20231006,112300,41915570,7410,7410,7410,7410,5
20231006,112200,41878520,7410,7410,7410,7410,0
20231006,112100,41878520,7410,7410,7410,7410,0
20231006,112000,41878520,7410,7410,7410,7410,0
20231006,111900,41878520,7410,7410,7410,7410,0
20231006,111800,41878520,7410,7410,7410,7410,0
20231006,111700,41878520,7410,7410,7410,7410,4
20231006,111600,41848880,7410,7410,7410,7410,0
20231006,111500,41848880,7410,7410,7410,7410,0
20231006,111400,41848880,7410,7410,7410,7410,153
20231006,111300,40715150,7410,7410,7410,7410,0
20231006,111200,40715150,7410,7420,7420,7410,23
20231006,111100,40544700,7420,7420,7420,7420,0
20231006,111000,40544700,7420,7420,7420,7420,0
20231006,110900,40544700,7420,7420,7420,7420,0
20231006,110800,40544700,7420,7420,7420,7420,0
20231006,110700,40544700,7420,7420,7420,7420,86
20231006,110600,39906580,7410,7410,7410,7410,4
20231006,110500,39876940,7410,7410,7410,7410,0
20231006,110400,39876940,7410,7410,7410,7410,0
20231006,110300,39876940,7410,7410,7410,7410,0
20231006,110200,39876940,7410,7410,7410,7410,0
20231006,110100,39876940,7410,7410,7410,7410,0
20231006,110000,39876940,7410,7400,7410,7400,360
20231006,105900,37212910,7410,7410,7410,7410,5
20231006,105800,37175860,7410,7410,7410,7410,0
20231006,105700,37175860,7410,7410,7410,7410,0
20231006,105600,37175860,7410,7410,7410,7410,0
20231006,105500,37175860,7410,7410,7410,7410,0
20231006,105400,37175860,7410,7410,7410,7410,0
20231006,105300,37175860,7410,7410,7410,7410,50
20231006,105200,36805360,7400,7400,7400,7400,0
20231006,105100,36805360,7400,7410,7410,7400,413
20231006,105000,33749030,7410,7410,7410,7410,3
20231006,104900,33726800,7410,7410,7410,7410,187
20231006,104800,32341130,7410,7410,7410,7410,0
20231006,104700,32341130,7410,7420,7420,7410,90
20231006,104600,31673350,7420,7420,7420,7420,1
20231006,104500,31665930,7420,7420,7420,7420,100
20231006,104400,30923930,7410,7410,7410,7410,0
20231006,104300,30923930,7410,7410,7410,7410,0
20231006,104200,30923930,7410,7410,7410,7410,0
20231006,104100,30923930,7410,7410,7410,7410,6
20231006,104000,30879470,7410,7410,7410,7410,0
20231006,103900,30879470,7410,7410,7410,7410,14
20231006,103800,30775730,7410,7410,7410,7410,55
20231006,103700,30368180,7410,7410,7410,7410,10
20231006,103600,30294080,7410,7410,7410,7410,20
20231006,103500,30145880,7410,7410,7410,7410,5
20231006,103400,30108830,7410,7410,7410,7410,6
20231006,103300,30064370,7410,7410,7410,7410,0
20231006,103200,30064370,7410,7410,7410,7410,1
20231006,103100,30056960,7420,7420,7420,7420,16
20231006,103000,29938240,7420,7420,7420,7420,0
20231006,102900,29938240,7420,7410,7420,7410,9
20231006,102800,29871540,7410,7410,7410,7410,0
20231006,102700,29871540,7410,7410,7410,7410,2
20231006,102600,29856720,7420,7420,7420,7420,77
20231006,102500,29285380,7420,7420,7420,7420,13
20231006,102400,29188920,7420,7420,7420,7420,57
20231006,102300,28765980,7420,7420,7420,7420,0
20231006,102200,28765980,7420,7420,7420,7420,67
20231006,102100,28268840,7420,7420,7420,7420,40
20231006,102000,27972040,7410,7410,7410,7410,0
20231006,101900,27972040,7410,7410,7410,7410,253
20231006,101800,26097310,7410,7410,7410,7410,305
20231006,101700,23837260,7410,7410,7410,7410,0
20231006,101600,23837260,7410,7410,7410,7410,1
20231006,101500,23829850,7410,7410,7410,7410,10
20231006,101400,23755750,7410,7410,7410,7410,0
20231006,101300,23755750,7410,7410,7410,7410,2
20231006,101200,23740930,7410,7410,7410,7410,73
20231006,101100,23200000,7410,7410,7410,7410,0
20231006,101000,23200000,7410,7410,7410,7410,0
20231006,100900,23200000,7410,7410,7410,7410,17
20231006,100800,23074030,7410,7410,7410,7410,1
20231006,100700,23066620,7410,7400,7410,7400,55
20231006,100600,22659120,7410,7410,7410,7410,0
20231006,100500,22659120,7410,7410,7410,7410,0
20231006,100400,22659120,7410,7410,7410,7410,4
20231006,100300,22629480,7400,7410,7410,7400,530
20231006,100200,18703850,7410,7410,7410,7410,0
20231006,100100,18703850,7410,7410,7410,7410,13
20231006,100000,18607520,7420,7420,7420,7420,66
20231006,095900,18117800,7420,7420,7420,7420,5
20231006,095800,18080700,7420,7420,7420,7420,1
20231006,095700,18073280,7420,7420,7420,7420,0
20231006,095600,18073280,7420,7420,7420,7420,33
20231006,095500,17828420,7420,7420,7420,7420,0
20231006,095400,17828420,7420,7420,7420,7420,1
20231006,095300,17821000,7410,7410,7410,7410,4
20231006,095200,17791360,7410,7410,7410,7410,0
20231006,095100,17791360,7410,7410,7410,7410,55
20231006,095000,17383810,7420,7420,7420,7420,0
20231006,094900,17383810,7420,7420,7420,7420,1
20231006,094800,17376390,7420,7420,7420,7420,0
20231006,094700,17376390,7420,7410,7420,7410,141
20231006,094600,16331570,7410,7420,7420,7410,419
20231006,094500,13226680,7420,7420,7420,7420,82
20231006,094400,12618240,7420,7420,7420,7420,0
20231006,094300,12618240,7420,7420,7420,7420,34
20231006,094200,12365960,7420,7420,7420,7420,0
20231006,094100,12365960,7420,7420,7420,7420,210
20231006,094000,10807760,7410,7410,7410,7410,1
20231006,093900,10800350,7420,7420,7420,7420,3
20231006,093800,10778090,7420,7420,7420,7420,2
20231006,093700,10763250,7420,7420,7420,7420,105
20231006,093600,9984150,7430,7430,7430,7430,0
20231006,093500,9984150,7430,7430,7430,7430,0
20231006,093400,9984150,7430,7430,7430,7430,10
20231006,093300,9909850,7420,7420,7420,7420,4
20231006,093200,9880170,7420,7420,7420,7420,49
20231006,093100,9516590,7420,7420,7420,7420,4
20231006,093000,9486910,7420,7420,7420,7420,16
20231006,092900,9368190,7420,7420,7420,7420,0
20231006,092800,9368190,7420,7420,7420,7420,10
20231006,092700,9293990,7420,7420,7420,7420,1
20231006,092600,9286570,7420,7420,7420,7420,20
20231006,092500,9138170,7420,7430,7430,7410,125
20231006,092400,8210630,7420,7420,7420,7420,62
20231006,092300,7750590,7420,7420,7420,7420,0
20231006,092200,7750590,7420,7420,7420,7420,0
20231006,092100,7750590,7420,7400,7420,7400,127
20231006,092000,6810710,7410,7410,7410,7410,14
20231006,091900,6706970,7420,7420,7420,7420,0
20231006,091800,6706970,7420,7420,7420,7420,72
20231006,091700,6172730,7420,7420,7420,7420,0
20231006,091600,6172730,7420,7410,7420,7410,2
20231006,091500,6157900,7400,7400,7400,7400,185
20231006,091400,4788900,7400,7400,7400,7400,11
20231006,091300,4707500,7400,7400,7400,7400,2
20231006,091200,4692700,7400,7400,7400,7400,437
20231006,091100,1458900,7410,7410,7410,7410,0
20231006,091000,1458900,7410,7410,7410,7410,1
20231006,090900,1451490,7410,7410,7410,7410,0
20231006,090800,1451490,7410,7400,7410,7400,6
20231006,090700,1407040,7400,7400,7400,7400,15
20231006,090600,1296040,7410,7410,7410,7410,100
20231006,090500,555040,7420,7420,7420,7420,0
20231006,090400,555040,7420,7400,7420,7400,4
20231006,090300,525400,7400,7400,7400,7400,29
20231006,090200,310800,7400,7400,7400,7400,15
20231006,090100,199800,7400,7400,7400,7400,0
20231006,090000,199800,7400,7400,7400,7400,27