KissMeData/383800/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,213000,409095340,7150,7150,7150,7150,1394
20241010,212900,409095340,7150,7150,7150,7150,0
20241010,212800,409095340,7150,7150,7150,7150,0
20241010,212700,409095340,7150,7150,7150,7150,0
20241010,212600,409095340,7150,7150,7150,7150,0
20241010,212500,409095340,7150,7150,7150,7150,0
20241010,212400,409095340,7150,7150,7150,7150,0
20241010,212300,409095340,7150,7150,7150,7150,0
20241010,212200,409095340,7150,7150,7150,7150,0
20241010,212100,409095340,7150,7150,7150,7150,0
20241010,212000,409095340,7150,7150,7150,7150,0
20241010,211900,409095340,7150,7150,7150,7150,0
20241010,211800,409095340,7150,7150,7150,7150,0
20241010,211700,409095340,7150,7150,7150,7150,0
20241010,211600,409095340,7150,7150,7150,7150,0
20241010,211500,409095340,7150,7150,7150,7150,0
20241010,211400,409095340,7150,7150,7150,7150,0
20241010,211300,409095340,7150,7150,7150,7150,0
20241010,211200,409095340,7150,7150,7150,7150,0
20241010,211100,409095340,7150,7150,7150,7150,0
20241010,211000,409095340,7150,7150,7150,7150,0
20241010,210900,409095340,7150,7150,7150,7150,0
20241010,210800,409095340,7150,7150,7150,7150,0
20241010,210700,409095340,7150,7150,7150,7150,0
20241010,210600,409095340,7150,7150,7150,7150,0
20241010,210500,409095340,7150,7150,7150,7150,0
20241010,210400,409095340,7150,7150,7150,7150,0
20241010,210300,409095340,7150,7150,7150,7150,0
20241010,210200,409095340,7150,7150,7150,7150,0
20241010,210100,409095340,7150,7150,7150,7150,0
20241010,210000,409095340,7150,7150,7150,7150,1394
20241010,205900,409095340,7150,7150,7150,7150,0
20241010,205800,409095340,7150,7150,7150,7150,0
20241010,205700,409095340,7150,7150,7150,7150,0
20241010,205600,409095340,7150,7150,7150,7150,0
20241010,205500,409095340,7150,7150,7150,7150,0
20241010,205400,409095340,7150,7150,7150,7150,0
20241010,205300,409095340,7150,7150,7150,7150,0
20241010,205200,409095340,7150,7150,7150,7150,0
20241010,205100,409095340,7150,7150,7150,7150,0
20241010,205000,409095340,7150,7150,7150,7150,0
20241010,204900,409095340,7150,7150,7150,7150,0
20241010,204800,409095340,7150,7150,7150,7150,0
20241010,204700,409095340,7150,7150,7150,7150,0
20241010,204600,409095340,7150,7150,7150,7150,0
20241010,204500,409095340,7150,7150,7150,7150,0
20241010,204400,409095340,7150,7150,7150,7150,0
20241010,204300,409095340,7150,7150,7150,7150,0
20241010,204200,409095340,7150,7150,7150,7150,0
20241010,204100,409095340,7150,7150,7150,7150,0
20241010,204000,409095340,7150,7150,7150,7150,0
20241010,203900,409095340,7150,7150,7150,7150,0
20241010,203800,409095340,7150,7150,7150,7150,0
20241010,203700,409095340,7150,7150,7150,7150,0
20241010,203600,409095340,7150,7150,7150,7150,0
20241010,203500,409095340,7150,7150,7150,7150,0
20241010,203400,409095340,7150,7150,7150,7150,0
20241010,203300,409095340,7150,7150,7150,7150,0
20241010,203200,409095340,7150,7150,7150,7150,0
20241010,203100,409095340,7150,7150,7150,7150,0
20241010,203000,409095340,7150,7150,7150,7150,1394
20241010,202900,409095340,7150,7150,7150,7150,0
20241010,202800,409095340,7150,7150,7150,7150,0
20241010,202700,409095340,7150,7150,7150,7150,0
20241010,202600,409095340,7150,7150,7150,7150,0
20241010,202500,409095340,7150,7150,7150,7150,0
20241010,202400,409095340,7150,7150,7150,7150,0
20241010,202300,409095340,7150,7150,7150,7150,0
20241010,202200,409095340,7150,7150,7150,7150,0
20241010,202100,409095340,7150,7150,7150,7150,0
20241010,202000,409095340,7150,7150,7150,7150,0
20241010,201900,409095340,7150,7150,7150,7150,0
20241010,201800,409095340,7150,7150,7150,7150,0
20241010,201700,409095340,7150,7150,7150,7150,0
20241010,201600,409095340,7150,7150,7150,7150,0
20241010,201500,409095340,7150,7150,7150,7150,0
20241010,201400,409095340,7150,7150,7150,7150,0
20241010,201300,409095340,7150,7150,7150,7150,0
20241010,201200,409095340,7150,7150,7150,7150,0
20241010,201100,409095340,7150,7150,7150,7150,0
20241010,201000,409095340,7150,7150,7150,7150,0
20241010,200900,409095340,7150,7150,7150,7150,0
20241010,200800,409095340,7150,7150,7150,7150,0
20241010,200700,409095340,7150,7150,7150,7150,0
20241010,200600,409095340,7150,7150,7150,7150,0
20241010,200500,409095340,7150,7150,7150,7150,0
20241010,200400,409095340,7150,7150,7150,7150,0
20241010,200300,409095340,7150,7150,7150,7150,0
20241010,200200,409095340,7150,7150,7150,7150,0
20241010,200100,409095340,7150,7150,7150,7150,0
20241010,200000,409095340,7150,7150,7150,7150,1394
20241010,195900,409095340,7150,7150,7150,7150,0
20241010,195800,409095340,7150,7150,7150,7150,0
20241010,195700,409095340,7150,7150,7150,7150,0
20241010,195600,409095340,7150,7150,7150,7150,0
20241010,195500,409095340,7150,7150,7150,7150,0
20241010,195400,409095340,7150,7150,7150,7150,0
20241010,195300,409095340,7150,7150,7150,7150,0
20241010,195200,409095340,7150,7150,7150,7150,0
20241010,195100,409095340,7150,7150,7150,7150,0
20241010,195000,409095340,7150,7150,7150,7150,0
20241010,194900,409095340,7150,7150,7150,7150,0
20241010,194800,409095340,7150,7150,7150,7150,0
20241010,194700,409095340,7150,7150,7150,7150,0
20241010,194600,409095340,7150,7150,7150,7150,0
20241010,194500,409095340,7150,7150,7150,7150,0
20241010,194400,409095340,7150,7150,7150,7150,0
20241010,194300,409095340,7150,7150,7150,7150,0
20241010,194200,409095340,7150,7150,7150,7150,0
20241010,194100,409095340,7150,7150,7150,7150,0
20241010,194000,409095340,7150,7150,7150,7150,0
20241010,193900,409095340,7150,7150,7150,7150,0
20241010,193800,409095340,7150,7150,7150,7150,0
20241010,193700,409095340,7150,7150,7150,7150,0
20241010,193600,409095340,7150,7150,7150,7150,0
20241010,193500,409095340,7150,7150,7150,7150,0
20241010,193400,409095340,7150,7150,7150,7150,0
20241010,193300,409095340,7150,7150,7150,7150,0
20241010,193200,409095340,7150,7150,7150,7150,0
20241010,193100,409095340,7150,7150,7150,7150,0
20241010,193000,409095340,7150,7150,7150,7150,1394
20241010,192900,409095340,7150,7150,7150,7150,0
20241010,192800,409095340,7150,7150,7150,7150,0
20241010,192700,409095340,7150,7150,7150,7150,0
20241010,192600,409095340,7150,7150,7150,7150,0
20241010,192500,409095340,7150,7150,7150,7150,0
20241010,192400,409095340,7150,7150,7150,7150,0
20241010,192300,409095340,7150,7150,7150,7150,0
20241010,192200,409095340,7150,7150,7150,7150,0
20241010,192100,409095340,7150,7150,7150,7150,0
20241010,192000,409095340,7150,7150,7150,7150,0
20241010,191900,409095340,7150,7150,7150,7150,0
20241010,191800,409095340,7150,7150,7150,7150,0
20241010,191700,409095340,7150,7150,7150,7150,0
20241010,191600,409095340,7150,7150,7150,7150,0
20241010,191500,409095340,7150,7150,7150,7150,0
20241010,191400,409095340,7150,7150,7150,7150,0
20241010,191300,409095340,7150,7150,7150,7150,0
20241010,191200,409095340,7150,7150,7150,7150,0
20241010,191100,409095340,7150,7150,7150,7150,0
20241010,191000,409095340,7150,7150,7150,7150,0
20241010,190900,409095340,7150,7150,7150,7150,0
20241010,190800,409095340,7150,7150,7150,7150,0
20241010,190700,409095340,7150,7150,7150,7150,0
20241010,190600,409095340,7150,7150,7150,7150,0
20241010,190500,409095340,7150,7150,7150,7150,0
20241010,190400,409095340,7150,7150,7150,7150,0
20241010,190300,409095340,7150,7150,7150,7150,0
20241010,190200,409095340,7150,7150,7150,7150,0
20241010,190100,409095340,7150,7150,7150,7150,0
20241010,190000,409095340,7150,7150,7150,7150,1394
20241010,185900,409095340,7150,7150,7150,7150,0
20241010,185800,409095340,7150,7150,7150,7150,0
20241010,185700,409095340,7150,7150,7150,7150,0
20241010,185600,409095340,7150,7150,7150,7150,0
20241010,185500,409095340,7150,7150,7150,7150,0
20241010,185400,409095340,7150,7150,7150,7150,0
20241010,185300,409095340,7150,7150,7150,7150,0
20241010,185200,409095340,7150,7150,7150,7150,0
20241010,185100,409095340,7150,7150,7150,7150,0
20241010,185000,409095340,7150,7150,7150,7150,0
20241010,184900,409095340,7150,7150,7150,7150,0
20241010,184800,409095340,7150,7150,7150,7150,0
20241010,184700,409095340,7150,7150,7150,7150,0
20241010,184600,409095340,7150,7150,7150,7150,0
20241010,184500,409095340,7150,7150,7150,7150,0
20241010,184400,409095340,7150,7150,7150,7150,0
20241010,184300,409095340,7150,7150,7150,7150,0
20241010,184200,409095340,7150,7150,7150,7150,0
20241010,184100,409095340,7150,7150,7150,7150,0
20241010,184000,409095340,7150,7150,7150,7150,0
20241010,183900,409095340,7150,7150,7150,7150,0
20241010,183800,409095340,7150,7150,7150,7150,0
20241010,183700,409095340,7150,7150,7150,7150,0
20241010,183600,409095340,7150,7150,7150,7150,0
20241010,183500,409095340,7150,7150,7150,7150,0
20241010,183400,409095340,7150,7150,7150,7150,0
20241010,183300,409095340,7150,7150,7150,7150,0
20241010,183200,409095340,7150,7150,7150,7150,0
20241010,183100,409095340,7150,7150,7150,7150,0
20241010,183000,409095340,7150,7150,7150,7150,1394
20241010,182900,409095340,7150,7150,7150,7150,0
20241010,182800,409095340,7150,7150,7150,7150,0
20241010,182700,409095340,7150,7150,7150,7150,0
20241010,182600,409095340,7150,7150,7150,7150,0
20241010,182500,409095340,7150,7150,7150,7150,0
20241010,182400,409095340,7150,7150,7150,7150,0
20241010,182300,409095340,7150,7150,7150,7150,0
20241010,182200,409095340,7150,7150,7150,7150,0
20241010,182100,409095340,7150,7150,7150,7150,0
20241010,182000,409095340,7150,7150,7150,7150,0
20241010,181900,409095340,7150,7150,7150,7150,0
20241010,181800,409095340,7150,7150,7150,7150,0
20241010,181700,409095340,7150,7150,7150,7150,0
20241010,181600,409095340,7150,7150,7150,7150,0
20241010,181500,409095340,7150,7150,7150,7150,0
20241010,181400,409095340,7150,7150,7150,7150,0
20241010,181300,409095340,7150,7150,7150,7150,0
20241010,181200,409095340,7150,7150,7150,7150,0
20241010,181100,409095340,7150,7150,7150,7150,0
20241010,181000,409095340,7150,7150,7150,7150,0
20241010,180900,409095340,7150,7150,7150,7150,0
20241010,180800,409095340,7150,7150,7150,7150,0
20241010,180700,409095340,7150,7150,7150,7150,0
20241010,180600,409095340,7150,7150,7150,7150,0
20241010,180500,409095340,7150,7150,7150,7150,0
20241010,180400,409095340,7150,7150,7150,7150,0
20241010,180300,409095340,7150,7150,7150,7150,0
20241010,180200,409095340,7150,7150,7150,7150,0
20241010,180100,409095340,7150,7150,7150,7150,0
20241010,180000,409095340,7150,7150,7150,7150,1394
20241010,175900,409095340,7150,7150,7150,7150,0
20241010,175800,409095340,7150,7150,7150,7150,0
20241010,175700,409095340,7150,7150,7150,7150,0
20241010,175600,409095340,7150,7150,7150,7150,0
20241010,175500,409095340,7150,7150,7150,7150,0
20241010,175400,409095340,7150,7150,7150,7150,0
20241010,175300,409095340,7150,7150,7150,7150,0
20241010,175200,409095340,7150,7150,7150,7150,0
20241010,175100,409095340,7150,7150,7150,7150,0
20241010,175000,409095340,7150,7150,7150,7150,0
20241010,174900,409095340,7150,7150,7150,7150,0
20241010,174800,409095340,7150,7150,7150,7150,0
20241010,174700,409095340,7150,7150,7150,7150,0
20241010,174600,409095340,7150,7150,7150,7150,0
20241010,174500,409095340,7150,7150,7150,7150,0
20241010,174400,409095340,7150,7150,7150,7150,0
20241010,174300,409095340,7150,7150,7150,7150,0
20241010,174200,409095340,7150,7150,7150,7150,0
20241010,174100,409095340,7150,7150,7150,7150,0
20241010,174000,409095340,7150,7150,7150,7150,0
20241010,173900,409095340,7150,7150,7150,7150,0
20241010,173800,409095340,7150,7150,7150,7150,0
20241010,173700,409095340,7150,7150,7150,7150,0
20241010,173600,409095340,7150,7150,7150,7150,0
20241010,173500,409095340,7150,7150,7150,7150,0
20241010,173400,409095340,7150,7150,7150,7150,0
20241010,173300,409095340,7150,7150,7150,7150,0
20241010,173200,409095340,7150,7150,7150,7150,0
20241010,173100,409095340,7150,7150,7150,7150,0
20241010,173000,409095340,7150,7150,7150,7150,1394
20241010,172900,409095340,7150,7150,7150,7150,0
20241010,172800,409095340,7150,7150,7150,7150,0
20241010,172700,409095340,7150,7150,7150,7150,0
20241010,172600,409095340,7150,7150,7150,7150,0
20241010,172500,409095340,7150,7150,7150,7150,0
20241010,172400,409095340,7150,7150,7150,7150,0
20241010,172300,409095340,7150,7150,7150,7150,0
20241010,172200,409095340,7150,7150,7150,7150,0
20241010,172100,409095340,7150,7150,7150,7150,0
20241010,172000,409095340,7150,7150,7150,7150,0
20241010,171900,409095340,7150,7150,7150,7150,0
20241010,171800,409095340,7150,7150,7150,7150,0
20241010,171700,409095340,7150,7150,7150,7150,0
20241010,171600,409095340,7150,7150,7150,7150,0
20241010,171500,409095340,7150,7150,7150,7150,0
20241010,171400,409095340,7150,7150,7150,7150,0
20241010,171300,409095340,7150,7150,7150,7150,0
20241010,171200,409095340,7150,7150,7150,7150,0
20241010,171100,409095340,7150,7150,7150,7150,0
20241010,171000,409095340,7150,7150,7150,7150,0
20241010,170900,409095340,7150,7150,7150,7150,0
20241010,170800,409095340,7150,7150,7150,7150,0
20241010,170700,409095340,7150,7150,7150,7150,0
20241010,170600,409095340,7150,7150,7150,7150,0
20241010,170500,409095340,7150,7150,7150,7150,0
20241010,170400,409095340,7150,7150,7150,7150,0
20241010,170300,409095340,7150,7150,7150,7150,0
20241010,170200,409095340,7150,7150,7150,7150,0
20241010,170100,409095340,7150,7150,7150,7150,0
20241010,170000,409095340,7150,7150,7150,7150,1394
20241010,165900,409095340,7150,7150,7150,7150,0
20241010,165800,409095340,7150,7150,7150,7150,0
20241010,165700,409095340,7150,7150,7150,7150,0
20241010,165600,409095340,7150,7150,7150,7150,0
20241010,165500,409095340,7150,7150,7150,7150,0
20241010,165400,409095340,7150,7150,7150,7150,0
20241010,165300,409095340,7150,7150,7150,7150,0
20241010,165200,409095340,7150,7150,7150,7150,0
20241010,165100,409095340,7150,7150,7150,7150,0
20241010,165000,409095340,7150,7150,7150,7150,0
20241010,164900,409095340,7150,7150,7150,7150,0
20241010,164800,409095340,7150,7150,7150,7150,0
20241010,164700,409095340,7150,7150,7150,7150,0
20241010,164600,409095340,7150,7150,7150,7150,0
20241010,164500,409095340,7150,7150,7150,7150,0
20241010,164400,409095340,7150,7150,7150,7150,0
20241010,164300,409095340,7150,7150,7150,7150,0
20241010,164200,409095340,7150,7150,7150,7150,0
20241010,164100,409095340,7150,7150,7150,7150,0
20241010,164000,409095340,7150,7150,7150,7150,0
20241010,163900,409095340,7150,7150,7150,7150,0
20241010,163800,409095340,7150,7150,7150,7150,0
20241010,163700,409095340,7150,7150,7150,7150,0
20241010,163600,409095340,7150,7150,7150,7150,0
20241010,163500,409095340,7150,7150,7150,7150,0
20241010,163400,409095340,7150,7150,7150,7150,0
20241010,163300,409095340,7150,7150,7150,7150,0
20241010,163200,409095340,7150,7150,7150,7150,0
20241010,163100,409095340,7150,7150,7150,7150,0
20241010,163000,409095340,7150,7150,7150,7150,1394
20241010,162900,409095340,7150,7150,7150,7150,0
20241010,162800,409095340,7150,7150,7150,7150,0
20241010,162700,409095340,7150,7150,7150,7150,0
20241010,162600,409095340,7150,7150,7150,7150,0
20241010,162500,409095340,7150,7150,7150,7150,0
20241010,162400,409095340,7150,7150,7150,7150,0
20241010,162300,409095340,7150,7150,7150,7150,0
20241010,162200,409095340,7150,7150,7150,7150,0
20241010,162100,409095340,7150,7150,7150,7150,0
20241010,162000,409095340,7150,7150,7150,7150,0
20241010,161900,409095340,7150,7150,7150,7150,0
20241010,161800,409095340,7150,7150,7150,7150,0
20241010,161700,409095340,7150,7150,7150,7150,0
20241010,161600,409095340,7150,7150,7150,7150,0
20241010,161500,409095340,7150,7150,7150,7150,0
20241010,161400,409095340,7150,7150,7150,7150,0
20241010,161300,409095340,7150,7150,7150,7150,0
20241010,161200,409095340,7150,7150,7150,7150,0
20241010,161100,409095340,7150,7150,7150,7150,0
20241010,161000,409095340,7150,7150,7150,7150,0
20241010,160900,409095340,7150,7150,7150,7150,0
20241010,160800,409095340,7150,7150,7150,7150,0
20241010,160700,409095340,7150,7150,7150,7150,0
20241010,160600,409095340,7150,7150,7150,7150,0
20241010,160500,409095340,7150,7150,7150,7150,0
20241010,160400,409095340,7150,7150,7150,7150,0
20241010,160300,409095340,7150,7150,7150,7150,0
20241010,160200,409095340,7150,7150,7150,7150,0
20241010,160100,409095340,7150,7150,7150,7150,0
20241010,160000,409095340,7150,7150,7150,7150,1394
20241010,155900,409095340,7150,7150,7150,7150,0
20241010,155800,409095340,7150,7150,7150,7150,0
20241010,155700,409095340,7150,7150,7150,7150,0
20241010,155600,409095340,7150,7150,7150,7150,0
20241010,155500,409095340,7150,7150,7150,7150,0
20241010,155400,409095340,7150,7150,7150,7150,0
20241010,155300,409095340,7150,7150,7150,7150,0
20241010,155200,409095340,7150,7150,7150,7150,0
20241010,155100,409095340,7150,7150,7150,7150,0
20241010,155000,409095340,7150,7150,7150,7150,0
20241010,154900,409095340,7150,7150,7150,7150,0
20241010,154800,409095340,7150,7150,7150,7150,0
20241010,154700,409095340,7150,7150,7150,7150,0
20241010,154600,409095340,7150,7150,7150,7150,0
20241010,154500,409095340,7150,7150,7150,7150,0
20241010,154400,409095340,7150,7150,7150,7150,0
20241010,154300,409095340,7150,7150,7150,7150,0
20241010,154200,409095340,7150,7150,7150,7150,0
20241010,154100,409095340,7150,7150,7150,7150,0
20241010,154000,409095340,7150,7150,7150,7150,0
20241010,153900,409095340,7150,7150,7150,7150,0
20241010,153800,409095340,7150,7150,7150,7150,0
20241010,153700,409095340,7150,7150,7150,7150,0
20241010,153600,409095340,7150,7150,7150,7150,0
20241010,153500,409095340,7150,7150,7150,7150,0
20241010,153400,409095340,7150,7150,7150,7150,0
20241010,153300,409095340,7150,7150,7150,7150,0
20241010,153200,409095340,7150,7150,7150,7150,0
20241010,153100,409095340,7150,7150,7150,7150,0
20241010,153000,409095340,7150,7150,7150,7150,2788
20241010,152900,399128240,7150,7150,7150,7150,0
20241010,152800,399128240,7150,7150,7150,7150,0
20241010,152700,399128240,7150,7150,7150,7150,0
20241010,152600,399128240,7150,7150,7150,7150,0
20241010,152500,399128240,7150,7150,7150,7150,0
20241010,152400,399128240,7150,7150,7150,7150,0
20241010,152300,399128240,7150,7150,7150,7150,0
20241010,152200,399128240,7150,7150,7150,7150,0
20241010,152100,399128240,7150,7150,7150,7150,0
20241010,152000,399128240,7150,7150,7150,7150,0
20241010,151900,399128240,7150,7140,7150,7130,427
20241010,151800,396080960,7140,7140,7140,7140,376
20241010,151700,393396320,7140,7140,7140,7140,181
20241010,151600,392103980,7140,7140,7140,7140,243
20241010,151500,390368960,7140,7140,7140,7140,34
20241010,151400,390126200,7140,7140,7140,7140,199
20241010,151300,388705340,7140,7140,7140,7140,67
20241010,151200,388226960,7140,7140,7140,7140,0
20241010,151100,388226960,7140,7130,7140,7130,584
20241010,151000,384062200,7140,7140,7140,7140,90
20241010,150900,383419600,7140,7140,7140,7140,85
20241010,150800,382812700,7140,7130,7140,7130,185
20241010,150700,381492880,7140,7130,7140,7130,123
20241010,150600,380614730,7140,7140,7140,7130,161
20241010,150500,379466190,7140,7140,7140,7140,0
20241010,150400,379466190,7140,7140,7140,7140,140
20241010,150300,378466590,7140,7140,7140,7140,0
20241010,150200,378466590,7140,7140,7140,7140,51
20241010,150100,378102450,7140,7130,7140,7130,26
20241010,150000,377916890,7130,7130,7140,7130,159
20241010,145900,376782380,7140,7140,7140,7140,0
20241010,145800,376782380,7140,7140,7140,7130,78
20241010,145700,376226160,7130,7140,7140,7130,618
20241010,145600,371818980,7140,7140,7140,7140,0
20241010,145500,371818980,7140,7140,7140,7140,8
20241010,145400,371761860,7140,7140,7140,7140,0
20241010,145300,371761860,7140,7140,7140,7140,84
20241010,145200,371162100,7130,7130,7130,7130,15
20241010,145100,371055150,7140,7140,7140,7140,0
20241010,145000,371055150,7140,7140,7140,7140,84
20241010,144900,370455390,7140,7140,7140,7140,0
20241010,144800,370455390,7140,7140,7140,7140,0
20241010,144700,370455390,7140,7140,7140,7140,0
20241010,144600,370455390,7140,7140,7140,7140,125
20241010,144500,369562890,7140,7140,7140,7140,19
20241010,144400,369427230,7140,7140,7140,7140,0
20241010,144300,369427230,7140,7150,7150,7140,2047
20241010,144200,354810790,7140,7140,7140,7140,100
20241010,144100,354096790,7150,7150,7150,7150,0
20241010,144000,354096790,7150,7150,7150,7150,8
20241010,143900,354039590,7150,7140,7150,7140,101
20241010,143800,353317480,7140,7140,7140,7140,19
20241010,143700,353181820,7150,7150,7150,7150,74
20241010,143600,352652720,7140,7140,7140,7140,11
20241010,143500,352574180,7150,7150,7150,7150,347
20241010,143400,350093130,7150,7150,7150,7150,512
20241010,143300,346432330,7150,7150,7150,7150,43
20241010,143200,346124880,7150,7160,7160,7150,95
20241010,143100,345444790,7150,7150,7150,7150,23
20241010,143000,345280340,7150,7150,7150,7150,17
20241010,142900,345158790,7150,7150,7150,7150,23
20241010,142800,344994340,7150,7150,7150,7150,34
20241010,142700,344751240,7140,7150,7150,7140,160
20241010,142600,343607850,7150,7160,7160,7150,102
20241010,142500,342877760,7160,7150,7160,7150,166
20241010,142400,341690450,7160,7150,7160,7150,505
20241010,142300,338079690,7150,7150,7150,7150,23
20241010,142200,337915240,7150,7160,7160,7150,17
20241010,142100,337793640,7160,7150,7160,7150,115
20241010,142000,336970470,7150,7150,7150,7150,11
20241010,141900,336891820,7160,7150,7160,7150,44
20241010,141800,336577010,7150,7150,7160,7150,53
20241010,141700,336197840,7150,7160,7160,7150,105
20241010,141600,335447080,7160,7150,7160,7140,104
20241010,141500,334703210,7140,7150,7150,7140,48
20241010,141400,334360320,7150,7150,7150,7150,120
20241010,141300,333502320,7150,7150,7150,7150,73
20241010,141200,332980370,7150,7150,7150,7150,292
20241010,141100,330892570,7150,7150,7150,7150,145
20241010,141000,329855820,7150,7150,7150,7150,155
20241010,140900,328747570,7150,7150,7150,7150,50
20241010,140800,328390070,7150,7150,7150,7140,66
20241010,140700,327918180,7150,7150,7150,7150,149
20241010,140600,326852830,7150,7150,7150,7150,137
20241010,140500,325873280,7150,7150,7150,7150,116
20241010,140400,325043880,7150,7150,7150,7150,138
20241010,140300,324057180,7150,7150,7150,7140,150
20241010,140200,322985680,7150,7150,7150,7150,50
20241010,140100,322628180,7150,7150,7150,7150,40
20241010,140000,322342180,7150,7150,7150,7150,84
20241010,135900,321741580,7140,7140,7140,7140,0
20241010,135800,321741580,7140,7140,7140,7140,50
20241010,135700,321384580,7150,7150,7150,7150,4
20241010,135600,321355980,7150,7140,7150,7140,101
20241010,135500,320634000,7140,7140,7140,7140,36
20241010,135400,320376960,7150,7150,7150,7150,4
20241010,135300,320348360,7150,7150,7150,7150,84
20241010,135200,319747760,7150,7150,7150,7150,0
20241010,135100,319747760,7150,7150,7150,7150,0
20241010,135000,319747760,7150,7150,7150,7150,5
20241010,134900,319712010,7150,7150,7150,7150,84
20241010,134800,319111410,7150,7150,7150,7150,0
20241010,134700,319111410,7150,7140,7150,7140,53
20241010,134600,318732960,7150,7150,7150,7150,198
20241010,134500,317317260,7150,7150,7150,7150,34
20241010,134400,317074160,7150,7150,7150,7150,0
20241010,134300,317074160,7150,7150,7150,7150,0
20241010,134200,317074160,7150,7150,7150,7150,84
20241010,134100,316473560,7150,7150,7150,7150,0
20241010,134000,316473560,7150,7150,7150,7150,7
20241010,133900,316423510,7150,7150,7150,7150,84
20241010,133800,315822910,7140,7140,7140,7140,0
20241010,133700,315822910,7140,7140,7140,7140,0
20241010,133600,315822910,7140,7140,7140,7140,21
20241010,133500,315672970,7140,7150,7150,7140,133
20241010,133400,314722350,7150,7150,7150,7150,1
20241010,133300,314715200,7150,7140,7150,7140,235
20241010,133200,313036910,7140,7140,7140,7140,105
20241010,133100,312287210,7150,7150,7150,7150,0
20241010,133000,312287210,7150,7140,7150,7130,4906
20241010,132900,277279190,7150,7150,7150,7140,429
20241010,132800,274211950,7150,7150,7150,7150,116
20241010,132700,273382550,7150,7140,7150,7140,2035
20241010,132600,258852490,7150,7150,7150,7150,161
20241010,132500,257701340,7150,7150,7150,7140,1100
20241010,132400,249836840,7140,7140,7140,7140,0
20241010,132300,249836840,7140,7140,7140,7140,2929
20241010,132200,228923780,7150,7150,7150,7150,0
20241010,132100,228923780,7150,7150,7150,7150,84
20241010,132000,228323180,7140,7140,7140,7140,110
20241010,131900,227537780,7150,7160,7160,7150,285
20241010,131800,225500020,7160,7160,7160,7160,0
20241010,131700,225500020,7160,7160,7160,7160,84
20241010,131600,224898580,7150,7150,7150,7150,21
20241010,131500,224748430,7150,7150,7150,7150,33
20241010,131400,224512480,7150,7150,7150,7150,0
20241010,131300,224512480,7150,7150,7150,7150,0
20241010,131200,224512480,7150,7150,7150,7150,0
20241010,131100,224512480,7150,7160,7160,7140,724
20241010,131000,219337970,7160,7160,7160,7160,105
20241010,130900,218586170,7160,7160,7160,7160,103
20241010,130800,217848690,7160,7160,7160,7160,37
20241010,130700,217583770,7160,7160,7160,7160,118
20241010,130600,216738890,7150,7150,7150,7140,88
20241010,130500,216109860,7150,7140,7150,7140,38
20241010,130400,215838170,7140,7140,7150,7140,22
20241010,130300,215680920,7140,7150,7150,7140,106
20241010,130200,214923070,7140,7140,7140,7140,12
20241010,130100,214837390,7150,7150,7150,7150,17
20241010,130000,214715840,7150,7150,7150,7150,168
20241010,125900,213514640,7150,7140,7150,7140,17
20241010,125800,213393100,7140,7140,7140,7140,1
20241010,125700,213385960,7150,7140,7150,7140,20
20241010,125600,213242990,7150,7140,7150,7140,277
20241010,125500,211262690,7140,7140,7140,7140,34
20241010,125400,211019930,7140,7140,7140,7140,2
20241010,125300,211005650,7140,7140,7150,7140,88
20241010,125200,210376480,7140,7140,7150,7140,24
20241010,125100,210204920,7140,7140,7140,7140,2
20241010,125000,210190640,7140,7150,7150,7140,87
20241010,124900,209568620,7150,7140,7150,7140,159
20241010,124800,208431900,7140,7150,7150,7140,88
20241010,124700,207802730,7140,7140,7140,7140,3
20241010,124600,207781310,7140,7140,7150,7140,236
20241010,124500,206093950,7150,7140,7150,7140,34
20241010,124400,205850880,7140,7140,7140,7140,3
20241010,124300,205829460,7140,7140,7140,7140,2
20241010,124200,205815180,7140,7140,7150,7140,87
20241010,124100,205193160,7140,7140,7140,7140,3
20241010,124000,205171740,7140,7140,7140,7140,4
20241010,123900,205143180,7140,7140,7140,7140,2
20241010,123800,205128900,7150,7140,7150,7140,106
20241010,123700,204371020,7140,7140,7140,7140,2
20241010,123600,204356740,7150,7140,7150,7140,104
20241010,123500,203613400,7140,7150,7150,7140,113
20241010,123400,202805740,7140,7140,7140,7140,2
20241010,123300,202791460,7140,7140,7140,7140,2
20241010,123200,202777180,7140,7150,7150,7140,4
20241010,123100,202748600,7160,7140,7160,7140,101
20241010,123000,202026320,7160,7140,7160,7140,60
20241010,122900,201597320,7140,7140,7140,7140,2
20241010,122800,201583040,7160,7140,7160,7140,886
20241010,122700,195247010,7140,7140,7140,7140,1
20241010,122600,195239870,7140,7150,7150,7140,199
20241010,122500,193817040,7150,7140,7150,7140,54
20241010,122400,193430990,7150,7150,7150,7140,149
20241010,122300,192365660,7140,7140,7150,7140,23
20241010,122200,192201270,7140,7140,7150,7140,19
20241010,122100,192065440,7140,7140,7150,7140,115
20241010,122000,191243340,7150,7140,7150,7140,289
20241010,121900,189177010,7140,7140,7140,7140,5
20241010,121800,189141310,7140,7140,7140,7140,2
20241010,121700,189127030,7140,7140,7150,7140,118
20241010,121600,188283380,7140,7140,7140,7140,21
20241010,121500,188133440,7140,7140,7140,7140,33
20241010,121400,187897820,7140,7140,7150,7140,89
20241010,121300,187261520,7140,7140,7140,7140,153
20241010,121200,186169100,7140,7140,7140,7140,4
20241010,121100,186140540,7150,7140,7150,7140,5
20241010,121000,186104820,7140,7140,7150,7140,90
20241010,120900,185461380,7140,7140,7140,7140,2
20241010,120800,185447100,7140,7140,7140,7140,5
20241010,120700,185411400,7140,7150,7150,7140,86
20241010,120600,184796520,7140,7150,7150,7140,196
20241010,120500,183395210,7150,7140,7150,7140,41
20241010,120400,183102080,7140,7140,7140,7140,5
20241010,120300,183066380,7140,7140,7140,7140,293
20241010,120200,180974360,7130,7130,7130,7130,4
20241010,120100,180945840,7130,7130,7130,7130,4
20241010,120000,180917320,7130,7140,7140,7130,87
20241010,115900,180296170,7130,7130,7130,7130,11
20241010,115800,180217740,7140,7140,7140,7140,0
20241010,115700,180217740,7140,7130,7140,7130,71
20241010,115600,179710830,7140,7130,7140,7130,202
20241010,115500,178269730,7130,7130,7130,7130,35
20241010,115400,178020180,7130,7130,7130,7130,352
20241010,115300,175510420,7130,7130,7130,7130,4
20241010,115200,175481900,7140,7140,7140,7140,99
20241010,115100,174775040,7130,7140,7140,7130,8
20241010,115000,174717990,7140,7140,7140,7140,68
20241010,114900,174232470,7140,7140,7140,7130,103
20241010,114800,173497090,7140,7140,7140,7140,79
20241010,114700,172933030,7140,7130,7140,7130,103
20241010,114600,172197640,7140,7140,7140,7140,257
20241010,114500,170362660,7140,7140,7140,7130,148
20241010,114400,169305980,7130,7130,7130,7130,0
20241010,114300,169305980,7130,7140,7140,7130,35
20241010,114200,169056110,7140,7130,7140,7130,103
20241010,114100,168320730,7130,7130,7130,7130,0
20241010,114000,168320730,7130,7130,7130,7130,3
20241010,113900,168299340,7140,7140,7140,7140,1
20241010,113800,168292200,7140,7130,7140,7130,124
20241010,113700,167407070,7130,7130,7130,7130,0
20241010,113600,167407070,7130,7130,7140,7130,37
20241010,113500,167143110,7130,7140,7140,7130,124
20241010,113400,166258000,7130,7140,7140,7130,18
20241010,113300,166129510,7130,7130,7130,7130,0
20241010,113200,166129510,7130,7130,7130,7130,4
20241010,113100,166100990,7140,7130,7140,7130,897
20241010,113000,159703410,7130,7140,7140,7130,374
20241010,112900,157033080,7140,7140,7140,7140,2
20241010,112800,157018800,7140,7140,7140,7140,109
20241010,112700,156240540,7130,7130,7130,7130,9
20241010,112600,156176370,7130,7140,7140,7130,240
20241010,112500,154462800,7140,7140,7140,7140,579
20241010,112400,150328740,7150,7140,7150,7140,148
20241010,112300,149270730,7140,7140,7140,7140,4
20241010,112200,149242170,7140,7140,7150,7140,42
20241010,112100,148941890,7140,7140,7150,7140,44
20241010,112000,148627520,7140,7140,7140,7140,23
20241010,111900,148463300,7140,7150,7150,7140,46
20241010,111800,148134600,7140,7140,7140,7140,23
20241010,111700,147970380,7140,7140,7140,7140,119
20241010,111600,147120720,7140,7140,7140,7140,16
20241010,111500,147006480,7140,7150,7150,7140,1816
20241010,111400,134022370,7140,7140,7150,7140,33
20241010,111300,133786490,7150,7140,7150,7140,193
20241010,111200,132407370,7140,7140,7140,7140,17
20241010,111100,132285990,7130,7140,7140,7130,76
20241010,111000,131743390,7140,7130,7140,7130,529
20241010,110900,127966360,7130,7130,7130,7130,7
20241010,110800,127916450,7130,7140,7140,7130,14
20241010,110700,127816530,7140,7140,7140,7140,15
20241010,110600,127709430,7140,7140,7140,7130,378
20241010,110500,125010540,7140,7130,7140,7130,42
20241010,110400,124710700,7130,7130,7130,7130,3
20241010,110300,124689310,7140,7140,7140,7140,1063
20241010,110200,117099490,7130,7130,7140,7130,1430
20241010,110100,106896950,7130,7130,7130,7130,100
20241010,110000,106183950,7130,7130,7130,7130,3
20241010,105900,106162560,7140,7140,7140,7140,84
20241010,105800,105562800,7130,7120,7130,7120,133
20241010,105700,104614550,7120,7120,7120,7120,0
20241010,105600,104614550,7120,7120,7130,7120,262
20241010,105500,102747270,7120,7120,7120,7120,20
20241010,105400,102604870,7120,7120,7120,7120,4
20241010,105300,102576390,7120,7120,7120,7120,3
20241010,105200,102555030,7130,7130,7130,7130,84
20241010,105100,101956110,7120,7130,7130,7120,273
20241010,105000,100009730,7130,7130,7130,7130,9
20241010,104900,99945560,7130,7130,7140,7130,97
20241010,104800,99253100,7130,7130,7130,7130,21
20241010,104700,99103370,7130,7130,7130,7130,8
20241010,104600,99046330,7130,7130,7130,7130,213
20241010,104500,97527640,7130,7120,7130,7120,132
20241010,104400,96586520,7120,7120,7120,7120,0
20241010,104300,96586520,7120,7120,7120,7120,4
20241010,104200,96558040,7130,7130,7130,7130,84
20241010,104100,95959120,7120,7120,7120,7120,4
20241010,104000,95930640,7120,7130,7130,7120,219
20241010,103900,94369180,7130,7130,7130,7130,12
20241010,103800,94283620,7140,7140,7140,7140,84
20241010,103700,93683860,7130,7130,7130,7130,4
20241010,103600,93655340,7130,7130,7130,7130,3
20241010,103500,93633950,7140,7140,7140,7140,285
20241010,103400,91599050,7140,7140,7150,7140,178
20241010,103300,90327280,7140,7140,7140,7140,2
20241010,103200,90313000,7140,7140,7140,7140,6
20241010,103100,90270160,7140,7140,7150,7140,104
20241010,103000,89526580,7140,7140,7140,7140,5
20241010,102900,89490880,7140,7140,7140,7140,2
20241010,102800,89476600,7140,7140,7140,7140,6
20241010,102700,89433760,7150,7150,7150,7140,119
20241010,102600,88582920,7140,7140,7150,7130,306
20241010,102500,86398260,7140,7120,7140,7110,236
20241010,102400,84716950,7120,7120,7130,7120,1298
20241010,102300,75473480,7120,7120,7120,7120,2
20241010,102200,75459240,7110,7120,7120,7110,11
20241010,102100,75380950,7120,7110,7120,7110,28
20241010,102000,75181720,7120,7120,7120,7110,152
20241010,101900,74099650,7110,7110,7120,7110,38
20241010,101800,73829280,7120,7120,7120,7120,62
20241010,101700,73387840,7110,7130,7130,7110,639
20241010,101600,68837480,7130,7130,7130,7130,346
20241010,101500,66370500,7130,7130,7130,7130,22
20241010,101400,66213640,7140,7140,7140,7140,0
20241010,101300,66213640,7140,7140,7140,7130,106
20241010,101200,65456830,7130,7130,7130,7130,5
20241010,101100,65421180,7130,7130,7130,7130,34
20241010,101000,65178760,7140,7140,7140,7140,84
20241010,100900,64579000,7130,7140,7140,7130,4
20241010,100800,64550470,7140,7140,7140,7140,27
20241010,100700,64357690,7140,7140,7140,7130,11
20241010,100600,64279240,7140,7130,7140,7120,419
20241010,100500,61291570,7120,7120,7130,7120,46
20241010,100400,60963750,7120,7120,7120,7120,226
20241010,100300,59354630,7120,7130,7130,7120,95
20241010,100200,58677390,7120,7130,7130,7120,8
20241010,100100,58620380,7130,7120,7130,7120,14
20241010,100000,58520650,7120,7130,7130,7120,675
20241010,095900,53708550,7130,7140,7140,7130,115
20241010,095800,52887750,7130,7140,7140,7130,9
20241010,095700,52823540,7130,7130,7130,7130,27
20241010,095600,52631030,7130,7130,7130,7130,41
20241010,095500,52338700,7130,7130,7130,7130,0
20241010,095400,52338700,7130,7130,7130,7120,1239
20241010,095300,43505000,7130,7130,7130,7130,144
20241010,095200,42478280,7130,7140,7140,7130,103
20241010,095100,41742890,7140,7140,7140,7140,16
20241010,095000,41628650,7130,7130,7130,7130,6
20241010,094900,41585870,7130,7130,7130,7130,3
20241010,094800,41564480,7140,7140,7140,7140,282
20241010,094700,39551000,7140,7130,7140,7130,23
20241010,094600,39386840,7140,7140,7140,7130,534
20241010,094500,35574270,7140,7130,7140,7130,28
20241010,094400,35374460,7130,7130,7130,7130,2
20241010,094300,35360200,7130,7130,7130,7130,4
20241010,094200,35331680,7130,7130,7140,7130,320
20241010,094100,33048810,7130,7140,7140,7130,203
20241010,094000,31601410,7130,7130,7130,7130,84
20241010,093900,31002490,7130,7140,7140,7130,144
20241010,093800,29974360,7140,7140,7140,7140,43
20241010,093700,29667340,7130,7130,7130,7130,7
20241010,093600,29617430,7140,7140,7140,7130,25
20241010,093500,29439130,7130,7140,7140,7130,7
20241010,093400,29389180,7140,7140,7140,7140,108
20241010,093300,28618060,7130,7140,7140,7130,13
20241010,093200,28525280,7140,7130,7140,7130,12
20241010,093100,28439630,7140,7130,7140,7130,116
20241010,093000,27611890,7130,7140,7140,7120,583
20241010,092900,23450180,7140,7140,7140,7140,57
20241010,092800,23043200,7140,7140,7150,7140,77
20241010,092700,22493400,7140,7140,7140,7140,2
20241010,092600,22479120,7140,7140,7140,7140,248
20241010,092500,20708400,7130,7130,7130,7130,27
20241010,092400,20515890,7130,7120,7130,7110,597
20241010,092300,16263780,7120,7130,7130,7120,154
20241010,092200,15165830,7130,7130,7130,7130,3
20241010,092100,15144440,7130,7130,7130,7130,121
20241010,092000,14281710,7120,7120,7130,7120,26
20241010,091900,14096470,7130,7130,7130,7130,20
20241010,091800,13953870,7120,7130,7130,7120,389
20241010,091700,11180970,7130,7130,7130,7130,0
20241010,091600,11180970,7130,7130,7130,7130,25
20241010,091500,11002720,7130,7130,7130,7130,4
20241010,091400,10974200,7140,7140,7140,7140,0
20241010,091300,10974200,7140,7130,7140,7130,14
20241010,091200,10874280,7130,7140,7140,7130,57
20241010,091100,10467330,7130,7140,7140,7130,182
20241010,091000,9168270,7140,7150,7150,7140,145
20241010,090900,8131770,7140,7140,7150,7140,211
20241010,090800,6623840,7140,7140,7140,7140,177
20241010,090700,5360060,7140,7140,7140,7140,79
20241010,090600,4796000,7140,7130,7150,7130,50
20241010,090500,4438940,7140,7140,7140,7120,49
20241010,090400,4089380,7120,7120,7120,7120,26
20241010,090300,3904260,7110,7120,7150,7110,201
20241010,090200,2472750,7160,7160,7160,7160,0
20241010,090100,2472750,7160,7160,7160,7160,8
20241010,090000,2415470,7160,7170,7170,7120,337